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 | 61.30 | 62.50 | 56.00 | 61.81 | 650881 | 39098964 | 0.49 | 0.80% |
| 2009-11-20 | 61.95 | 63.37 | 60.75 | 61.32 | 500251 | 30940502 | -0.68 | -1.10% |
| 2009-11-13 | 61.78 | 64.50 | 59.51 | 62.00 | 590550 | 36442204 | -0.15 | -0.24% |
| 2009-11-06 | 61.95 | 70.15 | 60.03 | 62.15 | 1117805 | 72720336 | 0.16 | 0.26% |
| 2009-10-30 | 53.38 | 64.00 | 53.37 | 61.99 | 1321556 | 77048240 | 10.80 | 21.10% |
| 2009-10-23 | 51.51 | 52.50 | 50.01 | 51.19 | 408418 | 20863482 | 0.44 | 0.87% |
| 2009-10-16 | 54.39 | 54.40 | 50.00 | 50.75 | 421952 | 21759372 | -3.63 | -6.67% |
| 2009-10-09 | 52.01 | 57.20 | 51.48 | 54.38 | 181302 | 9744103 | 2.38 | 4.58% |
| 2009-09-30 | 50.60 | 54.85 | 47.50 | 52.00 | 361140 | 18466536 | 1.70 | 3.38% |
| 2009-09-25 | 55.15 | 56.30 | 49.10 | 50.30 | 578897 | 30172876 | -5.06 | -9.14% |
| 2009-09-18 | 55.50 | 60.50 | 53.05 | 55.36 | 1052537 | 59095704 | 0.34 | 0.62% |
| 2009-09-11 | 45.03 | 55.02 | 45.03 | 55.02 | 800019 | 40927600 | 14.08 | 34.39% |
| 2009-09-03 | 41.00 | 42.60 | 37.85 | 40.94 | 586071 | 23782064 | 0.94 | 2.35% |
| 2009-08-28 | 31.65 | 41.29 | 31.65 | 40.00 | 799857 | 30076158 | 8.68 | 27.71% |
| 2009-08-21 | 32.40 | 32.40 | 28.14 | 31.32 | 287810 | 8674094 | -1.73 | -5.23% |
| 2009-08-14 | 33.32 | 35.66 | 33.00 | 33.05 | 407905 | 13995289 | 0.25 | 0.76% |
| 2009-08-07 | 34.50 | 34.88 | 32.50 | 32.80 | 290012 | 9701251 | -0.98 | -2.90% |
| 2009-07-31 | 34.07 | 35.71 | 32.02 | 33.78 | 478116 | 16326155 | -0.16 | -0.47% |
| 2009-07-24 | 34.80 | 37.00 | 33.65 | 33.94 | 382758 | 13296726 | -0.84 | -2.42% |
| 2009-07-17 | 34.36 | 36.69 | 34.21 | 34.78 | 483089 | 17031272 | 0.43 | 1.25% |
| 2009-07-10 | 35.92 | 36.21 | 34.20 | 34.35 | 352709 | 12278784 | -1.33 | -3.73% |
| 2009-07-03 | 35.50 | 38.20 | 33.18 | 35.68 | 644723 | 23157148 | -0.12 | -0.34% |
| 2009-06-26 | 35.00 | 40.38 | 33.00 | 35.80 | 701875 | 25848584 | -0.85 | -2.32% |
| 2009-06-19 | 33.10 | 40.60 | 31.51 | 36.65 | 987467 | 35106484 | 4.80 | 15.07% |
| 2009-06-12 | 33.20 | 33.96 | 28.72 | 31.85 | 633104 | 19719288 | 0.61 | 1.95% |
| 2009-06-05 | 26.10 | 31.24 | 25.73 | 31.24 | 471566 | 13807877 | 5.24 | 20.15% |
| 2009-05-27 | 25.51 | 27.28 | 25.50 | 26.00 | 103188 | 2706481 | -0.05 | -0.19% |
| 2009-05-22 | 28.79 | 30.95 | 25.63 | 26.05 | 254101 | 7000310 | -2.25 | -7.95% |
| 2009-05-15 | 26.30 | 28.97 | 25.51 | 28.30 | 263225 | 7132979 | 2.36 | 9.10% |
| 2009-05-08 | 44.00 | 44.42 | 25.60 | 25.94 | 148530 | 4775801 | -17.57 | -40.38% |
| 2009-04-30 | 41.50 | 45.45 | 41.50 | 43.51 | 190323 | 8193009 | 3.50 | 8.75% |
| 2009-04-24 | 41.25 | 41.55 | 39.38 | 40.01 | 74408 | 3025207 | -1.33 | -3.22% |
| 2009-04-17 | 40.08 | 42.60 | 39.73 | 41.34 | 124374 | 5117343 | 1.20 | 2.99% |
| 2009-04-10 | 41.00 | 41.63 | 39.14 | 40.14 | 68439 | 2734245 | -0.35 | -0.86% |
| 2009-04-03 | 40.42 | 41.96 | 40.18 | 40.49 | 87061 | 3562793 | 0.19 | 0.47% |
| 2009-03-27 | 41.59 | 43.33 | 40.00 | 40.30 | 86208 | 3575241 | -0.70 | -1.71% |
| 2009-03-20 | 41.11 | 42.50 | 40.18 | 41.00 | 49449 | 2044752 | -0.11 | -0.27% |
| 2009-03-13 | 44.04 | 44.50 | 40.70 | 41.11 | 36656 | 1530113 | -2.69 | -6.14% |
| 2009-03-06 | 42.15 | 46.49 | 41.02 | 43.80 | 36678 | 1613294 | 1.36 | 3.21% |
| 2009-02-27 | 43.80 | 44.80 | 40.70 | 42.44 | 25799 | 1111902 | -1.43 | -3.26% |
| 2009-02-20 | 41.60 | 44.00 | 40.50 | 43.87 | 57743 | 2403974 | 1.74 | 4.13% |
| 2009-02-13 | 39.09 | 42.45 | 38.28 | 42.13 | 74807 | 3024182 | 3.13 | 8.03% |
| 2009-02-06 | 39.03 | 39.48 | 37.99 | 39.00 | 24114 | 930091 | 0.00 | 0.00% |
| 2009-01-23 | 38.40 | 40.28 | 37.53 | 39.00 | 29062 | 1120274 | 0.61 | 1.59% |
| 2009-01-16 | 39.98 | 40.50 | 38.30 | 38.39 | 16698 | 657451 | -1.59 | -3.98% |
| 2009-01-09 | 38.50 | 40.26 | 38.00 | 39.98 | 9182 | 356609 | 3.15 | 8.55% |
| 2008-12-26 | 37.57 | 38.85 | 36.13 | 36.83 | 7923 | 293093 | -1.17 | -3.08% |
| 2008-12-19 | 35.50 | 38.50 | 35.38 | 38.00 | 8309 | 307116 | 2.65 | 7.50% |
| 2008-12-12 | 37.18 | 38.87 | 35.01 | 35.35 | 10073 | 380405 | -1.42 | -3.86% |
| 2008-12-05 | 33.86 | 38.00 | 33.80 | 36.77 | 8078 | 290705 | 2.27 | 6.58% |
| 2008-11-28 | 32.78 | 36.66 | 32.10 | 34.50 | 7103 | 241484 | 1.40 | 4.23% |
| 2008-11-21 | 32.78 | 34.50 | 32.03 | 33.10 | 7449 | 249048 | 0.37 | 1.13% |
| 2008-11-14 | 30.90 | 33.00 | 30.90 | 32.73 | 6983 | 222875 | 1.53 | 4.90% |
| 2008-11-07 | 31.49 | 31.49 | 30.01 | 31.20 | 4261 | 132094 | 0.29 | 0.94% |
| 2008-10-31 | 29.62 | 31.24 | 29.33 | 30.91 | 6027 | 184591 | 0.41 | 1.34% |
| 2008-10-24 | 31.01 | 32.00 | 29.01 | 30.50 | 7693 | 238381 | -0.92 | -2.93% |
| 2008-10-17 | 29.90 | 32.10 | 29.00 | 31.42 | 19385 | 579688 | 0.72 | 2.35% |
| 2008-10-10 | 33.00 | 34.97 | 30.60 | 30.70 | 29574 | 954429 | -3.01 | -8.93% |
| 2008-09-26 | 34.20 | 35.90 | 30.76 | 33.71 | 85095 | 2881991 | -4.26 | -11.22% |
| 2008-09-19 | 33.65 | 37.97 | 33.00 | 37.97 | 101836 | 3841303 | 4.04 | 11.91% |
| 2008-09-12 | 33.01 | 34.23 | 31.70 | 33.93 | 6253 | 205884 | 0.58 | 1.74% |
| 2008-09-05 | 35.52 | 36.59 | 32.65 | 33.35 | 5519 | 192069 | -2.65 | -7.36% |
| 2008-08-29 | 39.47 | 39.47 | 35.00 | 36.00 | 12652 | 462027 | -2.51 | -6.52% |
| 2008-08-22 | 40.00 | 40.30 | 38.11 | 38.51 | 7375 | 290615 | -1.58 | -3.94% |
| 2008-08-15 | 38.50 | 40.50 | 38.20 | 40.09 | 6165 | 240816 | 0.76 | 1.93% |
| 2008-08-08 | 40.20 | 40.66 | 39.00 | 39.33 | 5623 | 224947 | -0.73 | -1.82% |
| 2008-08-01 | 40.05 | 40.80 | 39.80 | 40.06 | 6383 | 257382 | -0.19 | -0.47% |
| 2008-07-25 | 39.98 | 40.80 | 39.11 | 40.25 | 12951 | 521353 | 0.35 | 0.88% |
| 2008-07-18 | 40.18 | 41.50 | 37.60 | 39.90 | 64285 | 2516041 | -1.59 | -3.83% |
| 2008-07-11 | 42.74 | 43.61 | 40.60 | 41.49 | 8860 | 375843 | -0.86 | -2.03% |
| 2008-07-04 | 40.16 | 42.80 | 40.00 | 42.35 | 9937 | 414020 | 1.23 | 2.99% |
| 2008-06-27 | 40.00 | 42.58 | 39.60 | 41.12 | 9375 | 384513 | -0.31 | -0.75% |
| 2008-06-20 | 40.50 | 43.58 | 39.50 | 41.43 | 22029 | 918374 | 0.84 | 2.07% |
| 2008-06-13 | 42.02 | 42.02 | 39.05 | 40.59 | 6008 | 244286 | -1.91 | -4.49% |
| 2008-06-06 | 42.50 | 43.95 | 41.41 | 42.50 | 3441 | 146875 | -0.33 | -0.77% |
| 2008-05-30 | 43.00 | 43.68 | 42.00 | 42.83 | 10454 | 446964 | -0.31 | -0.72% |
| 2008-05-23 | 43.00 | 45.10 | 38.08 | 43.14 | 25391 | 1064995 | -0.05 | -0.12% |
| 2008-05-16 | 40.11 | 48.98 | 40.11 | 43.19 | 50768 | 2267171 | 2.89 | 7.17% |
| 2008-05-09 | 40.50 | 42.50 | 38.07 | 40.30 | 23747 | 965763 | 0.50 | 1.26% |
| 2008-04-30 | 38.40 | 40.00 | 37.50 | 39.80 | 22468 | 866892 | 0.29 | 0.73% |
| 2008-04-25 | 43.00 | 46.17 | 37.35 | 39.51 | 76248 | 3016261 | -2.50 | -5.95% |
| 2008-04-18 | 41.94 | 44.91 | 41.01 | 42.01 | 13096 | 561917 | 0.02 | 0.05% |
| 2008-04-11 | 39.00 | 43.00 | 39.00 | 41.99 | 17788 | 732559 | 2.99 | 7.67% |
| 2008-04-03 | 42.60 | 43.00 | 38.15 | 39.00 | 18368 | 741221 | -3.80 | -8.88% |
| 2008-03-28 | 44.93 | 44.93 | 40.50 | 42.80 | 6956 | 292562 | -1.21 | -2.75% |
| 2008-03-21 | 48.68 | 48.80 | 41.00 | 44.01 | 22072 | 959000 | -4.77 | -9.78% |
| 2008-03-14 | 52.02 | 52.30 | 47.17 | 48.78 | 20931 | 1041311 | -3.44 | -6.59% |
| 2008-03-07 | 52.00 | 53.99 | 50.99 | 52.22 | 14019 | 738807 | 0.94 | 1.83% |
| 2008-02-29 | 54.10 | 54.89 | 49.50 | 51.28 | 6448 | 335206 | -2.85 | -5.26% |
| 2008-02-22 | 52.28 | 55.20 | 51.38 | 54.13 | 9186 | 488433 | 2.40 | 4.64% |
| 2008-02-15 | 51.50 | 52.00 | 49.85 | 51.73 | 5530 | 283258 | 1.73 | 3.46% |
| 2008-02-05 | 50.00 | 52.04 | 49.01 | 50.00 | 5673 | 287433 | 1.00 | 2.04% |
| 2008-02-01 | 54.01 | 55.98 | 45.10 | 49.00 | 17997 | 927563 | -5.98 | -10.88% |
| 2008-01-25 | 52.95 | 55.98 | 47.00 | 54.98 | 23405 | 1207683 | 2.09 | 3.95% |
| 2008-01-18 | 51.20 | 53.50 | 50.50 | 52.89 | 14744 | 766889 | 1.61 | 3.14% |
| 2008-01-11 | 51.50 | 53.99 | 50.52 | 51.28 | 16543 | 869690 | -0.94 | -1.80% |
| 2008-01-04 | 53.50 | 54.80 | 50.00 | 52.22 | 7020 | 370288 | -1.07 | -2.01% |
| 2007-12-28 | 47.29 | 53.40 | 47.10 | 53.29 | 23444 | 1211156 | 6.28 | 13.36% |
| 2007-12-21 | 46.00 | 48.78 | 45.32 | 47.01 | 7730 | 364431 | 0.91 | 1.97% |
| 2007-12-14 | 40.60 | 46.48 | 40.60 | 46.10 | 13279 | 588118 | 5.30 | 12.99% |
| 2007-12-07 | 37.51 | 42.20 | 37.51 | 40.80 | 7365 | 291820 | 2.29 | 5.95% |
| 2007-11-30 | 41.05 | 42.28 | 37.40 | 38.51 | 14739 | 574288 | -2.54 | -6.19% |
| 2007-11-23 | 41.38 | 42.50 | 39.20 | 41.05 | 8229 | 338042 | 0.37 | 0.91% |
| 2007-11-16 | 42.21 | 43.50 | 39.51 | 40.68 | 7987 | 330918 | -1.53 | -3.62% |
| 2007-11-08 | 40.50 | 44.00 | 40.50 | 42.21 | 8574 | 362615 | 0.26 | 0.62% |
| 2007-11-02 | 44.25 | 44.25 | 40.81 | 41.95 | 12611 | 532830 | -2.06 | -4.68% |
| 2007-10-26 | 56.68 | 56.90 | 43.00 | 44.01 | 12165 | 595001 | -9.99 | -18.50% |
| 2007-10-18 | 57.40 | 58.28 | 53.30 | 54.00 | 10983 | 602829 | -2.00 | -3.57% |
| 2007-10-12 | 55.00 | 60.38 | 54.60 | 56.00 | 20827 | 1192662 | 1.56 | 2.87% |
| 2007-09-28 | 56.70 | 57.20 | 50.51 | 54.44 | 18675 | 1004430 | -2.25 | -3.97% |
| 2007-09-21 | 52.20 | 57.99 | 51.00 | 56.69 | 23540 | 1270048 | 4.69 | 9.02% |
| 2007-09-14 | 47.70 | 52.99 | 46.02 | 52.00 | 19843 | 991217 | 4.98 | 10.59% |
| 2007-09-07 | 46.20 | 49.60 | 46.20 | 47.02 | 18235 | 869410 | 0.24 | 0.51% |
| 2007-08-31 | 49.77 | 49.77 | 45.70 | 46.78 | 32388 | 1539740 | -2.12 | -4.33% |
| 2007-08-23 | 44.94 | 49.50 | 44.02 | 48.90 | 16548 | 778469 | 4.90 | 11.14% |
| 2007-08-17 | 46.80 | 47.09 | 43.51 | 44.00 | 27666 | 1238094 | -3.19 | -6.76% |
| 2007-08-10 | 46.60 | 50.50 | 44.39 | 47.19 | 39083 | 1833197 | 3.82 | 8.81% |
| 2007-08-02 | 39.16 | 43.81 | 39.10 | 43.37 | 36343 | 1543244 | 4.21 | 10.75% |
| 2007-07-27 | 41.00 | 41.50 | 38.00 | 39.16 | 46172 | 1826962 | -1.34 | -3.31% |
| 2007-07-20 | 39.50 | 41.00 | 38.23 | 40.50 | 26655 | 1057484 | 1.57 | 4.03% |
| 2007-07-13 | 37.00 | 40.00 | 35.89 | 38.93 | 29764 | 1113703 | 2.47 | 6.78% |
| 2007-07-06 | 40.80 | 42.00 | 36.00 | 36.46 | 27073 | 1020977 | -5.14 | -12.36% |
| 2007-06-29 | 39.39 | 43.50 | 36.80 | 41.60 | 35155 | 1424927 | 2.60 | 6.67% |
| 2007-06-22 | 42.55 | 45.39 | 38.82 | 39.00 | 43334 | 1800102 | -3.32 | -7.84% |
| 2007-06-15 | 41.80 | 43.00 | 34.90 | 42.32 | 69652 | 2788760 | 0.63 | 1.51% |
| 2007-06-08 | 40.00 | 42.80 | 33.21 | 41.69 | 44264 | 1712639 | 2.49 | 6.35% |
| 2007-06-01 | 38.56 | 42.69 | 36.21 | 39.20 | 57511 | 2268476 | 0.45 | 1.16% |
| 2007-05-25 | 37.15 | 40.16 | 36.11 | 38.75 | 64086 | 2440428 | 1.30 | 3.47% |
| 2007-05-18 | 35.55 | 37.70 | 34.99 | 37.45 | 57734 | 2100462 | 1.45 | 4.03% |
| 2007-05-11 | 36.11 | 37.87 | 34.00 | 36.00 | 63465 | 2256891 | -0.06 | -0.17% |
| 2007-04-27 | 37.20 | 38.97 | 34.92 | 36.06 | 61331 | 2299975 | -0.84 | -2.28% |
| 2007-04-20 | 38.50 | 39.46 | 36.03 | 36.90 | 68098 | 2553594 | -3.00 | -7.52% |
| 2007-04-13 | 35.48 | 40.98 | 35.47 | 39.90 | 59198 | 2260369 | 4.40 | 12.39% |
| 2007-04-06 | 34.90 | 35.58 | 34.08 | 35.50 | 32922 | 1155522 | 0.60 | 1.72% |
| 2007-03-30 | 35.68 | 36.40 | 33.50 | 34.90 | 45808 | 1612575 | -0.98 | -2.73% |
| 2007-03-23 | 35.02 | 37.70 | 34.62 | 35.88 | 43947 | 1568872 | -0.77 | -2.10% |
| 2007-03-16 | 31.95 | 39.60 | 31.50 | 36.65 | 63070 | 2256104 | 5.17 | 16.42% |
| 2007-03-09 | 29.68 | 31.79 | 27.84 | 31.48 | 24625 | 738113 | 1.80 | 6.07% |
| 2007-03-02 | 33.00 | 33.00 | 28.70 | 29.68 | 31086 | 922046 | -3.26 | -9.90% |
| 2007-02-16 | 28.86 | 33.44 | 28.54 | 32.94 | 38759 | 1219072 | 4.08 | 14.14% |
| 2007-02-09 | 29.90 | 30.28 | 26.60 | 28.86 | 71709 | 2034454 | -1.14 | -3.80% |
| 2007-02-02 | 29.00 | 30.50 | 27.90 | 30.00 | 64620 | 1903861 | 1.00 | 3.45% |
| 2007-01-26 | 31.00 | 33.53 | 27.23 | 29.00 | 87918 | 2624635 | -1.60 | -5.23% |
| 2007-01-19 | 22.76 | 31.20 | 22.58 | 30.60 | 123786 | 3362918 | 7.60 | 33.04% |
| 2007-01-12 | 21.75 | 24.80 | 21.60 | 23.00 | 77999 | 1797730 | 1.25 | 5.75% |
| 2007-01-05 | 23.00 | 23.01 | 21.00 | 21.75 | 29260 | 634077 | -1.25 | -5.43% |
| 2006-12-29 | 22.30 | 23.28 | 20.93 | 23.00 | 50124 | 1095086 | 0.70 | 3.14% |
| 2006-12-22 | 22.00 | 23.68 | 21.92 | 22.30 | 57797 | 1311019 | 0.40 | 1.83% |
| 2006-12-15 | 19.58 | 22.19 | 19.00 | 21.90 | 70011 | 1453363 | 2.48 | 12.77% |
| 2006-12-08 | 19.01 | 20.25 | 18.50 | 19.42 | 63752 | 1251922 | 0.42 | 2.21% |
| 2006-12-01 | 17.01 | 19.78 | 17.01 | 19.00 | 84536 | 1590525 | 1.84 | 10.72% |
