股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 43.06 | 44.00 | 40.50 | 41.90 | 376604 | 15970860 | -1.19 | -2.76% |
| 2009-11-20 | 40.32 | 44.00 | 40.32 | 43.09 | 566001 | 23604758 | 2.87 | 7.14% |
| 2009-11-13 | 40.61 | 41.85 | 39.41 | 40.22 | 501857 | 20494930 | -0.43 | -1.06% |
| 2009-11-06 | 37.90 | 41.71 | 37.50 | 40.65 | 494327 | 20024184 | 1.35 | 3.44% |
| 2009-10-30 | 41.89 | 41.94 | 38.50 | 39.30 | 535311 | 21390652 | -2.70 | -6.43% |
| 2009-10-23 | 39.05 | 43.70 | 38.84 | 42.00 | 708479 | 29392304 | 3.13 | 8.05% |
| 2009-10-16 | 37.40 | 40.74 | 36.29 | 38.87 | 573359 | 22110986 | 1.63 | 4.38% |
| 2009-10-09 | 34.68 | 37.47 | 34.68 | 37.24 | 113134 | 4096583 | 2.83 | 8.22% |
| 2009-09-30 | 36.70 | 37.13 | 33.00 | 34.41 | 235304 | 8195238 | -2.13 | -5.83% |
| 2009-09-25 | 37.82 | 39.28 | 34.50 | 36.54 | 565534 | 20905604 | -1.96 | -5.09% |
| 2009-09-18 | 36.80 | 40.90 | 36.48 | 38.50 | 717734 | 28084248 | 2.03 | 5.57% |
| 2009-09-11 | 33.95 | 37.26 | 33.02 | 36.47 | 721688 | 25585128 | 2.68 | 7.93% |
| 2009-09-04 | 32.86 | 34.19 | 29.26 | 33.79 | 801916 | 25720996 | -1.21 | -3.46% |
| 2009-08-27 | 35.98 | 36.80 | 32.50 | 35.00 | 514945 | 17930536 | -0.68 | -1.91% |
| 2009-08-21 | 38.76 | 39.98 | 32.98 | 35.68 | 559429 | 19917004 | -3.92 | -9.90% |
| 2009-08-14 | 44.00 | 44.38 | 38.38 | 39.60 | 331690 | 13663130 | -3.50 | -8.12% |
| 2009-08-07 | 46.21 | 47.10 | 42.11 | 43.10 | 517626 | 23058498 | -3.11 | -6.73% |
| 2009-07-31 | 48.00 | 50.50 | 42.66 | 46.21 | 715788 | 33350824 | -1.38 | -2.90% |
| 2009-07-24 | 44.18 | 48.50 | 43.25 | 47.59 | 617224 | 28279164 | 3.59 | 8.16% |
| 2009-07-17 | 42.00 | 45.00 | 40.80 | 44.00 | 656296 | 28140722 | 1.26 | 2.95% |
| 2009-07-10 | 34.66 | 44.01 | 34.66 | 42.74 | 932413 | 36969596 | 8.23 | 23.85% |
| 2009-07-03 | 29.25 | 35.15 | 28.91 | 34.51 | 713885 | 22769284 | 5.51 | 19.00% |
| 2009-06-26 | 33.20 | 33.70 | 28.72 | 29.00 | 437112 | 14020749 | -2.96 | -9.26% |
| 2009-06-19 | 29.09 | 33.00 | 28.92 | 31.96 | 401706 | 12377365 | 2.97 | 10.24% |
| 2009-06-12 | 30.99 | 31.89 | 28.44 | 28.99 | 553120 | 16698745 | -1.81 | -5.88% |
| 2009-06-05 | 27.19 | 31.50 | 26.88 | 30.80 | 548642 | 16110294 | 4.06 | 15.18% |
| 2009-05-27 | 25.50 | 27.48 | 25.50 | 26.74 | 232059 | 6230797 | 0.58 | 2.22% |
| 2009-05-22 | 27.28 | 28.01 | 25.71 | 26.16 | 445813 | 11938363 | -1.34 | -4.87% |
| 2009-05-15 | 26.48 | 28.21 | 25.31 | 27.50 | 728797 | 19855258 | 1.20 | 4.56% |
| 2009-05-08 | 24.48 | 26.78 | 24.48 | 26.30 | 617423 | 15956562 | 1.84 | 7.52% |
| 2009-04-30 | 23.88 | 24.84 | 22.60 | 24.46 | 271765 | 6474337 | 0.42 | 1.75% |
| 2009-04-24 | 25.40 | 26.28 | 24.01 | 24.04 | 486916 | 12184023 | -1.51 | -5.91% |
| 2009-04-17 | 24.75 | 26.80 | 23.56 | 25.55 | 565524 | 14092453 | 1.17 | 4.80% |
| 2009-04-10 | 24.16 | 24.98 | 22.60 | 24.38 | 431581 | 10224480 | 0.23 | 0.95% |
| 2009-04-03 | 24.88 | 26.39 | 24.00 | 24.15 | 682462 | 17183736 | -0.79 | -3.17% |
| 2009-03-27 | 22.73 | 26.13 | 22.73 | 24.94 | 983290 | 24193950 | 2.02 | 8.81% |
| 2009-03-20 | 19.20 | 23.10 | 19.03 | 22.92 | 595749 | 12976443 | 3.34 | 17.06% |
| 2009-03-13 | 22.10 | 22.49 | 19.05 | 19.58 | 490485 | 10012489 | -2.37 | -10.80% |
| 2009-03-06 | 17.95 | 22.83 | 17.81 | 21.95 | 679344 | 14146168 | 3.82 | 21.07% |
| 2009-02-27 | 21.71 | 23.01 | 18.00 | 18.13 | 600748 | 12413506 | -3.98 | -18.00% |
| 2009-02-20 | 21.40 | 24.11 | 19.80 | 22.11 | 1025000 | 22690244 | 1.27 | 6.09% |
| 2009-02-13 | 16.68 | 20.96 | 16.54 | 20.84 | 809816 | 15011655 | 4.64 | 28.64% |
| 2009-02-06 | 14.13 | 16.30 | 13.95 | 16.20 | 502985 | 7725063 | 2.17 | 15.47% |
| 2009-01-23 | 13.91 | 14.49 | 13.51 | 14.03 | 312943 | 4402052 | 0.19 | 1.37% |
| 2009-01-16 | 12.75 | 14.47 | 12.35 | 13.84 | 372453 | 5026223 | 1.09 | 8.55% |
| 2009-01-09 | 12.18 | 13.18 | 12.16 | 12.75 | 208002 | 2644802 | 0.15 | 1.19% |
| 2008-12-26 | 14.55 | 14.55 | 12.17 | 12.60 | 254133 | 3319384 | -2.02 | -13.82% |
| 2008-12-19 | 14.60 | 15.06 | 13.63 | 14.62 | 381876 | 5511173 | 0.40 | 2.81% |
| 2008-12-12 | 14.75 | 15.64 | 14.00 | 14.22 | 614531 | 9104755 | -0.31 | -2.13% |
| 2008-12-05 | 12.72 | 15.02 | 12.58 | 14.53 | 618263 | 8744357 | 1.87 | 14.77% |
| 2008-11-28 | 12.88 | 13.66 | 12.20 | 12.66 | 310496 | 3981615 | -0.34 | -2.62% |
| 2008-11-21 | 13.54 | 14.50 | 12.25 | 13.00 | 499873 | 6672015 | -0.82 | -5.93% |
| 2008-11-14 | 11.22 | 13.90 | 11.22 | 13.82 | 484773 | 6055858 | 2.86 | 26.09% |
| 2008-11-07 | 12.28 | 12.35 | 10.15 | 10.96 | 307928 | 3353516 | -1.59 | -12.67% |
| 2008-10-31 | 14.00 | 14.37 | 12.45 | 12.55 | 324172 | 4320073 | -1.95 | -13.45% |
| 2008-10-24 | 13.93 | 15.68 | 13.59 | 14.50 | 281866 | 4150226 | 0.34 | 2.40% |
| 2008-10-17 | 15.70 | 18.00 | 13.71 | 14.16 | 351586 | 5500045 | -1.56 | -9.92% |
| 2008-10-10 | 20.00 | 21.49 | 15.30 | 15.72 | 570406 | 10443430 | -3.99 | -20.24% |
| 2008-09-26 | 16.83 | 19.75 | 16.22 | 19.71 | 939785 | 16938680 | 4.41 | 28.82% |
| 2008-09-19 | 15.91 | 15.91 | 13.05 | 15.30 | 176211 | 2550552 | -0.72 | -4.49% |
| 2008-09-12 | 15.79 | 16.66 | 14.60 | 16.02 | 316224 | 5005290 | 0.52 | 3.35% |
| 2008-09-05 | 16.25 | 16.56 | 14.91 | 15.50 | 269571 | 4267288 | -1.11 | -6.68% |
| 2008-08-29 | 16.25 | 17.02 | 14.20 | 16.61 | 343035 | 5395676 | 0.09 | 0.55% |
| 2008-08-22 | 16.18 | 17.85 | 13.90 | 16.52 | 382625 | 6253824 | 0.38 | 2.35% |
| 2008-08-15 | 18.65 | 18.68 | 15.25 | 16.14 | 208146 | 3448905 | -2.74 | -14.51% |
| 2008-08-08 | 22.44 | 22.88 | 18.88 | 18.88 | 277356 | 5857911 | -4.14 | -17.98% |
| 2008-08-01 | 23.55 | 23.75 | 20.60 | 23.02 | 237503 | 5340950 | -0.44 | -1.88% |
| 2008-07-25 | 20.65 | 24.61 | 20.23 | 23.46 | 467657 | 10840006 | 2.86 | 13.88% |
| 2008-07-18 | 21.10 | 22.90 | 19.05 | 20.60 | 179597 | 3761970 | -1.25 | -5.72% |
| 2008-07-11 | 22.05 | 24.22 | 21.43 | 21.85 | 277037 | 6397301 | -0.15 | -0.68% |
| 2008-07-04 | 21.10 | 22.55 | 19.51 | 22.00 | 240424 | 5146937 | 0.24 | 1.10% |
| 2008-06-27 | 20.45 | 24.20 | 19.63 | 21.76 | 387057 | 8417822 | 1.17 | 5.68% |
| 2008-06-20 | 22.90 | 23.32 | 17.72 | 20.59 | 308624 | 6257221 | -1.93 | -8.57% |
| 2008-06-13 | 26.88 | 27.00 | 22.50 | 22.52 | 172414 | 4343537 | -5.68 | -20.14% |
| 2008-06-06 | 28.20 | 29.40 | 26.95 | 28.20 | 172003 | 4845093 | -0.45 | -1.57% |
| 2008-05-30 | 27.17 | 29.19 | 25.66 | 28.65 | 298973 | 8267187 | 0.63 | 2.25% |
| 2008-05-23 | 33.30 | 33.38 | 27.98 | 28.02 | 233489 | 7034526 | -5.42 | -16.21% |
| 2008-05-16 | 30.50 | 35.24 | 30.00 | 33.44 | 380795 | 12457575 | 0.48 | 1.46% |
| 2008-05-08 | 35.00 | 37.50 | 31.58 | 32.96 | 438574 | 15051612 | -1.65 | -4.77% |
| 2008-04-30 | 32.49 | 36.33 | 30.67 | 34.61 | 442715 | 14872368 | 2.06 | 6.33% |
| 2008-04-25 | 25.00 | 32.55 | 22.14 | 32.55 | 462911 | 12990464 | 9.64 | 42.08% |
| 2008-04-18 | 26.39 | 26.80 | 22.90 | 22.91 | 202365 | 5065886 | -4.43 | -16.20% |
| 2008-04-11 | 22.50 | 28.85 | 22.20 | 27.34 | 430107 | 11544057 | 4.34 | 18.87% |
| 2008-04-03 | 25.89 | 26.29 | 21.11 | 23.00 | 137119 | 3232884 | -3.91 | -14.53% |
| 2008-03-28 | 29.50 | 29.87 | 24.70 | 26.91 | 184947 | 5065554 | -1.49 | -5.25% |
| 2008-03-21 | 32.69 | 33.50 | 24.53 | 28.40 | 212710 | 5970135 | -4.28 | -13.10% |
| 2008-03-14 | 40.10 | 41.89 | 31.65 | 32.68 | 198825 | 7200994 | -8.31 | -20.27% |
| 2008-03-07 | 37.30 | 42.59 | 36.73 | 40.99 | 140859 | 5658384 | 2.95 | 7.75% |
| 2008-02-29 | 38.48 | 39.33 | 35.31 | 38.04 | 99221 | 3729942 | -0.44 | -1.14% |
| 2008-02-22 | 42.40 | 44.36 | 37.99 | 38.48 | 123086 | 5068307 | -2.62 | -6.38% |
| 2008-02-15 | 42.80 | 45.57 | 40.18 | 41.10 | 43718 | 1823042 | -1.35 | -3.18% |
| 2008-02-05 | 43.10 | 43.10 | 42.00 | 42.45 | 43992 | 1877886 | 3.31 | 8.46% |
| 2008-02-01 | 47.30 | 47.35 | 38.12 | 39.14 | 115020 | 4851665 | -8.35 | -17.58% |
| 2008-01-25 | 53.30 | 53.30 | 43.00 | 47.49 | 232974 | 10843879 | -6.89 | -12.67% |
| 2008-01-15 | 54.80 | 56.80 | 54.23 | 54.38 | 96199 | 5328301 | -0.37 | -0.68% |
| 2008-01-11 | 52.33 | 56.00 | 51.91 | 54.75 | 221902 | 12124589 | 2.42 | 4.62% |
| 2008-01-04 | 51.30 | 52.50 | 48.52 | 52.33 | 123640 | 6262296 | 0.88 | 1.71% |
| 2007-12-28 | 47.75 | 52.30 | 47.75 | 51.45 | 180982 | 9192736 | 4.19 | 8.87% |
| 2007-12-21 | 45.80 | 47.35 | 42.70 | 47.26 | 111913 | 5037023 | 1.56 | 3.41% |
| 2007-12-14 | 44.90 | 48.60 | 43.50 | 45.70 | 135087 | 6307581 | -0.28 | -0.61% |
| 2007-12-07 | 41.99 | 46.46 | 41.70 | 45.98 | 86224 | 3861605 | 3.38 | 7.93% |
| 2007-11-30 | 49.30 | 49.58 | 41.79 | 42.60 | 154239 | 6865797 | -5.95 | -12.26% |
| 2007-11-23 | 53.00 | 54.60 | 46.60 | 48.55 | 109400 | 5603272 | -3.99 | -7.59% |
| 2007-11-16 | 51.85 | 54.60 | 49.50 | 52.54 | 159631 | 8386467 | 2.54 | 5.08% |
| 2007-11-09 | 59.00 | 60.20 | 48.88 | 50.00 | 180758 | 9877846 | -10.97 | -17.99% |
| 2007-11-02 | 60.00 | 66.00 | 58.68 | 60.97 | 219393 | 13824258 | 1.11 | 1.85% |
| 2007-10-26 | 62.50 | 66.15 | 57.30 | 59.86 | 324835 | 20191372 | -4.14 | -6.47% |
| 2007-10-18 | 70.00 | 74.88 | 63.00 | 64.00 | 412496 | 28467048 | -0.54 | -0.84% |
| 2007-10-12 | 54.00 | 64.80 | 53.31 | 64.54 | 341366 | 20105150 | 11.85 | 22.49% |
| 2007-09-28 | 50.36 | 54.32 | 49.00 | 52.69 | 155181 | 8065028 | 2.05 | 4.05% |
| 2007-09-21 | 51.50 | 56.43 | 49.88 | 50.64 | 136172 | 7096419 | -1.06 | -2.05% |
| 2007-09-14 | 51.68 | 53.60 | 48.91 | 51.70 | 204241 | 10528517 | -0.35 | -0.67% |
| 2007-09-07 | 60.00 | 60.50 | 52.00 | 52.05 | 250541 | 13913487 | -6.48 | -11.07% |
| 2007-08-31 | 57.60 | 62.38 | 48.88 | 58.53 | 930625 | 52659892 | 42.19 | 258.20% |
| 2007-01-24 | 14.82 | 16.34 | 14.82 | 16.34 | 16873 | 275069 | 2.23 | 15.80% |
| 2007-01-19 | 12.19 | 14.11 | 12.19 | 14.11 | 697 | 9306 | 2.50 | 21.53% |
| 2007-01-12 | 10.03 | 11.61 | 10.03 | 11.61 | 1972 | 22051 | 2.06 | 21.57% |
