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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 44.99 | 45.90 | 42.57 | 43.50 | 69523 | 3060565 | -1.51 | -3.35% |
| 2009-11-20 | 43.30 | 45.96 | 42.51 | 45.01 | 113864 | 5020938 | 1.20 | 2.74% |
| 2009-11-13 | 42.05 | 45.43 | 41.35 | 43.81 | 88516 | 3823723 | 1.31 | 3.08% |
| 2009-11-06 | 40.50 | 43.68 | 39.81 | 42.50 | 133361 | 5634407 | 1.65 | 4.04% |
| 2009-10-30 | 38.73 | 41.30 | 38.02 | 40.85 | 85265 | 3364712 | 2.13 | 5.50% |
| 2009-10-23 | 38.00 | 39.48 | 38.00 | 38.72 | 111572 | 4313672 | 0.93 | 2.46% |
| 2009-10-16 | 37.33 | 38.32 | 36.34 | 37.79 | 57367 | 2149456 | 0.41 | 1.10% |
| 2009-10-09 | 36.25 | 37.38 | 36.10 | 37.38 | 11293 | 416821 | 1.18 | 3.26% |
| 2009-09-30 | 35.30 | 36.40 | 35.01 | 36.20 | 34249 | 1221072 | 1.26 | 3.61% |
| 2009-09-25 | 36.99 | 38.58 | 34.88 | 34.94 | 124670 | 4584352 | -2.15 | -5.80% |
| 2009-09-18 | 36.32 | 37.35 | 36.02 | 37.09 | 72769 | 2676185 | 1.31 | 3.66% |
| 2009-09-11 | 36.00 | 37.00 | 35.05 | 35.78 | 98338 | 3539205 | 0.12 | 0.34% |
| 2009-09-04 | 34.45 | 35.70 | 33.22 | 35.66 | 65905 | 2270932 | 0.81 | 2.32% |
| 2009-08-28 | 35.57 | 37.69 | 34.85 | 34.85 | 137658 | 4980129 | -0.25 | -0.71% |
| 2009-08-21 | 33.00 | 35.49 | 32.80 | 35.10 | 123241 | 4202202 | 2.05 | 6.20% |
| 2009-08-14 | 36.00 | 38.88 | 32.98 | 33.05 | 156719 | 5705326 | -2.84 | -7.91% |
| 2009-08-07 | 33.05 | 37.15 | 32.56 | 35.89 | 219568 | 7643874 | 2.99 | 9.09% |
| 2009-07-31 | 33.76 | 35.13 | 32.00 | 32.90 | 170415 | 5703031 | -0.86 | -2.55% |
| 2009-07-24 | 34.30 | 34.58 | 33.16 | 33.76 | 78307 | 2645927 | -0.56 | -1.63% |
| 2009-07-17 | 33.74 | 35.00 | 33.61 | 34.32 | 95040 | 3266467 | 0.69 | 2.05% |
| 2009-07-10 | 32.81 | 34.49 | 31.96 | 33.63 | 103142 | 3431848 | 0.97 | 2.97% |
| 2009-07-03 | 32.74 | 33.19 | 31.90 | 32.66 | 92794 | 3010569 | -0.06 | -0.18% |
| 2009-06-26 | 34.37 | 34.66 | 32.28 | 32.72 | 64522 | 2127337 | -1.63 | -4.75% |
| 2009-06-19 | 33.16 | 35.30 | 32.95 | 34.35 | 79299 | 2695614 | 1.02 | 3.06% |
| 2009-06-12 | 32.35 | 35.00 | 31.82 | 33.33 | 104759 | 3493578 | 0.96 | 2.97% |
| 2009-06-05 | 31.99 | 32.50 | 31.50 | 32.37 | 61963 | 1982003 | 0.41 | 1.28% |
| 2009-05-27 | 31.49 | 32.03 | 30.73 | 31.96 | 40607 | 1278237 | 0.38 | 1.20% |
| 2009-05-22 | 33.25 | 33.94 | 31.10 | 31.58 | 75208 | 2449331 | -1.46 | -4.42% |
| 2009-05-15 | 32.37 | 33.19 | 32.10 | 33.04 | 138153 | 4522503 | 0.68 | 2.10% |
| 2009-05-08 | 32.80 | 33.20 | 31.90 | 32.36 | 139010 | 4522114 | -0.19 | -0.58% |
| 2009-04-30 | 33.50 | 34.20 | 31.90 | 32.55 | 84658 | 2762656 | -1.20 | -3.56% |
| 2009-04-23 | 34.91 | 35.45 | 33.50 | 33.75 | 84292 | 2903221 | -1.16 | -3.32% |
| 2009-04-17 | 33.65 | 35.55 | 33.50 | 34.91 | 156938 | 5402670 | 1.32 | 3.93% |
| 2009-04-10 | 35.10 | 35.99 | 32.69 | 33.59 | 100476 | 3415703 | -1.01 | -2.92% |
| 2009-04-03 | 33.98 | 34.83 | 32.60 | 34.60 | 132409 | 4486948 | 0.90 | 2.67% |
| 2009-03-27 | 34.10 | 34.80 | 32.76 | 33.70 | 143370 | 4860243 | -0.35 | -1.03% |
| 2009-03-20 | 32.10 | 34.71 | 32.10 | 34.05 | 128809 | 4327694 | 1.55 | 4.77% |
| 2009-03-13 | 34.05 | 34.60 | 31.72 | 32.50 | 102345 | 3353739 | -1.55 | -4.55% |
| 2009-03-06 | 34.50 | 35.99 | 32.70 | 34.05 | 149073 | 5149854 | -0.78 | -2.24% |
| 2009-02-27 | 39.12 | 40.10 | 33.83 | 34.83 | 133228 | 4909266 | -4.21 | -10.78% |
| 2009-02-20 | 37.27 | 39.39 | 35.58 | 39.04 | 142311 | 5365655 | 2.15 | 5.83% |
| 2009-02-13 | 35.48 | 37.39 | 34.78 | 36.89 | 147507 | 5328771 | 1.89 | 5.40% |
| 2009-02-06 | 35.95 | 36.18 | 34.20 | 35.00 | 87883 | 3093196 | -0.82 | -2.29% |
| 2009-01-23 | 34.00 | 36.90 | 33.75 | 35.82 | 67624 | 2380639 | 1.64 | 4.80% |
| 2009-01-16 | 36.00 | 36.28 | 33.40 | 34.18 | 94849 | 3257482 | -1.73 | -4.82% |
| 2009-01-09 | 37.09 | 37.18 | 34.49 | 35.91 | 63805 | 2271100 | 0.55 | 1.55% |
| 2008-12-26 | 36.99 | 37.20 | 34.60 | 35.36 | 66862 | 2382773 | -1.34 | -3.65% |
| 2008-12-19 | 32.62 | 36.88 | 32.20 | 36.70 | 70103 | 2440395 | 4.10 | 12.58% |
| 2008-12-12 | 34.05 | 35.05 | 32.00 | 32.60 | 62698 | 2118223 | -0.86 | -2.57% |
| 2008-12-05 | 29.80 | 33.50 | 29.18 | 33.46 | 72792 | 2329024 | 3.76 | 12.66% |
| 2008-11-28 | 29.50 | 31.53 | 29.01 | 29.70 | 56206 | 1709642 | 0.80 | 2.77% |
| 2008-11-21 | 28.93 | 30.09 | 28.01 | 28.90 | 54717 | 1600778 | -0.01 | -0.04% |
| 2008-11-14 | 26.70 | 29.27 | 26.50 | 28.91 | 44877 | 1256606 | 2.31 | 8.68% |
| 2008-11-06 | 26.08 | 26.70 | 25.00 | 26.60 | 20172 | 523119 | 0.11 | 0.41% |
| 2008-10-31 | 26.80 | 27.90 | 26.00 | 26.49 | 39153 | 1043355 | -0.76 | -2.79% |
| 2008-10-24 | 25.70 | 27.59 | 25.70 | 27.25 | 32047 | 854223 | 1.45 | 5.62% |
| 2008-10-17 | 26.36 | 28.44 | 24.80 | 25.80 | 31451 | 832270 | -1.08 | -4.02% |
| 2008-10-10 | 28.47 | 28.90 | 26.60 | 26.88 | 22253 | 620717 | -2.00 | -6.92% |
| 2008-09-26 | 30.00 | 32.50 | 24.54 | 28.88 | 108493 | 3018962 | -0.89 | -2.99% |
| 2008-09-19 | 26.69 | 29.77 | 25.55 | 29.77 | 57741 | 1622052 | 3.32 | 12.55% |
| 2008-09-12 | 26.00 | 27.20 | 24.50 | 26.45 | 53462 | 1373446 | 0.45 | 1.73% |
| 2008-09-05 | 29.30 | 29.31 | 25.50 | 26.00 | 27213 | 742805 | -3.30 | -11.26% |
| 2008-08-29 | 29.69 | 30.40 | 27.61 | 29.30 | 32683 | 946820 | -0.75 | -2.50% |
| 2008-08-22 | 30.87 | 32.61 | 29.50 | 30.05 | 43614 | 1358344 | -0.82 | -2.66% |
| 2008-08-15 | 29.60 | 31.00 | 29.02 | 30.87 | 32579 | 976235 | 0.86 | 2.87% |
| 2008-08-08 | 32.66 | 33.00 | 29.90 | 30.01 | 34062 | 1068508 | -2.69 | -8.23% |
| 2008-08-01 | 32.40 | 33.75 | 30.40 | 32.70 | 59166 | 1917239 | 0.55 | 1.71% |
| 2008-07-25 | 30.75 | 32.99 | 30.68 | 32.15 | 80047 | 2541337 | 1.07 | 3.44% |
| 2008-07-18 | 27.54 | 31.20 | 26.25 | 31.08 | 124699 | 3624970 | 3.53 | 12.81% |
| 2008-07-11 | 25.80 | 29.70 | 25.78 | 27.55 | 68956 | 1914284 | 1.75 | 6.78% |
| 2008-07-04 | 24.10 | 26.79 | 22.35 | 25.80 | 96959 | 2320204 | 1.09 | 4.41% |
| 2008-06-27 | 25.45 | 27.29 | 24.02 | 24.71 | 55904 | 1449887 | -0.74 | -2.91% |
| 2008-06-20 | 26.60 | 27.18 | 24.00 | 25.45 | 36054 | 934246 | -1.21 | -4.54% |
| 2008-06-13 | 28.22 | 29.00 | 26.08 | 26.66 | 37687 | 1025037 | -3.34 | -11.13% |
| 2008-06-06 | 30.19 | 31.00 | 29.66 | 30.00 | 34615 | 1050478 | -0.19 | -0.63% |
| 2008-05-30 | 30.40 | 31.85 | 29.60 | 30.19 | 50013 | 1532825 | -0.65 | -2.11% |
| 2008-05-23 | 34.01 | 35.71 | 30.40 | 30.84 | 80195 | 2606029 | -3.76 | -10.87% |
| 2008-05-16 | 30.70 | 39.43 | 30.60 | 34.60 | 237782 | 8595700 | 3.10 | 9.84% |
| 2008-05-09 | 63.60 | 68.00 | 30.80 | 31.50 | 54408 | 3086661 | -30.97 | -49.58% |
| 2008-04-30 | 62.30 | 64.66 | 59.00 | 62.47 | 17002 | 1050429 | 0.67 | 1.08% |
| 2008-04-25 | 56.50 | 64.13 | 53.50 | 61.80 | 39931 | 2393326 | 6.72 | 12.20% |
| 2008-04-18 | 57.36 | 58.65 | 53.99 | 55.08 | 21663 | 1214129 | -2.95 | -5.08% |
| 2008-04-11 | 52.99 | 60.20 | 52.90 | 58.03 | 22186 | 1255136 | 4.05 | 7.50% |
| 2008-04-03 | 51.99 | 54.20 | 48.03 | 53.98 | 14653 | 751437 | 0.97 | 1.83% |
| 2008-03-28 | 54.99 | 54.99 | 49.03 | 53.01 | 18354 | 968248 | -1.19 | -2.20% |
| 2008-03-21 | 57.51 | 57.85 | 47.38 | 54.20 | 46265 | 2430322 | -3.80 | -6.55% |
| 2008-03-14 | 62.51 | 63.51 | 57.81 | 58.00 | 38637 | 2320265 | -5.51 | -8.68% |
| 2008-03-07 | 60.70 | 67.38 | 60.11 | 63.51 | 29305 | 1885424 | 2.81 | 4.63% |
| 2008-02-29 | 65.90 | 66.99 | 58.00 | 60.70 | 45056 | 2747999 | -5.20 | -7.89% |
| 2008-02-22 | 68.35 | 70.46 | 65.01 | 65.90 | 18516 | 1261439 | 0.60 | 0.92% |
| 2008-02-15 | 64.20 | 65.50 | 60.55 | 65.30 | 7848 | 500704 | 1.12 | 1.75% |
| 2008-02-05 | 62.79 | 65.80 | 60.88 | 64.18 | 9421 | 596484 | 3.53 | 5.82% |
| 2008-02-01 | 71.98 | 71.98 | 56.08 | 60.65 | 34189 | 2170118 | -10.26 | -14.47% |
| 2008-01-25 | 61.50 | 71.59 | 57.00 | 70.91 | 59992 | 3828605 | 9.41 | 15.30% |
| 2008-01-18 | 61.60 | 67.98 | 60.00 | 61.50 | 45733 | 2895421 | 0.14 | 0.23% |
| 2008-01-11 | 60.02 | 61.45 | 57.41 | 61.36 | 59992 | 3546165 | 0.25 | 0.41% |
| 2008-01-04 | 60.50 | 63.60 | 59.01 | 61.11 | 22069 | 1348935 | 0.61 | 1.01% |
| 2007-12-28 | 56.10 | 64.70 | 56.10 | 60.50 | 47603 | 2886011 | 4.30 | 7.65% |
| 2007-12-21 | 49.70 | 58.20 | 49.00 | 56.20 | 69999 | 3664958 | 6.60 | 13.31% |
| 2007-12-14 | 43.20 | 50.50 | 43.00 | 49.60 | 62161 | 3006784 | 5.72 | 13.04% |
| 2007-12-07 | 42.80 | 45.10 | 42.01 | 43.88 | 38963 | 1697904 | 1.68 | 3.98% |
| 2007-11-30 | 41.80 | 43.30 | 40.58 | 42.20 | 50405 | 2130254 | 1.15 | 2.80% |
| 2007-11-23 | 37.60 | 41.29 | 37.00 | 41.05 | 22760 | 887836 | 3.45 | 9.18% |
| 2007-11-16 | 40.00 | 40.00 | 37.00 | 37.60 | 24490 | 936580 | -2.40 | -6.00% |
| 2007-11-09 | 38.45 | 42.30 | 38.45 | 40.00 | 30534 | 1250584 | 0.55 | 1.39% |
| 2007-11-02 | 39.35 | 42.00 | 38.20 | 39.45 | 25334 | 1006659 | 0.05 | 0.13% |
| 2007-10-26 | 41.73 | 43.72 | 38.00 | 39.40 | 69007 | 2867074 | -0.70 | -1.75% |
| 2007-10-18 | 38.41 | 41.26 | 37.65 | 40.10 | 44481 | 1752950 | 1.35 | 3.48% |
| 2007-10-12 | 37.81 | 40.20 | 36.50 | 38.75 | 59599 | 2311256 | 1.02 | 2.70% |
| 2007-09-28 | 36.82 | 38.10 | 35.60 | 37.73 | 40567 | 1499458 | 0.73 | 1.97% |
| 2007-09-21 | 39.80 | 40.95 | 36.03 | 37.00 | 50565 | 1944860 | -2.80 | -7.04% |
| 2007-09-14 | 40.25 | 41.08 | 38.10 | 39.80 | 58946 | 2320451 | -0.58 | -1.44% |
| 2007-09-07 | 41.50 | 42.68 | 40.17 | 40.38 | 67114 | 2771922 | -0.69 | -1.68% |
| 2007-08-31 | 43.63 | 44.00 | 39.86 | 41.07 | 63366 | 2610408 | -2.23 | -5.15% |
| 2007-08-24 | 41.50 | 44.35 | 41.50 | 43.30 | 78945 | 3398649 | 2.12 | 5.15% |
| 2007-08-17 | 42.41 | 42.90 | 41.00 | 41.18 | 42892 | 1795088 | -1.20 | -2.83% |
| 2007-08-10 | 43.29 | 48.08 | 41.70 | 42.38 | 107500 | 4805369 | -0.12 | -0.28% |
| 2007-08-03 | 43.85 | 43.89 | 40.18 | 42.50 | 96803 | 4105220 | -0.50 | -1.16% |
| 2007-07-27 | 39.71 | 43.65 | 39.71 | 43.00 | 66605 | 2781834 | 3.59 | 9.11% |
| 2007-07-20 | 40.50 | 40.99 | 37.80 | 39.41 | 38873 | 1509566 | -1.09 | -2.69% |
| 2007-07-13 | 40.65 | 42.00 | 38.67 | 40.50 | 21327 | 863964 | 0.50 | 1.25% |
| 2007-07-06 | 37.80 | 40.00 | 35.00 | 40.00 | 42516 | 1570039 | 2.50 | 6.67% |
| 2007-06-29 | 39.99 | 39.99 | 36.53 | 37.50 | 49550 | 1921575 | -1.52 | -3.90% |
| 2007-06-22 | 41.85 | 44.98 | 38.12 | 39.02 | 55056 | 2332406 | -2.79 | -6.67% |
| 2007-06-15 | 41.30 | 44.00 | 39.80 | 41.81 | 77356 | 3257432 | 0.51 | 1.24% |
| 2007-06-08 | 36.30 | 42.33 | 32.25 | 41.30 | 86159 | 3252501 | 5.15 | 14.25% |
| 2007-06-01 | 37.41 | 42.50 | 35.22 | 36.15 | 100302 | 3889693 | -1.10 | -2.95% |
| 2007-05-25 | 31.00 | 37.88 | 30.68 | 37.25 | 107506 | 3761057 | 5.42 | 17.03% |
| 2007-05-18 | 29.50 | 32.78 | 29.03 | 31.83 | 80302 | 2532729 | 2.03 | 6.81% |
| 2007-05-11 | 31.99 | 32.98 | 29.17 | 29.80 | 79962 | 2476356 | -2.61 | -8.05% |
| 2007-04-27 | 33.40 | 35.05 | 30.20 | 32.41 | 149526 | 4781527 | -1.08 | -3.23% |
| 2007-04-20 | 47.95 | 53.90 | 32.80 | 33.49 | 81374 | 3110328 | -13.46 | -28.67% |
| 2007-04-13 | 38.34 | 49.90 | 37.80 | 46.95 | 59079 | 2612396 | 8.62 | 22.49% |
| 2007-04-05 | 31.99 | 39.10 | 31.61 | 38.33 | 38244 | 1393838 | 6.34 | 19.82% |
| 2007-03-30 | 32.43 | 36.00 | 30.31 | 31.99 | 53384 | 1752173 | -0.30 | -0.93% |
| 2007-03-23 | 28.18 | 32.55 | 27.80 | 32.29 | 50676 | 1553422 | 3.37 | 11.65% |
| 2007-03-16 | 30.97 | 30.97 | 27.91 | 28.92 | 47756 | 1406801 | -2.05 | -6.62% |
| 2007-03-09 | 26.80 | 31.76 | 26.70 | 30.97 | 54055 | 1568590 | 3.98 | 14.75% |
| 2007-03-02 | 25.01 | 27.80 | 23.39 | 26.99 | 48187 | 1223821 | 2.29 | 9.27% |
| 2007-02-16 | 23.62 | 25.40 | 23.07 | 24.70 | 24137 | 578339 | 1.24 | 5.29% |
| 2007-02-09 | 21.70 | 24.10 | 20.55 | 23.46 | 39416 | 877462 | 1.98 | 9.22% |
| 2007-02-02 | 17.00 | 22.20 | 17.00 | 21.48 | 95214 | 1881335 | 4.54 | 26.80% |
| 2007-01-26 | 18.40 | 18.80 | 16.40 | 16.94 | 65413 | 1166402 | -1.06 | -5.89% |
| 2007-01-19 | 16.10 | 18.90 | 16.08 | 18.00 | 93723 | 1668018 | 1.94 | 12.08% |
| 2007-01-12 | 15.04 | 16.90 | 15.00 | 16.06 | 71987 | 1153966 | 1.07 | 7.14% |
| 2007-01-05 | 14.10 | 15.14 | 13.77 | 14.99 | 33593 | 480262 | 0.95 | 6.77% |
| 2006-12-29 | 14.61 | 15.00 | 13.90 | 14.04 | 27908 | 399217 | -0.57 | -3.90% |
| 2006-12-22 | 14.32 | 15.42 | 14.18 | 14.61 | 52886 | 780355 | 0.36 | 2.53% |
| 2006-12-15 | 13.60 | 14.35 | 13.60 | 14.25 | 25155 | 351729 | 0.65 | 4.78% |
| 2006-12-08 | 14.20 | 14.50 | 13.56 | 13.60 | 46587 | 655357 | -0.57 | -4.02% |
| 2006-12-01 | 13.79 | 14.50 | 13.64 | 14.17 | 42013 | 594512 | 0.40 | 2.90% |
