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 | 40.18 | 41.86 | 38.51 | 39.29 | 692320 | 27874766 | -0.56 | -1.41% |
| 2009-11-20 | 36.85 | 41.40 | 36.85 | 39.85 | 721770 | 28524168 | 3.08 | 8.38% |
| 2009-11-13 | 37.99 | 38.73 | 36.00 | 36.77 | 548714 | 20461206 | -1.23 | -3.24% |
| 2009-11-05 | 35.50 | 38.51 | 34.91 | 38.00 | 380594 | 14297509 | 1.16 | 3.15% |
| 2009-10-30 | 38.98 | 40.40 | 36.20 | 36.84 | 638541 | 24418158 | -2.11 | -5.42% |
| 2009-10-23 | 34.54 | 39.42 | 34.04 | 38.95 | 791850 | 29062780 | 4.74 | 13.86% |
| 2009-10-16 | 33.35 | 35.01 | 32.00 | 34.21 | 744377 | 25076244 | 1.23 | 3.73% |
| 2009-10-09 | 30.50 | 32.98 | 30.09 | 32.98 | 161914 | 5187483 | 3.00 | 10.01% |
| 2009-09-30 | 30.72 | 31.00 | 28.80 | 29.98 | 231209 | 6902338 | -0.54 | -1.77% |
| 2009-09-25 | 33.60 | 35.00 | 29.80 | 30.52 | 552238 | 17739788 | -4.08 | -11.79% |
| 2009-09-18 | 35.43 | 37.25 | 33.81 | 34.60 | 590259 | 21134232 | -0.81 | -2.29% |
| 2009-09-11 | 31.62 | 35.94 | 30.78 | 35.41 | 774162 | 26285556 | 3.51 | 11.00% |
| 2009-09-04 | 32.95 | 33.05 | 27.51 | 31.90 | 933892 | 28310092 | -1.60 | -4.78% |
| 2009-08-28 | 37.03 | 38.33 | 33.34 | 33.50 | 474197 | 17015914 | -3.32 | -9.02% |
| 2009-08-21 | 38.00 | 38.00 | 32.60 | 36.82 | 570280 | 20120520 | -2.30 | -5.88% |
| 2009-08-14 | 42.70 | 43.80 | 38.30 | 39.12 | 433855 | 17580516 | -3.27 | -7.71% |
| 2009-08-07 | 47.01 | 48.50 | 42.31 | 42.39 | 507226 | 23313704 | -3.62 | -7.87% |
| 2009-07-31 | 46.98 | 48.68 | 41.40 | 46.01 | 562726 | 25500676 | -1.47 | -3.10% |
| 2009-07-24 | 46.68 | 49.66 | 45.80 | 47.48 | 630778 | 29843412 | 0.68 | 1.45% |
| 2009-07-17 | 42.69 | 48.00 | 40.81 | 46.80 | 643834 | 28215836 | 3.40 | 7.83% |
| 2009-07-10 | 44.00 | 45.64 | 42.58 | 43.40 | 190049 | 8322590 | 1.91 | 4.60% |
| 2009-07-03 | 37.30 | 41.86 | 36.50 | 41.49 | 655024 | 25886466 | 4.29 | 11.53% |
| 2009-06-26 | 34.65 | 37.35 | 32.60 | 37.20 | 701139 | 24685634 | 2.67 | 7.73% |
| 2009-06-19 | 33.29 | 36.00 | 31.86 | 34.53 | 554037 | 18786608 | 1.14 | 3.41% |
| 2009-06-12 | 35.21 | 35.50 | 32.90 | 33.39 | 614781 | 20739912 | -2.20 | -6.18% |
| 2009-06-05 | 34.20 | 36.83 | 33.89 | 35.59 | 654104 | 23174324 | 2.19 | 6.56% |
| 2009-05-27 | 32.70 | 37.10 | 31.70 | 33.40 | 736237 | 24774554 | -0.40 | -1.18% |
| 2009-05-22 | 35.16 | 39.29 | 33.50 | 33.80 | 800353 | 29206664 | -2.00 | -5.59% |
| 2009-05-15 | 30.40 | 36.40 | 29.02 | 35.80 | 1349332 | 44381944 | 5.64 | 18.70% |
| 2009-05-08 | 25.10 | 31.94 | 24.95 | 30.16 | 1558238 | 44246164 | 5.41 | 21.86% |
| 2009-04-30 | 23.88 | 25.40 | 23.16 | 24.75 | 608690 | 14874802 | 0.80 | 3.34% |
| 2009-04-24 | 25.05 | 26.49 | 23.20 | 23.95 | 898487 | 22163080 | -1.46 | -5.75% |
| 2009-04-17 | 25.80 | 28.57 | 24.50 | 25.41 | 1653843 | 44056196 | 1.26 | 5.22% |
| 2009-04-09 | 23.01 | 25.61 | 22.99 | 24.15 | 1080900 | 26259448 | 1.06 | 4.59% |
| 2009-04-03 | 21.15 | 24.15 | 19.90 | 23.09 | 1738648 | 39070524 | 1.75 | 8.20% |
| 2009-03-27 | 22.85 | 22.96 | 20.13 | 21.34 | 1223368 | 26520384 | -0.64 | -2.91% |
| 2009-03-20 | 18.22 | 22.54 | 18.00 | 21.98 | 1469516 | 29960584 | 3.46 | 18.68% |
| 2009-03-13 | 19.20 | 19.65 | 17.88 | 18.52 | 589310 | 10981140 | -0.55 | -2.88% |
| 2009-03-06 | 18.55 | 20.19 | 17.03 | 19.07 | 1191231 | 22399440 | 0.42 | 2.25% |
| 2009-02-27 | 22.84 | 23.25 | 18.07 | 18.65 | 1233089 | 26480252 | -3.48 | -15.72% |
| 2009-02-20 | 21.73 | 23.46 | 20.34 | 22.13 | 1576952 | 34625388 | 0.65 | 3.03% |
| 2009-02-13 | 20.98 | 22.87 | 20.00 | 21.48 | 1606020 | 34240412 | 0.68 | 3.27% |
| 2009-02-06 | 19.90 | 21.00 | 19.34 | 20.80 | 1141638 | 22780492 | 1.01 | 5.10% |
| 2009-01-23 | 18.75 | 19.80 | 17.55 | 19.79 | 737661 | 13739053 | 1.19 | 6.40% |
| 2009-01-16 | 17.45 | 19.05 | 16.46 | 18.60 | 730240 | 13028182 | 1.13 | 6.47% |
| 2009-01-09 | 14.32 | 18.27 | 14.20 | 17.47 | 1164501 | 19529408 | 3.04 | 21.07% |
| 2008-12-26 | 16.53 | 16.55 | 14.12 | 14.43 | 531944 | 8105956 | -2.24 | -13.44% |
| 2008-12-19 | 17.04 | 17.29 | 15.06 | 16.67 | 1105363 | 18198580 | 1.18 | 7.62% |
| 2008-12-12 | 11.19 | 15.49 | 11.12 | 15.49 | 669279 | 8385544 | 1.41 | 10.01% |
| 2008-11-13 | 11.19 | 14.08 | 11.12 | 14.08 | 662479 | 8280207 | 3.11 | 28.35% |
| 2008-11-07 | 12.70 | 13.02 | 10.58 | 10.97 | 489576 | 5621395 | -1.84 | -14.36% |
| 2008-10-31 | 11.93 | 13.16 | 10.80 | 12.81 | 438527 | 5433570 | 0.38 | 3.06% |
| 2008-10-24 | 11.64 | 13.55 | 11.54 | 12.43 | 538496 | 6862217 | 0.73 | 6.24% |
| 2008-10-17 | 14.46 | 15.45 | 11.40 | 11.70 | 559590 | 7356775 | -3.78 | -24.42% |
| 2008-10-10 | 21.49 | 21.49 | 15.48 | 15.48 | 167350 | 2994105 | -6.79 | -30.49% |
| 2008-09-26 | 21.97 | 24.00 | 19.59 | 22.27 | 359010 | 7839098 | 2.30 | 11.52% |
| 2008-09-19 | 17.79 | 19.97 | 16.45 | 19.97 | 140808 | 2565233 | 1.97 | 10.94% |
| 2008-09-12 | 20.30 | 20.95 | 17.92 | 18.00 | 103956 | 1971283 | -2.50 | -12.20% |
| 2008-09-05 | 26.00 | 26.27 | 20.01 | 20.50 | 145945 | 3204075 | -5.98 | -22.58% |
| 2008-08-29 | 28.30 | 28.80 | 25.20 | 26.48 | 54174 | 1438841 | -1.82 | -6.43% |
| 2008-08-22 | 29.30 | 30.00 | 26.20 | 28.30 | 101109 | 2859042 | -1.07 | -3.64% |
| 2008-08-15 | 29.07 | 31.00 | 27.28 | 29.37 | 128324 | 3705427 | 0.09 | 0.31% |
| 2008-08-08 | 34.76 | 34.76 | 29.00 | 29.28 | 143740 | 4438539 | -5.52 | -15.86% |
| 2008-08-01 | 35.11 | 38.00 | 33.85 | 34.80 | 252897 | 9096252 | -0.21 | -0.60% |
| 2008-07-25 | 36.50 | 38.45 | 35.00 | 35.01 | 234144 | 8574186 | -2.74 | -7.26% |
| 2008-07-18 | 39.82 | 42.17 | 34.68 | 37.75 | 161116 | 6251330 | -2.49 | -6.19% |
| 2008-07-11 | 38.00 | 41.50 | 37.50 | 40.24 | 242348 | 9629693 | 2.25 | 5.92% |
| 2008-07-04 | 44.98 | 45.90 | 37.53 | 37.99 | 231425 | 9355988 | -6.61 | -14.82% |
| 2008-06-27 | 43.39 | 47.08 | 41.50 | 44.60 | 148386 | 6578174 | 1.10 | 2.53% |
| 2008-06-20 | 42.70 | 46.40 | 39.20 | 43.50 | 170007 | 7200799 | 0.05 | 0.12% |
| 2008-06-13 | 45.11 | 48.00 | 42.60 | 43.45 | 74820 | 3418838 | -6.35 | -12.75% |
| 2008-05-30 | 53.20 | 53.50 | 48.22 | 49.80 | 100905 | 5117869 | -4.20 | -7.78% |
| 2008-05-23 | 52.95 | 55.70 | 50.10 | 54.00 | 164774 | 8778923 | 1.60 | 3.05% |
| 2008-05-16 | 49.80 | 54.51 | 47.00 | 52.40 | 246498 | 12617683 | 2.20 | 4.38% |
| 2008-05-09 | 45.80 | 51.90 | 43.90 | 50.20 | 346948 | 16676629 | 5.05 | 11.19% |
| 2008-04-30 | 42.61 | 45.38 | 41.89 | 45.15 | 100711 | 4415231 | 1.37 | 3.13% |
| 2008-04-25 | 38.90 | 45.50 | 36.31 | 43.78 | 233557 | 9687603 | 8.03 | 22.46% |
| 2008-04-18 | 35.80 | 37.09 | 33.01 | 35.75 | 99918 | 3582711 | -0.57 | -1.57% |
| 2008-04-11 | 35.00 | 38.46 | 34.06 | 36.32 | 152431 | 5554503 | 0.53 | 1.48% |
| 2008-04-03 | 36.50 | 38.66 | 31.60 | 35.79 | 100450 | 3600612 | -2.21 | -5.82% |
| 2008-03-28 | 37.39 | 38.60 | 35.50 | 38.00 | 146920 | 5520289 | 0.77 | 2.07% |
| 2008-03-21 | 39.50 | 40.87 | 34.47 | 37.23 | 195645 | 7232061 | -2.97 | -7.39% |
| 2008-03-14 | 40.70 | 44.28 | 38.60 | 40.20 | 157273 | 6530060 | -0.50 | -1.23% |
| 2008-03-07 | 40.50 | 43.33 | 39.50 | 40.70 | 134058 | 5623889 | 0.20 | 0.49% |
| 2008-02-29 | 39.76 | 41.20 | 35.21 | 40.50 | 155892 | 5999137 | 0.85 | 2.14% |
| 2008-02-22 | 42.08 | 43.90 | 39.38 | 39.65 | 98079 | 4114164 | -1.01 | -2.48% |
| 2008-02-15 | 42.82 | 43.60 | 39.50 | 40.66 | 76522 | 3159510 | -2.29 | -5.33% |
| 2008-02-05 | 39.93 | 43.50 | 39.93 | 42.95 | 115298 | 4901577 | 4.00 | 10.27% |
| 2008-02-01 | 44.90 | 45.50 | 35.50 | 38.95 | 337976 | 13471769 | -5.94 | -13.23% |
| 2008-01-25 | 42.59 | 45.90 | 37.01 | 44.89 | 663118 | 27509740 | 2.30 | 5.40% |
| 2008-01-18 | 38.00 | 42.96 | 37.00 | 42.59 | 399804 | 15701221 | 4.54 | 11.93% |
| 2008-01-11 | 30.64 | 39.80 | 30.31 | 38.05 | 673353 | 23525812 | 7.42 | 24.23% |
| 2008-01-04 | 29.99 | 32.30 | 28.61 | 30.63 | 259026 | 7814193 | 2.51 | 8.93% |
| 2007-12-20 | 28.10 | 28.34 | 27.00 | 28.12 | 125255 | 3473873 | 0.08 | 0.28% |
| 2007-12-14 | 28.15 | 30.17 | 26.81 | 28.04 | 323819 | 9381432 | -0.74 | -2.57% |
| 2007-12-07 | 29.20 | 29.20 | 26.90 | 28.78 | 255481 | 7152030 | -0.21 | -0.72% |
| 2007-11-30 | 28.22 | 30.00 | 27.40 | 28.99 | 311025 | 8972871 | 1.19 | 4.28% |
| 2007-11-23 | 28.50 | 29.30 | 26.35 | 27.80 | 279701 | 7882768 | -0.30 | -1.07% |
| 2007-11-16 | 27.50 | 29.11 | 25.40 | 28.10 | 514243 | 14266073 | -0.08 | -0.28% |
| 2007-11-09 | 25.40 | 28.78 | 24.80 | 28.18 | 454657 | 12378146 | 2.33 | 9.01% |
| 2007-11-02 | 24.35 | 28.43 | 24.35 | 25.85 | 328224 | 8758437 | 1.80 | 7.48% |
| 2007-10-26 | 26.80 | 27.70 | 23.34 | 24.05 | 312196 | 8002655 | -3.47 | -12.61% |
| 2007-10-18 | 28.70 | 31.00 | 27.50 | 27.52 | 416452 | 12126409 | -1.38 | -4.78% |
| 2007-10-12 | 32.60 | 32.76 | 27.61 | 28.90 | 445491 | 13274746 | -2.55 | -8.11% |
| 2007-09-28 | 32.08 | 33.81 | 27.80 | 31.45 | 394315 | 12108101 | -0.20 | -0.63% |
| 2007-09-21 | 28.87 | 31.92 | 28.50 | 31.65 | 487054 | 14689760 | 2.70 | 9.33% |
| 2007-09-14 | 26.00 | 30.29 | 24.90 | 28.95 | 617863 | 17093044 | 2.39 | 9.00% |
| 2007-09-07 | 25.50 | 29.17 | 25.50 | 26.56 | 828230 | 22820756 | 1.36 | 5.40% |
| 2007-08-31 | 22.52 | 25.56 | 21.42 | 25.20 | 794167 | 18498442 | 2.56 | 11.31% |
| 2007-08-24 | 20.12 | 23.20 | 20.12 | 22.64 | 593979 | 12901616 | 2.84 | 14.34% |
| 2007-08-17 | 20.50 | 21.00 | 19.50 | 19.80 | 358256 | 7264140 | -0.59 | -2.89% |
| 2007-08-10 | 21.15 | 22.43 | 19.88 | 20.39 | 604070 | 12860089 | -0.59 | -2.81% |
| 2007-08-03 | 19.17 | 22.18 | 19.10 | 20.98 | 891672 | 18381140 | 1.63 | 8.42% |
| 2007-07-27 | 16.78 | 19.88 | 16.78 | 19.35 | 685561 | 12696980 | 2.71 | 16.29% |
| 2007-07-20 | 16.40 | 16.91 | 15.90 | 16.64 | 250857 | 4115131 | 0.22 | 1.34% |
| 2007-07-13 | 16.11 | 17.08 | 16.00 | 16.42 | 353877 | 5856042 | 0.49 | 3.08% |
| 2007-07-06 | 16.00 | 16.72 | 14.80 | 15.93 | 396371 | 6257325 | -0.03 | -0.19% |
| 2007-06-29 | 17.38 | 17.58 | 15.01 | 15.96 | 608536 | 9913129 | -1.22 | -7.10% |
| 2007-06-22 | 18.51 | 19.42 | 16.40 | 17.18 | 719616 | 13260094 | -0.84 | -4.66% |
| 2007-06-15 | 17.00 | 19.32 | 17.00 | 18.02 | 1105153 | 20003552 | 1.12 | 6.63% |
| 2007-06-08 | 15.90 | 17.17 | 12.82 | 16.90 | 1444027 | 22402156 | 1.10 | 6.96% |
| 2007-06-01 | 19.10 | 20.26 | 15.80 | 15.80 | 1267595 | 22938944 | -3.15 | -16.62% |
| 2007-05-25 | 17.00 | 20.29 | 16.98 | 18.95 | 1199418 | 22878412 | 1.07 | 5.98% |
| 2007-05-18 | 14.03 | 18.47 | 13.90 | 17.88 | 1560131 | 24695774 | 3.57 | 24.95% |
| 2007-05-11 | 14.50 | 14.83 | 13.69 | 14.31 | 1075397 | 15504411 | -0.45 | -3.05% |
| 2007-04-27 | 12.52 | 15.30 | 12.51 | 14.76 | 1438759 | 20258580 | 2.50 | 20.39% |
| 2007-04-20 | 10.25 | 12.30 | 10.25 | 12.26 | 1506164 | 17404836 | 1.97 | 19.14% |
| 2007-04-13 | 9.85 | 10.59 | 9.85 | 10.29 | 1273383 | 13037313 | 0.58 | 5.97% |
| 2007-04-06 | 9.10 | 9.73 | 9.03 | 9.71 | 878037 | 8236379 | 0.65 | 7.17% |
| 2007-03-30 | 9.25 | 9.54 | 8.86 | 9.06 | 911887 | 8428028 | -0.18 | -1.95% |
| 2007-03-23 | 8.30 | 9.40 | 8.21 | 9.24 | 1001023 | 8903808 | 0.54 | 6.21% |
| 2007-03-15 | 8.49 | 8.86 | 8.40 | 8.70 | 665104 | 5763482 | 0.21 | 2.47% |
| 2007-03-09 | 8.70 | 8.90 | 8.20 | 8.49 | 744679 | 6337422 | -0.21 | -2.41% |
| 2007-03-02 | 8.22 | 8.98 | 7.77 | 8.70 | 1511652 | 12846351 | 0.54 | 6.62% |
| 2007-02-16 | 7.18 | 8.38 | 7.18 | 8.16 | 1342188 | 10684828 | 1.01 | 14.13% |
| 2007-02-09 | 6.76 | 7.26 | 6.75 | 7.15 | 682235 | 4803582 | 0.39 | 5.77% |
| 2007-02-02 | 6.88 | 7.27 | 6.61 | 6.76 | 910092 | 6337461 | -0.08 | -1.17% |
| 2007-01-26 | 6.83 | 7.23 | 6.51 | 6.84 | 1179758 | 8184454 | 0.12 | 1.79% |
| 2007-01-19 | 6.11 | 6.74 | 6.11 | 6.72 | 967500 | 6249036 | 0.56 | 9.09% |
| 2007-01-12 | 6.36 | 6.78 | 6.13 | 6.16 | 976222 | 6339218 | -0.19 | -2.99% |
| 2007-01-05 | 6.08 | 6.39 | 5.95 | 6.35 | 429351 | 2662130 | 0.39 | 6.54% |
| 2006-12-29 | 6.11 | 6.16 | 5.84 | 5.96 | 471506 | 2827097 | -0.15 | -2.46% |
| 2006-12-22 | 5.92 | 6.42 | 5.83 | 6.11 | 836497 | 5098057 | 0.20 | 3.38% |
| 2006-12-15 | 5.46 | 5.95 | 5.46 | 5.91 | 730454 | 4223537 | 0.41 | 7.46% |
| 2006-12-08 | 5.64 | 5.75 | 5.39 | 5.50 | 775035 | 4341445 | -0.13 | -2.31% |
| 2006-12-01 | 5.40 | 5.66 | 5.28 | 5.63 | 472382 | 2593188 | 0.25 | 4.65% |
