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 | 40.83 | 42.05 | 39.30 | 41.31 | 778618 | 31781396 | 0.89 | 2.20% |
| 2009-11-20 | 38.40 | 42.26 | 38.30 | 40.42 | 1385583 | 56150040 | 2.51 | 6.62% |
| 2009-11-13 | 38.70 | 40.10 | 37.00 | 37.91 | 947593 | 36444960 | -1.15 | -2.94% |
| 2009-11-06 | 35.50 | 39.70 | 35.25 | 39.06 | 1075562 | 41444520 | 2.33 | 6.34% |
| 2009-10-30 | 39.85 | 40.23 | 36.08 | 36.73 | 1280003 | 48642268 | -3.01 | -7.57% |
| 2009-10-23 | 36.36 | 40.50 | 36.00 | 39.74 | 1560078 | 59949704 | 3.62 | 10.02% |
| 2009-10-16 | 34.50 | 36.68 | 33.64 | 36.12 | 1397088 | 49503648 | 1.68 | 4.88% |
| 2009-10-09 | 31.50 | 34.44 | 31.36 | 34.44 | 338474 | 11423540 | 3.13 | 10.00% |
| 2009-09-30 | 31.70 | 31.98 | 29.67 | 31.31 | 536611 | 16490651 | -0.07 | -0.22% |
| 2009-09-25 | 33.59 | 35.20 | 30.48 | 31.38 | 1239632 | 40647216 | -3.04 | -8.83% |
| 2009-09-18 | 34.60 | 36.55 | 33.81 | 34.42 | 1331095 | 47077168 | -0.22 | -0.64% |
| 2009-09-11 | 31.19 | 35.01 | 29.70 | 34.64 | 1895343 | 62010404 | 3.69 | 11.92% |
| 2009-09-04 | 31.18 | 32.10 | 27.01 | 30.95 | 1954726 | 56951772 | -0.84 | -2.64% |
| 2009-08-28 | 36.20 | 37.27 | 31.70 | 31.79 | 1597859 | 55522152 | -4.28 | -11.87% |
| 2009-08-21 | 35.50 | 36.50 | 32.00 | 36.07 | 1788776 | 61446092 | -0.93 | -2.51% |
| 2009-08-14 | 36.93 | 38.99 | 35.50 | 37.00 | 1651233 | 61503452 | 0.07 | 0.19% |
| 2009-08-07 | 38.70 | 42.54 | 36.66 | 36.93 | 2129367 | 84287832 | -1.50 | -3.90% |
| 2009-07-31 | 39.50 | 40.00 | 34.10 | 38.43 | 1931840 | 72677456 | -1.07 | -2.71% |
| 2009-07-24 | 36.49 | 41.10 | 36.28 | 39.50 | 1665045 | 64576808 | 3.30 | 9.12% |
| 2009-07-17 | 33.45 | 36.33 | 32.20 | 36.20 | 1565492 | 53940820 | 2.46 | 7.29% |
| 2009-07-10 | 33.10 | 34.49 | 31.15 | 33.74 | 1653065 | 54904944 | 0.94 | 2.87% |
| 2009-07-03 | 28.10 | 33.28 | 27.51 | 32.80 | 2185016 | 66743436 | 4.71 | 16.77% |
| 2009-06-26 | 26.63 | 28.55 | 25.79 | 28.09 | 2125913 | 57882436 | 1.10 | 4.08% |
| 2009-06-19 | 26.26 | 27.70 | 25.00 | 26.99 | 1790669 | 47418704 | 0.75 | 2.86% |
| 2009-06-12 | 28.24 | 28.24 | 25.60 | 26.24 | 1842066 | 49290960 | -2.21 | -7.77% |
| 2009-06-05 | 26.60 | 28.98 | 26.31 | 28.45 | 1969438 | 54682984 | 2.74 | 10.66% |
| 2009-05-27 | 25.95 | 27.30 | 25.30 | 25.71 | 1653396 | 43341520 | -1.57 | -5.75% |
| 2009-05-22 | 25.80 | 29.54 | 25.15 | 27.28 | 2724090 | 75397320 | 1.28 | 4.92% |
| 2009-05-15 | 24.50 | 26.42 | 22.41 | 26.00 | 2892843 | 71403704 | 1.61 | 6.60% |
| 2009-05-08 | 22.45 | 25.25 | 22.30 | 24.39 | 3305946 | 79342376 | 2.21 | 9.96% |
| 2009-04-30 | 20.89 | 22.66 | 20.20 | 22.18 | 1860431 | 40216192 | 1.20 | 5.72% |
| 2009-04-24 | 21.84 | 23.00 | 19.60 | 20.98 | 2845751 | 60748816 | -0.92 | -4.20% |
| 2009-04-17 | 20.89 | 24.21 | 20.88 | 21.90 | 3270561 | 73513368 | 1.39 | 6.78% |
| 2009-04-10 | 18.76 | 20.56 | 18.32 | 20.51 | 2392962 | 46312024 | 1.76 | 9.39% |
| 2009-04-03 | 17.21 | 19.60 | 16.49 | 18.75 | 3499026 | 63779952 | 1.55 | 9.01% |
| 2009-03-27 | 16.83 | 17.98 | 16.20 | 17.20 | 3595517 | 62173752 | 0.43 | 2.56% |
| 2009-03-20 | 14.07 | 17.41 | 13.93 | 16.77 | 4412490 | 70588240 | 2.49 | 17.44% |
| 2009-03-13 | 14.52 | 15.44 | 13.71 | 14.28 | 2954193 | 42858272 | -0.11 | -0.76% |
| 2009-03-06 | 12.50 | 14.82 | 12.01 | 14.39 | 3559994 | 48493448 | 1.69 | 13.31% |
| 2009-02-27 | 15.60 | 16.51 | 12.25 | 12.70 | 2984044 | 43476496 | -3.50 | -21.61% |
| 2009-02-20 | 16.61 | 17.52 | 15.12 | 16.20 | 3956889 | 64667936 | -0.31 | -1.88% |
| 2009-02-13 | 15.81 | 16.90 | 15.26 | 16.51 | 4632015 | 74686848 | 0.87 | 5.56% |
| 2009-02-06 | 14.33 | 15.77 | 13.80 | 15.64 | 4334826 | 64021184 | 1.47 | 10.37% |
| 2009-01-23 | 14.37 | 14.89 | 13.58 | 14.17 | 2826901 | 40094264 | 0.04 | 0.28% |
| 2009-01-16 | 13.90 | 14.75 | 13.22 | 14.13 | 2630734 | 37289944 | 0.13 | 0.93% |
| 2009-01-09 | 11.90 | 14.68 | 11.80 | 14.00 | 2879862 | 39072396 | 1.96 | 16.28% |
| 2008-12-26 | 13.30 | 13.80 | 11.65 | 12.04 | 2628852 | 33016878 | -1.24 | -9.34% |
| 2008-12-19 | 11.73 | 13.95 | 10.58 | 13.28 | 3374824 | 41598176 | 1.83 | 15.98% |
| 2008-12-12 | 11.01 | 13.10 | 10.60 | 11.45 | 3763870 | 44765272 | 0.65 | 6.02% |
| 2008-12-05 | 8.60 | 10.91 | 8.52 | 10.80 | 2860166 | 28913556 | 2.17 | 25.14% |
| 2008-11-28 | 9.55 | 9.69 | 8.50 | 8.63 | 1785859 | 16350070 | -0.91 | -9.54% |
| 2008-11-21 | 9.80 | 10.51 | 8.83 | 9.54 | 3438497 | 33538236 | -0.35 | -3.54% |
| 2008-11-14 | 7.50 | 9.89 | 7.45 | 9.89 | 2946191 | 25475306 | 2.60 | 35.66% |
| 2008-11-07 | 8.03 | 8.34 | 6.98 | 7.29 | 1304980 | 9922529 | -0.87 | -10.66% |
| 2008-10-31 | 8.80 | 8.85 | 7.68 | 8.16 | 1161435 | 9621730 | -0.83 | -9.23% |
| 2008-10-24 | 8.20 | 9.55 | 7.95 | 8.99 | 1350935 | 12191181 | 0.73 | 8.84% |
| 2008-10-17 | 8.76 | 9.73 | 7.65 | 8.26 | 1500259 | 12857627 | -0.85 | -9.33% |
| 2008-10-10 | 11.90 | 12.00 | 9.10 | 9.11 | 1486406 | 15983926 | -3.48 | -27.64% |
| 2008-09-26 | 11.72 | 12.89 | 11.10 | 12.59 | 2154222 | 25934652 | 1.94 | 18.22% |
| 2008-09-19 | 9.88 | 10.65 | 9.00 | 10.65 | 591752 | 5719662 | 0.45 | 4.41% |
| 2008-09-12 | 24.01 | 24.25 | 10.06 | 10.20 | 353859 | 6931455 | -13.44 | -56.85% |
| 2008-09-05 | 31.00 | 31.25 | 23.50 | 23.64 | 319698 | 8358765 | -7.34 | -23.69% |
| 2008-08-29 | 33.55 | 34.05 | 29.97 | 30.98 | 180405 | 5701326 | -3.30 | -9.63% |
| 2008-08-22 | 35.85 | 36.99 | 31.31 | 34.28 | 265984 | 9157475 | -1.93 | -5.33% |
| 2008-08-15 | 33.58 | 38.50 | 32.00 | 36.21 | 324563 | 11653236 | 2.30 | 6.78% |
| 2008-08-08 | 38.85 | 39.42 | 32.58 | 33.91 | 346183 | 12101561 | -4.69 | -12.15% |
| 2008-08-01 | 40.70 | 42.36 | 37.00 | 38.60 | 304225 | 12295486 | -1.98 | -4.88% |
| 2008-07-25 | 42.80 | 44.40 | 40.28 | 40.58 | 332084 | 13959431 | -2.36 | -5.50% |
| 2008-07-18 | 45.52 | 47.22 | 39.50 | 42.94 | 232147 | 10029659 | -3.04 | -6.61% |
| 2008-07-11 | 42.30 | 47.90 | 41.80 | 45.98 | 322394 | 14496934 | 3.98 | 9.48% |
| 2008-07-04 | 48.80 | 50.49 | 41.76 | 42.00 | 340703 | 15596672 | -7.90 | -15.83% |
| 2008-06-27 | 45.01 | 50.98 | 45.01 | 49.90 | 208661 | 10116518 | 3.40 | 7.31% |
| 2008-06-20 | 49.00 | 50.30 | 42.75 | 46.50 | 331983 | 15431305 | -2.90 | -5.87% |
| 2008-06-13 | 50.30 | 54.98 | 49.00 | 49.40 | 281313 | 14604837 | -3.86 | -7.25% |
| 2008-06-06 | 51.12 | 55.56 | 50.95 | 53.26 | 297754 | 15873951 | 2.39 | 4.70% |
| 2008-05-30 | 59.70 | 59.70 | 50.00 | 50.87 | 371800 | 19960564 | -8.85 | -14.82% |
| 2008-05-23 | 55.20 | 60.20 | 52.50 | 59.72 | 408414 | 23476344 | 4.82 | 8.78% |
| 2008-05-16 | 56.90 | 58.75 | 53.00 | 54.90 | 339755 | 19116294 | -2.40 | -4.19% |
| 2008-05-09 | 51.40 | 59.39 | 50.00 | 57.30 | 565537 | 31174128 | 6.31 | 12.38% |
| 2008-04-30 | 49.50 | 51.67 | 48.41 | 50.99 | 271900 | 13711342 | 0.80 | 1.59% |
| 2008-04-25 | 43.80 | 52.00 | 41.10 | 50.19 | 715966 | 34037452 | 9.24 | 22.56% |
| 2008-04-18 | 44.00 | 46.30 | 39.80 | 40.95 | 437977 | 19105440 | -4.25 | -9.40% |
| 2008-04-11 | 39.10 | 46.62 | 38.51 | 45.20 | 416982 | 18500552 | 5.71 | 14.46% |
| 2008-04-03 | 39.08 | 43.00 | 36.50 | 39.49 | 438216 | 17864120 | -1.11 | -2.73% |
| 2008-03-28 | 37.10 | 40.70 | 34.30 | 40.60 | 511948 | 19443404 | 4.10 | 11.23% |
| 2008-03-21 | 42.97 | 43.00 | 32.38 | 36.50 | 532811 | 19346360 | -6.58 | -15.27% |
| 2008-03-14 | 42.78 | 46.13 | 40.44 | 43.08 | 486346 | 21275426 | 0.05 | 0.12% |
| 2008-03-07 | 42.69 | 46.15 | 41.20 | 43.03 | 446010 | 19283616 | 0.25 | 0.58% |
| 2008-02-29 | 47.72 | 47.94 | 39.80 | 42.78 | 476450 | 20515316 | -4.82 | -10.13% |
| 2008-02-22 | 47.97 | 52.99 | 46.80 | 47.60 | 479049 | 23826004 | 0.45 | 0.95% |
| 2008-02-15 | 51.90 | 54.10 | 46.80 | 47.15 | 163071 | 7861983 | -2.03 | -4.13% |
| 2008-02-05 | 48.54 | 52.39 | 48.54 | 49.18 | 223276 | 11193722 | 1.70 | 3.58% |
| 2008-02-01 | 62.00 | 62.91 | 45.30 | 47.48 | 509274 | 26356454 | -14.20 | -23.02% |
| 2008-01-25 | 67.12 | 68.00 | 57.60 | 61.68 | 413108 | 25960588 | -5.32 | -7.94% |
| 2008-01-18 | 69.45 | 70.00 | 60.28 | 67.00 | 322301 | 21348000 | -2.41 | -3.47% |
| 2008-01-11 | 60.50 | 71.00 | 60.20 | 69.41 | 603924 | 39451280 | 9.24 | 15.36% |
| 2008-01-04 | 63.47 | 63.47 | 57.20 | 60.17 | 328666 | 19610298 | -3.30 | -5.20% |
| 2007-12-28 | 61.40 | 65.08 | 61.29 | 63.47 | 241992 | 15270181 | 2.08 | 3.39% |
| 2007-12-21 | 59.01 | 61.80 | 56.48 | 61.39 | 174010 | 10267601 | 2.58 | 4.39% |
| 2007-12-14 | 59.50 | 64.49 | 56.22 | 58.81 | 280522 | 17117388 | -1.47 | -2.44% |
| 2007-12-07 | 58.01 | 61.25 | 55.05 | 60.28 | 223904 | 12997972 | 1.28 | 2.17% |
| 2007-11-30 | 58.30 | 61.80 | 55.70 | 59.00 | 371884 | 21923966 | 2.00 | 3.51% |
| 2007-11-23 | 53.30 | 57.18 | 51.04 | 57.00 | 233488 | 12877487 | 4.19 | 7.93% |
| 2007-11-16 | 60.16 | 62.20 | 48.62 | 52.81 | 436789 | 23421316 | -9.79 | -15.64% |
| 2007-11-09 | 60.00 | 65.20 | 56.15 | 62.60 | 280832 | 17316088 | 1.80 | 2.96% |
| 2007-11-02 | 58.52 | 67.10 | 58.52 | 60.80 | 350835 | 22146060 | 3.80 | 6.67% |
| 2007-10-26 | 69.00 | 69.00 | 54.50 | 57.00 | 420818 | 25218040 | -13.63 | -19.30% |
| 2007-10-18 | 69.35 | 77.77 | 67.81 | 70.63 | 354899 | 25804096 | 1.33 | 1.92% |
| 2007-10-12 | 72.85 | 74.50 | 64.50 | 69.30 | 515024 | 35212112 | -2.19 | -3.06% |
| 2007-09-28 | 70.51 | 72.88 | 62.95 | 71.49 | 361136 | 24647180 | 1.58 | 2.26% |
| 2007-09-21 | 58.05 | 71.50 | 57.30 | 69.91 | 406247 | 25566390 | 12.69 | 22.18% |
| 2007-09-14 | 47.80 | 59.90 | 45.50 | 57.22 | 637489 | 33251446 | 8.93 | 18.49% |
| 2007-09-07 | 46.30 | 52.25 | 46.30 | 48.29 | 625905 | 31018264 | 2.61 | 5.71% |
| 2007-08-31 | 45.38 | 46.55 | 42.00 | 45.68 | 492068 | 21928632 | 0.68 | 1.51% |
| 2007-08-24 | 39.30 | 47.00 | 39.30 | 45.00 | 638313 | 27421460 | 6.67 | 17.40% |
| 2007-08-17 | 41.00 | 41.50 | 38.26 | 38.33 | 541345 | 21538364 | -2.93 | -7.10% |
| 2007-08-10 | 43.90 | 45.69 | 40.28 | 41.26 | 799701 | 33849508 | -2.26 | -5.19% |
| 2007-08-03 | 35.95 | 43.69 | 35.91 | 43.52 | 672283 | 26759212 | 7.57 | 21.06% |
| 2007-07-27 | 30.40 | 36.08 | 30.40 | 35.95 | 642328 | 21573804 | 6.02 | 20.11% |
| 2007-07-20 | 30.00 | 30.52 | 28.58 | 29.93 | 305933 | 9095591 | 0.15 | 0.50% |
| 2007-07-13 | 27.80 | 31.60 | 27.80 | 29.78 | 765190 | 23109822 | 2.43 | 8.88% |
| 2007-07-06 | 28.35 | 29.17 | 25.18 | 27.35 | 454723 | 12472997 | -0.88 | -3.12% |
| 2007-06-29 | 26.00 | 28.96 | 24.00 | 28.23 | 761861 | 20578432 | 2.11 | 8.08% |
| 2007-06-22 | 25.35 | 28.80 | 24.98 | 26.12 | 672143 | 17782366 | 0.98 | 3.90% |
| 2007-06-15 | 23.25 | 26.45 | 23.25 | 25.14 | 979466 | 24643968 | 2.04 | 8.83% |
| 2007-06-08 | 21.55 | 23.99 | 17.75 | 23.10 | 1117436 | 23875988 | 1.65 | 7.69% |
| 2007-06-01 | 23.28 | 24.48 | 19.70 | 21.45 | 1222109 | 27776368 | -1.67 | -7.22% |
| 2007-05-25 | 20.35 | 25.41 | 20.25 | 23.12 | 1155947 | 27231732 | 2.08 | 9.89% |
| 2007-05-18 | 19.19 | 21.26 | 18.69 | 21.04 | 1024467 | 20401740 | 1.40 | 7.13% |
| 2007-05-11 | 19.27 | 20.75 | 18.63 | 19.64 | 1112537 | 21906852 | 0.30 | 1.55% |
| 2007-04-27 | 19.33 | 20.68 | 18.99 | 19.34 | 1181211 | 23285256 | 0.43 | 2.27% |
| 2007-04-20 | 15.35 | 19.00 | 15.35 | 18.91 | 2104789 | 36274808 | 3.68 | 24.16% |
| 2007-04-13 | 15.28 | 15.87 | 14.68 | 15.23 | 1658530 | 25171562 | 0.23 | 1.53% |
| 2007-04-06 | 13.68 | 15.05 | 13.50 | 15.00 | 1638411 | 23554946 | 1.35 | 9.89% |
| 2007-03-30 | 13.67 | 14.36 | 13.41 | 13.65 | 1182495 | 16394571 | -0.02 | -0.15% |
| 2007-03-23 | 13.30 | 13.87 | 13.12 | 13.67 | 932713 | 12667096 | -0.07 | -0.51% |
| 2007-03-16 | 13.81 | 14.74 | 13.70 | 13.74 | 1028889 | 14516350 | -0.01 | -0.07% |
| 2007-03-09 | 14.30 | 14.31 | 13.15 | 13.75 | 1012045 | 13934328 | -0.55 | -3.85% |
| 2007-03-02 | 14.03 | 15.58 | 13.50 | 14.30 | 1371543 | 19974900 | 0.35 | 2.51% |
| 2007-02-16 | 12.98 | 14.45 | 12.76 | 13.95 | 1230003 | 16908794 | 0.95 | 7.31% |
| 2007-02-09 | 13.10 | 13.62 | 12.41 | 13.00 | 1242870 | 16201419 | 0.01 | 0.08% |
| 2007-02-02 | 12.21 | 13.66 | 12.05 | 12.99 | 1879270 | 24332046 | 0.98 | 8.16% |
| 2007-01-26 | 11.53 | 12.20 | 11.06 | 12.01 | 1582604 | 18598008 | 0.81 | 7.23% |
| 2007-01-19 | 10.25 | 11.47 | 10.01 | 11.20 | 1461574 | 15780842 | 0.95 | 9.27% |
| 2007-01-12 | 10.30 | 11.56 | 10.00 | 10.25 | 1816064 | 19384580 | 0.12 | 1.19% |
| 2007-01-05 | 9.10 | 10.18 | 9.10 | 10.13 | 1056702 | 10172831 | 1.18 | 13.18% |
| 2006-12-29 | 8.83 | 9.28 | 8.54 | 8.95 | 1313571 | 11686849 | 0.12 | 1.36% |
| 2006-12-22 | 7.94 | 9.15 | 7.94 | 8.83 | 2306630 | 19712230 | 0.91 | 11.49% |
| 2006-12-15 | 7.42 | 8.00 | 7.42 | 7.92 | 980171 | 7571492 | 0.46 | 6.17% |
| 2006-12-08 | 8.06 | 8.25 | 7.46 | 7.46 | 1416263 | 11216241 | -0.57 | -7.10% |
| 2006-12-01 | 7.50 | 8.14 | 7.50 | 8.03 | 1132190 | 8837423 | 0.48 | 6.36% |
