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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 48.70 | 49.99 | 46.26 | 47.49 | 115340 | 5572111 | -1.21 | -2.48% |
| 2009-11-20 | 50.99 | 52.95 | 48.30 | 48.70 | 119098 | 5922121 | -1.60 | -3.18% |
| 2009-11-13 | 46.12 | 52.07 | 45.63 | 50.30 | 140655 | 6991041 | 4.25 | 9.23% |
| 2009-11-06 | 43.00 | 48.80 | 42.60 | 46.05 | 113427 | 5299380 | 2.45 | 5.62% |
| 2009-10-30 | 40.80 | 43.70 | 40.50 | 43.60 | 138636 | 5841911 | 3.21 | 7.95% |
| 2009-10-23 | 41.80 | 41.80 | 39.64 | 40.39 | 114884 | 4667483 | -1.28 | -3.07% |
| 2009-10-16 | 43.03 | 43.42 | 39.90 | 41.67 | 108708 | 4518801 | -1.36 | -3.16% |
| 2009-10-09 | 41.51 | 43.22 | 41.38 | 43.03 | 7141 | 302276 | 1.17 | 2.79% |
| 2009-09-30 | 41.15 | 43.15 | 40.60 | 41.86 | 47484 | 1997898 | 0.16 | 0.38% |
| 2009-09-25 | 39.80 | 42.18 | 39.32 | 41.70 | 98192 | 4029808 | 1.60 | 3.99% |
| 2009-09-18 | 38.94 | 41.50 | 38.71 | 40.10 | 107232 | 4288149 | 1.39 | 3.59% |
| 2009-09-11 | 38.28 | 40.28 | 38.01 | 38.71 | 137542 | 5392716 | 0.43 | 1.12% |
| 2009-09-04 | 38.65 | 39.50 | 36.07 | 38.28 | 133165 | 4994474 | -1.22 | -3.09% |
| 2009-08-28 | 38.03 | 40.60 | 38.00 | 39.50 | 144549 | 5688528 | 1.50 | 3.95% |
| 2009-08-21 | 36.30 | 38.05 | 35.16 | 38.00 | 108299 | 3956576 | 1.10 | 2.98% |
| 2009-08-14 | 39.43 | 40.60 | 36.03 | 36.90 | 99386 | 3792736 | -2.30 | -5.87% |
| 2009-08-07 | 39.41 | 40.58 | 38.79 | 39.20 | 104445 | 4155322 | -0.01 | -0.03% |
| 2009-07-31 | 40.70 | 40.98 | 37.44 | 39.21 | 144231 | 5644591 | -1.47 | -3.61% |
| 2009-07-24 | 37.31 | 42.42 | 36.40 | 40.68 | 184893 | 7175889 | 3.65 | 9.86% |
| 2009-07-17 | 37.18 | 39.15 | 36.80 | 37.03 | 142824 | 5378521 | -0.12 | -0.32% |
| 2009-07-10 | 35.60 | 37.55 | 34.00 | 37.15 | 321655 | 11364148 | 1.65 | 4.65% |
| 2009-07-03 | 35.70 | 37.50 | 35.40 | 35.50 | 186502 | 6715035 | -0.47 | -1.31% |
| 2009-06-26 | 37.09 | 37.68 | 34.98 | 35.97 | 111104 | 4006505 | -1.11 | -2.99% |
| 2009-06-19 | 36.35 | 38.33 | 36.35 | 37.08 | 63533 | 2370102 | 0.82 | 2.26% |
| 2009-06-12 | 34.99 | 37.52 | 34.54 | 36.26 | 187025 | 6774944 | 1.26 | 3.60% |
| 2009-06-05 | 33.42 | 35.90 | 32.85 | 35.00 | 142795 | 4861120 | 1.66 | 4.98% |
| 2009-05-27 | 32.60 | 33.79 | 32.30 | 33.34 | 43476 | 1435908 | 0.24 | 0.72% |
| 2009-05-22 | 33.95 | 34.28 | 32.99 | 33.10 | 131074 | 4414281 | -0.90 | -2.65% |
| 2009-05-15 | 33.20 | 34.30 | 32.20 | 34.00 | 139759 | 4638869 | 0.80 | 2.41% |
| 2009-05-08 | 34.17 | 34.98 | 32.70 | 33.20 | 141654 | 4802364 | -0.60 | -1.77% |
| 2009-04-30 | 35.70 | 35.80 | 33.00 | 33.80 | 153471 | 5231556 | -2.40 | -6.63% |
| 2009-04-24 | 35.53 | 38.00 | 34.74 | 36.20 | 127831 | 4657026 | 0.70 | 1.97% |
| 2009-04-17 | 33.35 | 36.13 | 33.35 | 35.50 | 152092 | 5334086 | 2.20 | 6.61% |
| 2009-04-09 | 32.04 | 33.35 | 32.04 | 33.30 | 87962 | 2888627 | 1.30 | 4.06% |
| 2009-04-03 | 32.68 | 32.92 | 31.56 | 32.00 | 244954 | 7868832 | -0.40 | -1.24% |
| 2009-03-27 | 32.02 | 34.27 | 31.72 | 32.40 | 110595 | 3658061 | 0.57 | 1.79% |
| 2009-03-20 | 30.40 | 32.30 | 30.10 | 31.83 | 104539 | 3292669 | 1.42 | 4.67% |
| 2009-03-13 | 32.87 | 33.30 | 30.00 | 30.41 | 84814 | 2645212 | -2.49 | -7.57% |
| 2009-03-06 | 31.75 | 34.43 | 30.85 | 32.90 | 109700 | 3531701 | 1.00 | 3.13% |
| 2009-02-27 | 34.69 | 35.37 | 31.16 | 31.90 | 113511 | 3826383 | -2.71 | -7.83% |
| 2009-02-20 | 37.00 | 37.00 | 33.75 | 34.61 | 131750 | 4673700 | -2.39 | -6.46% |
| 2009-02-13 | 33.05 | 37.10 | 32.36 | 37.00 | 181331 | 6300886 | 3.98 | 12.05% |
| 2009-02-06 | 32.10 | 33.52 | 31.75 | 33.02 | 150758 | 4872407 | 1.32 | 4.16% |
| 2009-01-23 | 31.52 | 31.85 | 30.61 | 31.70 | 65618 | 2039288 | 0.19 | 0.60% |
| 2009-01-16 | 33.08 | 33.20 | 30.60 | 31.51 | 120515 | 3802727 | -1.63 | -4.92% |
| 2009-01-09 | 34.30 | 34.99 | 32.00 | 33.14 | 43040 | 1401807 | 0.45 | 1.38% |
| 2008-12-26 | 34.78 | 34.78 | 31.00 | 32.69 | 42884 | 1385607 | -2.11 | -6.06% |
| 2008-12-19 | 31.50 | 35.15 | 31.50 | 34.80 | 32314 | 1074663 | 3.29 | 10.44% |
| 2008-12-12 | 31.80 | 33.20 | 31.13 | 31.51 | 22852 | 734429 | -0.13 | -0.41% |
| 2008-12-05 | 29.00 | 31.86 | 29.00 | 31.64 | 29911 | 927840 | 1.94 | 6.53% |
| 2008-11-28 | 29.01 | 31.95 | 29.01 | 29.70 | 29448 | 891843 | -0.30 | -1.00% |
| 2008-11-21 | 27.74 | 30.98 | 26.67 | 30.00 | 63789 | 1817683 | 2.68 | 9.81% |
| 2008-11-14 | 26.90 | 27.96 | 24.50 | 27.32 | 146651 | 3810856 | 0.72 | 2.71% |
| 2008-11-07 | 27.99 | 28.50 | 26.55 | 26.60 | 53304 | 1455406 | -1.25 | -4.49% |
| 2008-10-31 | 27.18 | 28.00 | 26.00 | 27.85 | 57545 | 1565967 | 0.15 | 0.54% |
| 2008-10-24 | 26.05 | 28.60 | 24.60 | 27.70 | 77605 | 2145883 | 2.10 | 8.20% |
| 2008-10-17 | 26.98 | 27.90 | 24.55 | 25.60 | 73327 | 1949515 | -1.41 | -5.22% |
| 2008-10-10 | 27.45 | 27.80 | 24.01 | 27.01 | 69641 | 1820922 | -0.49 | -1.78% |
| 2008-09-26 | 30.80 | 33.50 | 23.20 | 27.50 | 445195 | 11901821 | -4.17 | -13.17% |
| 2008-09-19 | 31.80 | 32.50 | 26.33 | 31.67 | 226888 | 6679532 | -0.83 | -2.55% |
| 2008-09-12 | 31.70 | 32.58 | 30.50 | 32.50 | 38402 | 1225344 | 1.06 | 3.37% |
| 2008-09-05 | 38.55 | 39.00 | 30.11 | 31.44 | 195661 | 6278814 | -7.36 | -18.97% |
| 2008-08-29 | 37.00 | 39.65 | 36.01 | 38.80 | 29636 | 1133395 | 1.45 | 3.88% |
| 2008-08-22 | 39.62 | 41.10 | 37.15 | 37.35 | 44899 | 1770543 | -2.66 | -6.65% |
| 2008-08-15 | 41.12 | 41.12 | 38.05 | 40.01 | 61778 | 2465654 | -1.49 | -3.59% |
| 2008-08-08 | 40.80 | 42.29 | 40.00 | 41.50 | 39891 | 1658486 | 0.60 | 1.47% |
| 2008-08-01 | 41.15 | 42.52 | 39.90 | 40.90 | 38548 | 1599930 | -0.49 | -1.18% |
| 2008-07-25 | 39.41 | 41.60 | 39.05 | 41.39 | 29782 | 1200765 | 1.98 | 5.02% |
| 2008-07-18 | 38.44 | 39.66 | 36.58 | 39.41 | 46218 | 1778164 | 0.91 | 2.36% |
| 2008-07-11 | 39.02 | 41.00 | 37.75 | 38.50 | 59676 | 2346178 | -0.45 | -1.16% |
| 2008-07-04 | 35.00 | 39.10 | 34.29 | 38.95 | 60342 | 2271525 | 3.25 | 9.10% |
| 2008-06-27 | 34.47 | 38.59 | 33.50 | 35.70 | 38766 | 1424277 | 0.82 | 2.35% |
| 2008-06-20 | 35.39 | 37.00 | 32.80 | 34.88 | 66113 | 2270116 | -0.41 | -1.16% |
| 2008-06-13 | 36.50 | 36.50 | 34.35 | 35.29 | 40354 | 1432331 | -2.21 | -5.89% |
| 2008-06-06 | 39.20 | 39.25 | 36.60 | 37.50 | 30407 | 1151798 | -1.74 | -4.43% |
| 2008-05-30 | 39.50 | 39.90 | 37.20 | 39.24 | 80293 | 3097281 | -0.61 | -1.53% |
| 2008-05-23 | 39.46 | 40.27 | 36.23 | 39.85 | 78644 | 3022869 | 0.39 | 0.99% |
| 2008-05-16 | 39.72 | 44.00 | 39.00 | 39.46 | 91534 | 3812515 | -0.94 | -2.33% |
| 2008-05-09 | 37.50 | 41.88 | 37.50 | 40.40 | 118292 | 4773442 | 2.86 | 7.62% |
| 2008-04-30 | 36.68 | 37.70 | 34.77 | 37.54 | 78045 | 2834351 | -0.36 | -0.95% |
| 2008-04-25 | 37.09 | 39.56 | 32.26 | 37.90 | 159488 | 5943988 | 2.90 | 8.29% |
| 2008-04-18 | 35.40 | 35.66 | 32.36 | 35.00 | 166380 | 5675671 | -0.82 | -2.29% |
| 2008-04-11 | 33.68 | 37.60 | 32.00 | 35.82 | 111939 | 3993504 | 2.03 | 6.01% |
| 2008-04-03 | 36.98 | 38.99 | 31.85 | 33.79 | 84314 | 2931733 | -4.11 | -10.84% |
| 2008-03-28 | 36.06 | 38.06 | 33.31 | 37.90 | 135929 | 4932512 | 1.90 | 5.28% |
| 2008-03-21 | 41.46 | 42.49 | 34.00 | 36.00 | 153005 | 5797389 | -6.50 | -15.29% |
| 2008-03-14 | 47.27 | 47.27 | 38.52 | 42.50 | 147714 | 6306484 | -4.98 | -10.49% |
| 2008-03-07 | 47.10 | 48.50 | 44.70 | 47.48 | 134774 | 6294689 | -0.32 | -0.67% |
| 2008-02-29 | 51.35 | 51.76 | 44.54 | 47.80 | 76909 | 3676623 | -3.50 | -6.82% |
| 2008-02-22 | 55.02 | 57.00 | 51.00 | 51.30 | 29229 | 1598610 | -3.95 | -7.15% |
| 2008-02-15 | 58.01 | 59.00 | 54.31 | 55.25 | 18583 | 1039638 | -0.80 | -1.43% |
| 2008-02-05 | 59.00 | 59.00 | 56.02 | 56.05 | 13719 | 788338 | 3.05 | 5.75% |
| 2008-02-01 | 55.00 | 56.88 | 51.55 | 53.00 | 85086 | 4611119 | -3.00 | -5.36% |
| 2008-01-25 | 53.80 | 60.50 | 48.80 | 56.00 | 169208 | 9398722 | 2.06 | 3.82% |
| 2008-01-18 | 62.31 | 62.99 | 53.60 | 53.94 | 109727 | 6397294 | -8.39 | -13.46% |
| 2008-01-11 | 57.00 | 63.65 | 56.56 | 62.33 | 221331 | 13196895 | 5.03 | 8.78% |
| 2008-01-04 | 58.80 | 61.68 | 56.88 | 57.30 | 82887 | 4847284 | -1.69 | -2.87% |
| 2007-12-28 | 55.78 | 60.00 | 55.78 | 58.99 | 231249 | 13535336 | 3.61 | 6.52% |
| 2007-12-21 | 51.91 | 56.38 | 47.70 | 55.38 | 250886 | 13251361 | 3.47 | 6.68% |
| 2007-12-14 | 46.84 | 53.20 | 46.31 | 51.91 | 194327 | 9874053 | 4.36 | 9.17% |
| 2007-12-07 | 44.10 | 47.80 | 43.80 | 47.55 | 99935 | 4505522 | 2.85 | 6.38% |
| 2007-11-30 | 47.85 | 48.00 | 44.40 | 44.70 | 61425 | 2814799 | -2.47 | -5.24% |
| 2007-11-23 | 47.00 | 49.92 | 45.80 | 47.17 | 73425 | 3498948 | 0.39 | 0.83% |
| 2007-11-16 | 47.80 | 48.88 | 44.88 | 46.78 | 142475 | 6608835 | -2.72 | -5.50% |
| 2007-11-09 | 53.65 | 53.65 | 47.56 | 49.50 | 129345 | 6665863 | -5.24 | -9.57% |
| 2007-11-01 | 52.00 | 56.87 | 50.60 | 54.74 | 197319 | 10566457 | 2.58 | 4.95% |
| 2007-10-26 | 46.79 | 53.60 | 45.90 | 52.16 | 272330 | 13885061 | 5.15 | 10.96% |
| 2007-10-18 | 45.80 | 49.23 | 44.66 | 47.01 | 182688 | 8497783 | 1.00 | 2.17% |
| 2007-10-12 | 50.91 | 51.50 | 44.40 | 46.01 | 181387 | 8796336 | -4.74 | -9.34% |
| 2007-09-28 | 49.98 | 51.80 | 47.55 | 50.75 | 131626 | 6505983 | 0.65 | 1.30% |
| 2007-09-21 | 50.00 | 52.99 | 45.68 | 50.10 | 209497 | 10305511 | -0.14 | -0.28% |
| 2007-09-14 | 47.20 | 50.79 | 45.40 | 50.24 | 167509 | 8068363 | 1.65 | 3.40% |
| 2007-09-07 | 54.00 | 54.99 | 48.51 | 48.59 | 213531 | 11014590 | -4.91 | -9.18% |
| 2007-08-31 | 49.05 | 56.79 | 48.51 | 53.50 | 377225 | 19868534 | 5.48 | 11.41% |
| 2007-08-23 | 45.29 | 48.50 | 44.75 | 48.02 | 222234 | 10364619 | 3.82 | 8.64% |
| 2007-08-17 | 45.16 | 49.07 | 44.00 | 44.20 | 184587 | 8583963 | -0.95 | -2.10% |
| 2007-08-10 | 51.00 | 51.00 | 45.00 | 45.15 | 292327 | 13889917 | -4.89 | -9.77% |
| 2007-08-03 | 45.50 | 52.10 | 45.50 | 50.04 | 347307 | 16721837 | 5.07 | 11.27% |
| 2007-07-27 | 44.50 | 46.47 | 43.75 | 44.97 | 433813 | 19465114 | 0.91 | 2.06% |
| 2007-07-20 | 43.41 | 44.78 | 40.00 | 44.06 | 377580 | 15976405 | 0.71 | 1.64% |
| 2007-07-13 | 45.84 | 48.90 | 43.00 | 43.35 | 460231 | 20905320 | -2.49 | -5.43% |
| 2007-07-06 | 53.10 | 54.98 | 42.30 | 45.84 | 687457 | 33474516 | -12.06 | -20.83% |
| 2007-06-29 | 26.33 | 63.00 | 26.03 | 57.90 | 1036180 | 54502344 | 33.96 | 141.85% |
