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 | 48.10 | 51.23 | 47.49 | 49.70 | 124198 | 6105814 | 1.70 | 3.54% |
| 2009-11-20 | 47.21 | 49.09 | 47.16 | 48.00 | 157984 | 7598317 | 0.85 | 1.80% |
| 2009-11-13 | 47.00 | 48.24 | 46.41 | 47.15 | 106584 | 5043529 | -0.01 | -0.02% |
| 2009-11-06 | 44.31 | 50.00 | 44.22 | 47.16 | 141560 | 6738093 | 1.86 | 4.11% |
| 2009-10-30 | 43.10 | 45.32 | 42.80 | 45.30 | 248049 | 10959769 | 2.69 | 6.31% |
| 2009-10-23 | 45.00 | 45.09 | 42.38 | 42.61 | 198633 | 8604433 | -2.39 | -5.31% |
| 2009-10-16 | 45.00 | 45.78 | 43.00 | 45.00 | 113278 | 5026044 | 0.02 | 0.04% |
| 2009-10-09 | 43.80 | 45.00 | 43.75 | 44.98 | 45547 | 2024347 | 1.10 | 2.51% |
| 2009-09-30 | 39.95 | 44.20 | 39.60 | 43.88 | 124355 | 5333144 | 4.46 | 11.31% |
| 2009-09-25 | 39.01 | 41.55 | 37.80 | 39.42 | 116337 | 4644996 | -0.48 | -1.20% |
| 2009-09-18 | 40.20 | 41.57 | 38.80 | 39.90 | 112716 | 4558673 | -0.10 | -0.25% |
| 2009-09-11 | 38.65 | 40.59 | 38.01 | 40.00 | 134437 | 5279461 | 1.51 | 3.92% |
| 2009-09-04 | 36.75 | 38.79 | 34.56 | 38.49 | 134046 | 4913361 | 0.74 | 1.96% |
| 2009-08-28 | 37.20 | 39.96 | 35.80 | 37.75 | 173142 | 6545225 | 0.85 | 2.30% |
| 2009-08-21 | 37.10 | 37.19 | 32.98 | 36.90 | 160060 | 5638617 | 0.41 | 1.12% |
| 2009-08-14 | 41.49 | 42.58 | 35.30 | 36.49 | 157334 | 6097311 | -4.03 | -9.95% |
| 2009-08-07 | 36.57 | 43.86 | 36.20 | 40.52 | 245301 | 9769041 | 3.94 | 10.77% |
| 2009-07-31 | 37.80 | 39.45 | 34.92 | 36.58 | 189293 | 7079479 | -1.08 | -2.87% |
| 2009-07-24 | 37.13 | 38.87 | 36.90 | 37.66 | 206378 | 7814020 | 0.49 | 1.32% |
| 2009-07-17 | 36.30 | 37.98 | 35.25 | 37.17 | 196816 | 7274022 | 1.33 | 3.71% |
| 2009-07-10 | 34.55 | 36.21 | 33.50 | 35.84 | 214903 | 7467005 | 1.24 | 3.58% |
| 2009-07-03 | 34.33 | 36.26 | 33.81 | 34.60 | 201073 | 7040625 | 0.55 | 1.61% |
| 2009-06-26 | 32.74 | 35.00 | 30.52 | 34.05 | 299133 | 9861644 | 1.50 | 4.61% |
| 2009-06-19 | 32.50 | 33.42 | 31.06 | 32.55 | 349156 | 11251887 | 0.49 | 1.53% |
| 2009-06-12 | 29.10 | 33.33 | 28.80 | 32.06 | 540721 | 16622327 | 3.01 | 10.36% |
| 2009-06-05 | 26.02 | 30.09 | 25.90 | 29.05 | 403365 | 11405017 | 3.13 | 12.08% |
| 2009-05-27 | 26.41 | 26.41 | 25.64 | 25.92 | 144541 | 3754051 | -1.06 | -3.93% |
| 2009-05-22 | 26.90 | 28.51 | 26.30 | 26.98 | 399864 | 10953931 | 0.10 | 0.37% |
| 2009-05-15 | 27.60 | 28.19 | 26.29 | 26.88 | 215982 | 5841657 | -0.72 | -2.61% |
| 2009-05-08 | 26.93 | 29.58 | 26.93 | 27.60 | 398409 | 11169731 | 0.59 | 2.18% |
| 2009-04-30 | 27.13 | 27.68 | 26.05 | 27.01 | 205482 | 5537615 | -0.10 | -0.37% |
| 2009-04-24 | 29.34 | 29.70 | 26.38 | 27.11 | 404038 | 11379483 | -2.22 | -7.57% |
| 2009-04-17 | 28.92 | 29.79 | 28.31 | 29.33 | 432342 | 12597630 | 0.67 | 2.34% |
| 2009-04-10 | 28.47 | 29.22 | 28.00 | 28.66 | 287887 | 8216373 | 0.31 | 1.09% |
| 2009-04-03 | 30.72 | 30.90 | 27.91 | 28.35 | 646836 | 19020856 | -2.27 | -7.41% |
| 2009-03-27 | 30.90 | 32.19 | 29.50 | 30.62 | 529540 | 16370477 | -1.36 | -4.25% |
| 2009-03-20 | 30.40 | 32.30 | 29.10 | 31.98 | 260692 | 8114164 | 1.63 | 5.37% |
| 2009-03-13 | 31.60 | 32.18 | 29.68 | 30.35 | 159022 | 4869636 | -1.20 | -3.80% |
| 2009-03-06 | 31.57 | 33.91 | 29.81 | 31.55 | 313367 | 10001983 | 0.39 | 1.25% |
| 2009-02-27 | 34.30 | 34.99 | 28.65 | 31.16 | 384647 | 12217525 | -3.10 | -9.05% |
| 2009-02-20 | 33.63 | 34.80 | 31.81 | 34.26 | 361327 | 12016867 | 0.66 | 1.96% |
| 2009-02-13 | 30.18 | 33.60 | 29.35 | 33.60 | 514438 | 16126234 | 3.80 | 12.75% |
| 2009-02-06 | 29.15 | 30.90 | 28.30 | 29.80 | 415296 | 12274429 | 0.95 | 3.29% |
| 2009-01-23 | 26.40 | 29.90 | 25.34 | 28.85 | 595759 | 16635390 | 2.94 | 11.35% |
| 2009-01-16 | 24.81 | 26.56 | 23.85 | 25.91 | 397435 | 9998624 | 0.94 | 3.77% |
| 2009-01-09 | 25.01 | 26.60 | 24.31 | 24.97 | 476728 | 12113414 | -0.92 | -3.55% |
| 2008-12-26 | 25.61 | 28.19 | 24.68 | 25.89 | 535106 | 14023240 | 0.39 | 1.53% |
| 2008-12-19 | 25.09 | 26.32 | 23.41 | 25.50 | 455084 | 11444911 | 1.13 | 4.64% |
| 2008-12-12 | 26.80 | 28.33 | 23.80 | 24.37 | 722894 | 19160080 | -1.63 | -6.27% |
| 2008-12-05 | 19.51 | 26.01 | 19.51 | 26.00 | 658199 | 15264822 | 6.16 | 31.05% |
| 2008-11-28 | 20.47 | 21.84 | 19.80 | 19.84 | 263220 | 5468104 | -0.61 | -2.98% |
| 2008-11-21 | 21.79 | 22.79 | 19.81 | 20.45 | 483982 | 10333839 | -1.19 | -5.50% |
| 2008-11-14 | 18.45 | 21.89 | 18.45 | 21.64 | 405150 | 8166819 | 3.53 | 19.49% |
| 2008-11-07 | 19.91 | 20.05 | 17.39 | 18.11 | 223193 | 4170248 | -1.98 | -9.86% |
| 2008-10-31 | 21.77 | 22.68 | 19.91 | 20.09 | 288333 | 6123784 | -2.65 | -11.65% |
| 2008-10-24 | 21.80 | 23.26 | 20.68 | 22.74 | 323063 | 7215677 | 0.78 | 3.55% |
| 2008-10-17 | 19.41 | 22.89 | 18.75 | 21.96 | 339202 | 7264937 | 1.87 | 9.31% |
| 2008-10-10 | 26.83 | 26.83 | 20.07 | 20.09 | 363262 | 8650330 | -6.86 | -25.45% |
| 2008-09-26 | 24.80 | 26.96 | 22.06 | 26.95 | 440618 | 10906497 | 3.64 | 15.62% |
| 2008-09-19 | 22.35 | 23.31 | 19.70 | 23.31 | 142409 | 3118153 | 1.21 | 5.47% |
| 2008-09-12 | 25.70 | 26.28 | 21.31 | 22.10 | 235305 | 5365339 | -3.92 | -15.06% |
| 2008-09-05 | 28.81 | 28.81 | 25.78 | 26.02 | 197872 | 5355664 | -2.94 | -10.15% |
| 2008-08-29 | 30.96 | 31.29 | 26.19 | 28.96 | 286842 | 8157083 | -1.94 | -6.28% |
| 2008-08-22 | 37.51 | 37.84 | 30.56 | 30.90 | 262804 | 8866839 | -6.49 | -17.36% |
| 2008-08-15 | 36.62 | 40.90 | 35.20 | 37.39 | 199384 | 7571251 | 0.86 | 2.35% |
| 2008-08-08 | 43.80 | 44.22 | 36.00 | 36.53 | 234954 | 9106847 | -7.72 | -17.45% |
| 2008-08-01 | 48.10 | 50.56 | 42.40 | 44.25 | 207398 | 9753967 | -3.12 | -6.59% |
| 2008-07-25 | 46.31 | 48.95 | 45.75 | 47.37 | 194052 | 9138553 | 0.49 | 1.04% |
| 2008-07-18 | 42.45 | 49.80 | 42.00 | 46.88 | 309310 | 14349129 | 4.27 | 10.02% |
| 2008-07-11 | 44.63 | 46.76 | 41.71 | 42.61 | 216356 | 9693426 | -1.69 | -3.81% |
| 2008-07-04 | 37.66 | 45.48 | 37.30 | 44.30 | 208632 | 8612404 | 5.78 | 15.01% |
| 2008-06-27 | 36.00 | 43.39 | 35.20 | 38.52 | 265852 | 10657462 | 1.51 | 4.08% |
| 2008-06-20 | 44.35 | 44.79 | 33.98 | 37.01 | 281601 | 11096628 | -7.29 | -16.46% |
| 2008-06-13 | 48.81 | 50.88 | 41.17 | 44.30 | 271235 | 12572452 | -6.06 | -12.03% |
| 2008-06-06 | 56.35 | 59.99 | 50.36 | 50.36 | 235667 | 12890392 | -4.98 | -9.00% |
| 2008-05-30 | 52.14 | 56.59 | 52.14 | 55.34 | 122291 | 6656627 | 2.24 | 4.22% |
| 2008-05-23 | 55.00 | 58.30 | 51.20 | 53.10 | 251273 | 13727257 | -1.65 | -3.01% |
| 2008-05-16 | 53.41 | 60.78 | 53.02 | 54.75 | 383612 | 22099620 | 0.80 | 1.48% |
| 2008-05-09 | 44.00 | 56.32 | 43.96 | 53.95 | 515080 | 26215972 | 10.55 | 24.31% |
| 2008-04-30 | 42.10 | 44.78 | 41.80 | 43.40 | 185175 | 8020242 | 1.30 | 3.09% |
| 2008-04-25 | 41.11 | 44.19 | 34.10 | 42.10 | 262234 | 10561383 | 4.63 | 12.36% |
| 2008-04-18 | 36.21 | 39.98 | 36.10 | 37.47 | 118225 | 4490035 | -1.41 | -3.63% |
| 2008-04-11 | 36.45 | 41.00 | 35.31 | 38.88 | 200129 | 7782744 | 3.68 | 10.46% |
| 2008-04-03 | 39.00 | 39.99 | 31.99 | 35.20 | 139959 | 4900253 | -4.78 | -11.96% |
| 2008-03-28 | 43.90 | 44.15 | 37.60 | 39.98 | 200488 | 8302246 | -0.16 | -0.40% |
| 2008-03-21 | 39.01 | 40.39 | 31.41 | 40.14 | 184128 | 6490298 | 1.58 | 4.10% |
| 2008-03-14 | 37.30 | 40.92 | 36.30 | 38.56 | 81433 | 3144541 | 0.71 | 1.88% |
| 2008-03-07 | 40.60 | 41.00 | 36.50 | 37.85 | 116814 | 4546703 | -2.73 | -6.73% |
| 2008-02-29 | 38.27 | 41.50 | 37.00 | 40.58 | 140421 | 5493611 | 2.43 | 6.37% |
| 2008-02-22 | 37.00 | 39.38 | 35.79 | 38.15 | 129740 | 4887428 | 1.81 | 4.98% |
| 2008-02-15 | 32.34 | 36.66 | 31.30 | 36.34 | 133553 | 4683677 | 4.53 | 14.24% |
| 2008-02-05 | 28.78 | 32.70 | 28.78 | 31.81 | 50065 | 1547902 | 2.90 | 10.03% |
| 2008-02-01 | 31.45 | 31.98 | 26.55 | 28.91 | 79315 | 2283877 | -2.88 | -9.06% |
| 2008-01-25 | 34.75 | 35.27 | 27.85 | 31.79 | 136080 | 4254171 | -2.67 | -7.75% |
| 2008-01-18 | 34.10 | 36.89 | 32.88 | 34.46 | 115326 | 3999114 | 0.31 | 0.91% |
| 2008-01-11 | 34.43 | 36.80 | 33.20 | 34.15 | 159520 | 5626887 | -0.26 | -0.76% |
| 2008-01-04 | 32.47 | 35.99 | 32.01 | 34.41 | 84712 | 2864430 | 1.91 | 5.88% |
| 2007-12-28 | 29.00 | 33.29 | 28.63 | 32.50 | 130693 | 4111087 | 3.60 | 12.46% |
| 2007-12-21 | 27.93 | 29.80 | 27.46 | 28.90 | 130496 | 3740803 | 0.92 | 3.29% |
| 2007-12-14 | 24.89 | 28.50 | 24.60 | 27.98 | 190227 | 5151491 | 2.88 | 11.47% |
| 2007-12-07 | 21.55 | 25.65 | 21.55 | 25.10 | 85456 | 2089516 | 2.66 | 11.85% |
| 2007-11-30 | 25.50 | 26.00 | 20.17 | 22.44 | 160771 | 3637056 | -2.94 | -11.58% |
| 2007-11-23 | 25.12 | 27.17 | 23.10 | 25.38 | 114680 | 2941947 | 0.02 | 0.08% |
| 2007-11-16 | 22.30 | 26.99 | 21.60 | 25.36 | 200949 | 5028105 | 3.08 | 13.82% |
| 2007-11-09 | 19.60 | 24.00 | 19.59 | 22.28 | 169521 | 3682050 | 2.69 | 13.73% |
| 2007-11-02 | 23.00 | 24.60 | 19.56 | 19.59 | 223851 | 5033089 | -3.41 | -14.83% |
| 2007-10-26 | 21.98 | 25.18 | 20.18 | 23.00 | 349350 | 7906917 | 1.00 | 4.54% |
| 2007-10-18 | 19.00 | 23.30 | 18.10 | 22.00 | 307639 | 6405298 | 3.40 | 18.28% |
| 2007-10-12 | 17.40 | 18.70 | 15.54 | 18.60 | 342151 | 5853805 | 1.56 | 9.15% |
| 2007-09-28 | 16.60 | 17.60 | 15.50 | 17.04 | 243110 | 3995174 | 0.29 | 1.73% |
| 2007-09-21 | 15.25 | 17.28 | 15.10 | 16.75 | 479963 | 7794068 | 2.28 | 15.76% |
| 2007-09-14 | 11.88 | 14.47 | 11.70 | 14.47 | 687535 | 8997387 | 2.54 | 21.29% |
| 2007-09-07 | 11.10 | 12.47 | 11.02 | 11.93 | 495503 | 5878300 | 0.70 | 6.23% |
| 2007-08-31 | 10.23 | 11.62 | 9.58 | 11.23 | 386744 | 4080132 | 1.09 | 10.75% |
| 2007-08-24 | 9.31 | 10.77 | 9.20 | 10.14 | 336133 | 3300227 | 0.96 | 10.46% |
| 2007-08-17 | 8.48 | 9.37 | 8.40 | 9.18 | 187465 | 1663653 | 0.60 | 6.99% |
| 2007-08-10 | 9.61 | 9.83 | 8.44 | 8.58 | 241950 | 2223482 | -0.82 | -8.72% |
| 2007-08-03 | 9.16 | 9.90 | 8.76 | 9.40 | 358439 | 3340584 | 0.23 | 2.51% |
| 2007-07-27 | 8.13 | 9.35 | 8.11 | 9.17 | 331588 | 2937768 | 1.03 | 12.65% |
| 2007-07-20 | 8.20 | 8.26 | 7.80 | 8.14 | 112358 | 901420 | -0.06 | -0.73% |
| 2007-07-13 | 8.98 | 9.11 | 7.99 | 8.20 | 270595 | 2315905 | -0.47 | -5.42% |
| 2007-07-06 | 7.90 | 8.86 | 7.53 | 8.67 | 280486 | 2323811 | 0.76 | 9.61% |
| 2007-06-29 | 10.00 | 10.36 | 7.63 | 7.91 | 528619 | 4666509 | -2.26 | -22.22% |
| 2007-06-22 | 10.50 | 11.88 | 10.08 | 10.17 | 1038338 | 11249367 | 0.28 | 2.83% |
| 2007-06-15 | 8.20 | 9.89 | 7.40 | 9.89 | 617632 | 5509543 | 1.77 | 21.80% |
| 2007-06-08 | 8.80 | 8.80 | 7.16 | 8.12 | 437978 | 3422311 | -0.77 | -8.66% |
| 2007-06-01 | 11.91 | 12.66 | 8.89 | 8.89 | 527976 | 5801101 | -2.77 | -23.76% |
| 2007-05-25 | 10.80 | 12.20 | 10.68 | 11.66 | 597103 | 6821770 | 0.46 | 4.11% |
| 2007-05-18 | 10.24 | 11.67 | 10.01 | 11.20 | 708070 | 7714546 | 0.96 | 9.38% |
| 2007-05-11 | 9.59 | 10.38 | 9.16 | 10.24 | 617413 | 6032231 | 0.61 | 6.33% |
| 2007-04-27 | 9.26 | 10.17 | 8.95 | 9.63 | 629346 | 6010107 | 0.78 | 8.81% |
| 2007-04-20 | 8.51 | 9.50 | 8.37 | 8.85 | 597539 | 5305571 | 0.20 | 2.31% |
| 2007-04-13 | 9.00 | 9.05 | 8.50 | 8.65 | 469149 | 4123153 | -0.30 | -3.35% |
| 2007-04-06 | 8.66 | 9.15 | 8.55 | 8.95 | 384445 | 3402508 | 0.40 | 4.68% |
| 2007-03-30 | 8.22 | 9.22 | 8.08 | 8.55 | 678753 | 5855792 | 0.31 | 3.76% |
| 2007-03-23 | 7.10 | 8.39 | 6.98 | 8.24 | 526646 | 4106578 | 0.89 | 12.11% |
| 2007-03-16 | 7.10 | 7.69 | 7.05 | 7.35 | 450002 | 3326376 | 0.27 | 3.81% |
| 2007-03-09 | 6.76 | 7.23 | 6.65 | 7.08 | 374314 | 2638262 | 0.36 | 5.36% |
| 2007-03-02 | 7.08 | 7.46 | 6.35 | 6.72 | 518185 | 3579620 | -0.37 | -5.22% |
| 2007-02-16 | 6.04 | 7.48 | 6.01 | 7.09 | 644293 | 4416585 | 1.05 | 17.38% |
| 2007-02-09 | 5.80 | 6.16 | 5.72 | 6.04 | 221085 | 1332505 | 0.22 | 3.78% |
| 2007-02-02 | 6.06 | 6.45 | 5.61 | 5.82 | 377278 | 2277492 | -0.35 | -5.67% |
| 2007-01-26 | 6.55 | 7.04 | 5.74 | 6.17 | 474584 | 3108188 | -0.38 | -5.80% |
| 2007-01-19 | 5.30 | 6.60 | 5.29 | 6.55 | 597480 | 3580121 | 1.20 | 22.43% |
| 2007-01-12 | 5.10 | 5.85 | 5.10 | 5.35 | 391969 | 2149081 | 0.23 | 4.49% |
| 2007-01-05 | 5.05 | 5.12 | 4.94 | 5.12 | 71798 | 360131 | 0.07 | 1.39% |
| 2006-12-29 | 5.52 | 5.67 | 4.93 | 5.05 | 209211 | 1096063 | -0.45 | -8.18% |
| 2006-12-22 | 5.01 | 5.56 | 5.01 | 5.50 | 346049 | 1831541 | 0.50 | 10.00% |
| 2006-12-15 | 4.88 | 5.06 | 4.86 | 5.00 | 126222 | 626789 | 0.09 | 1.83% |
| 2006-12-08 | 5.06 | 5.32 | 4.90 | 4.91 | 216808 | 1110653 | -0.15 | -2.96% |
| 2006-12-01 | 4.92 | 5.23 | 4.91 | 5.06 | 154141 | 785257 | 0.11 | 2.22% |
