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 | 32.30 | 33.10 | 29.71 | 31.03 | 193231 | 6103976 | -1.37 | -4.23% |
| 2009-11-20 | 31.27 | 33.30 | 30.71 | 32.40 | 327904 | 10418167 | 1.23 | 3.95% |
| 2009-11-13 | 31.40 | 32.45 | 30.21 | 31.17 | 308505 | 9603674 | -0.77 | -2.41% |
| 2009-11-06 | 26.65 | 32.97 | 26.40 | 31.94 | 546997 | 16647713 | 4.75 | 17.47% |
| 2009-10-30 | 27.96 | 28.38 | 25.66 | 27.19 | 161166 | 4389119 | -0.74 | -2.65% |
| 2009-10-23 | 26.83 | 28.18 | 26.80 | 27.93 | 187773 | 5172537 | 1.10 | 4.10% |
| 2009-10-16 | 26.53 | 28.00 | 26.00 | 26.83 | 150457 | 4055046 | 0.33 | 1.25% |
| 2009-10-09 | 25.50 | 26.57 | 25.48 | 26.50 | 24352 | 637500 | 1.10 | 4.33% |
| 2009-09-30 | 26.37 | 26.72 | 24.79 | 25.40 | 61947 | 1587737 | -0.94 | -3.57% |
| 2009-09-25 | 28.30 | 29.19 | 26.01 | 26.34 | 176923 | 4878032 | -2.22 | -7.77% |
| 2009-09-18 | 26.98 | 29.98 | 26.96 | 28.56 | 309712 | 8792389 | 1.58 | 5.86% |
| 2009-09-11 | 26.56 | 27.50 | 26.15 | 26.98 | 179463 | 4815273 | 0.48 | 1.81% |
| 2009-09-04 | 27.35 | 27.35 | 24.81 | 26.50 | 167234 | 4329393 | -0.93 | -3.39% |
| 2009-08-28 | 27.91 | 28.93 | 27.07 | 27.43 | 217075 | 6062588 | -0.47 | -1.69% |
| 2009-08-21 | 29.00 | 29.00 | 26.50 | 27.90 | 205115 | 5667842 | -1.32 | -4.52% |
| 2009-08-14 | 32.92 | 33.50 | 29.16 | 29.22 | 224329 | 7053043 | -3.44 | -10.53% |
| 2009-08-07 | 32.72 | 36.64 | 32.49 | 32.66 | 519536 | 17773168 | -0.04 | -0.12% |
| 2009-07-31 | 30.51 | 33.58 | 29.60 | 32.70 | 460249 | 14539817 | 2.19 | 7.18% |
| 2009-07-24 | 30.78 | 31.88 | 30.18 | 30.51 | 305560 | 9459983 | -0.08 | -0.26% |
| 2009-07-17 | 30.20 | 31.88 | 30.11 | 30.59 | 376634 | 11677971 | 0.42 | 1.39% |
| 2009-07-10 | 27.81 | 31.20 | 27.58 | 30.17 | 360716 | 10596826 | 2.36 | 8.49% |
| 2009-07-03 | 28.55 | 29.49 | 27.65 | 27.81 | 270187 | 7671821 | -0.73 | -2.56% |
| 2009-06-26 | 28.73 | 28.98 | 27.51 | 28.54 | 164084 | 4640356 | -0.11 | -0.38% |
| 2009-06-19 | 27.29 | 29.00 | 27.12 | 28.65 | 200411 | 5668754 | 1.27 | 4.64% |
| 2009-06-12 | 28.53 | 28.63 | 27.05 | 27.38 | 256084 | 7118867 | -1.15 | -4.03% |
| 2009-06-05 | 29.50 | 29.78 | 27.81 | 28.53 | 213665 | 6122893 | -0.83 | -2.83% |
| 2009-05-27 | 28.59 | 30.60 | 28.00 | 29.36 | 162919 | 4842759 | 0.47 | 1.63% |
| 2009-05-22 | 29.85 | 30.09 | 28.61 | 28.89 | 193610 | 5650261 | -1.04 | -3.48% |
| 2009-05-15 | 31.00 | 31.19 | 28.80 | 29.93 | 200006 | 5953537 | -0.87 | -2.83% |
| 2009-05-08 | 29.97 | 33.29 | 29.01 | 30.80 | 351192 | 10927809 | 0.83 | 2.77% |
| 2009-04-30 | 34.36 | 34.79 | 28.60 | 29.97 | 245387 | 7444307 | -4.38 | -12.75% |
| 2009-04-24 | 34.15 | 35.80 | 33.08 | 34.35 | 136309 | 4686293 | 0.20 | 0.59% |
| 2009-04-17 | 36.25 | 37.70 | 33.91 | 34.15 | 269571 | 9656009 | -1.51 | -4.23% |
| 2009-04-10 | 34.00 | 36.15 | 32.90 | 35.66 | 262858 | 9031785 | 1.46 | 4.27% |
| 2009-04-03 | 66.78 | 67.94 | 33.35 | 34.20 | 203051 | 8565928 | -31.46 | -47.91% |
| 2009-03-27 | 62.65 | 67.50 | 61.61 | 65.66 | 43964 | 2844776 | 3.77 | 6.09% |
| 2009-03-20 | 58.75 | 62.50 | 57.80 | 61.89 | 21086 | 1285055 | 3.19 | 5.43% |
| 2009-03-13 | 61.18 | 62.00 | 56.10 | 58.70 | 30536 | 1782744 | -1.99 | -3.28% |
| 2009-03-06 | 56.06 | 63.80 | 55.10 | 60.69 | 76199 | 4653608 | 4.63 | 8.26% |
| 2009-02-27 | 62.21 | 63.00 | 54.01 | 56.06 | 37627 | 2239412 | -6.15 | -9.89% |
| 2009-02-20 | 58.44 | 64.41 | 56.98 | 62.21 | 62382 | 3820526 | 3.78 | 6.47% |
| 2009-02-13 | 57.21 | 59.71 | 55.62 | 58.43 | 46546 | 2690388 | 1.63 | 2.87% |
| 2009-02-06 | 58.60 | 59.88 | 55.28 | 56.80 | 73365 | 4197132 | -1.49 | -2.56% |
| 2009-01-23 | 56.00 | 58.50 | 55.05 | 58.29 | 12431 | 708756 | 2.58 | 4.63% |
| 2009-01-16 | 53.08 | 57.98 | 51.02 | 55.71 | 19887 | 1102280 | 2.63 | 4.96% |
| 2009-01-09 | 54.08 | 55.90 | 50.50 | 53.08 | 22141 | 1181300 | 1.18 | 2.27% |
| 2008-12-26 | 49.88 | 53.38 | 49.88 | 51.90 | 43833 | 2260475 | 2.40 | 4.85% |
| 2008-12-18 | 45.99 | 49.70 | 45.66 | 49.50 | 17554 | 838894 | 3.71 | 8.10% |
| 2008-12-12 | 47.50 | 49.88 | 44.60 | 45.79 | 29865 | 1423174 | -1.21 | -2.57% |
| 2008-12-05 | 43.00 | 48.50 | 42.55 | 47.00 | 26121 | 1206102 | 3.52 | 8.10% |
| 2008-11-28 | 44.05 | 46.50 | 42.50 | 43.48 | 15537 | 681433 | -0.48 | -1.09% |
| 2008-11-21 | 44.50 | 47.19 | 42.56 | 43.96 | 34828 | 1575382 | -1.04 | -2.31% |
| 2008-11-14 | 38.80 | 45.21 | 38.80 | 45.00 | 41288 | 1739593 | 6.63 | 17.28% |
| 2008-11-07 | 40.79 | 41.46 | 38.11 | 38.37 | 12818 | 507431 | -2.42 | -5.93% |
| 2008-10-31 | 40.00 | 41.99 | 38.50 | 40.79 | 15102 | 612795 | 0.41 | 1.01% |
| 2008-10-24 | 39.70 | 41.24 | 39.00 | 40.38 | 15360 | 609946 | 0.68 | 1.71% |
| 2008-10-17 | 42.03 | 44.40 | 39.00 | 39.70 | 11159 | 459804 | -3.10 | -7.24% |
| 2008-10-10 | 41.15 | 44.20 | 39.01 | 42.80 | 18498 | 773039 | 1.60 | 3.88% |
| 2008-09-26 | 45.20 | 48.00 | 37.50 | 41.20 | 64141 | 2680795 | -3.89 | -8.63% |
| 2008-09-19 | 43.95 | 45.99 | 39.61 | 45.09 | 75648 | 3227462 | 0.59 | 1.33% |
| 2008-09-12 | 44.00 | 45.20 | 42.51 | 44.50 | 6608 | 289524 | -0.52 | -1.16% |
| 2008-09-05 | 48.15 | 48.15 | 42.97 | 45.02 | 9433 | 433896 | -3.16 | -6.56% |
| 2008-08-29 | 52.39 | 52.49 | 47.30 | 48.18 | 7544 | 372551 | -2.90 | -5.68% |
| 2008-08-22 | 54.80 | 54.80 | 47.80 | 51.08 | 32026 | 1617615 | -3.19 | -5.88% |
| 2008-08-15 | 53.30 | 55.11 | 50.09 | 54.27 | 21905 | 1170206 | 1.27 | 2.40% |
| 2008-08-08 | 56.00 | 57.80 | 52.90 | 53.00 | 11648 | 642187 | -3.00 | -5.36% |
| 2008-08-01 | 53.39 | 56.20 | 52.30 | 56.00 | 15983 | 869558 | 2.51 | 4.69% |
| 2008-07-25 | 50.50 | 54.88 | 50.50 | 53.49 | 7446 | 394651 | 2.55 | 5.01% |
| 2008-07-18 | 52.13 | 54.00 | 48.00 | 50.94 | 9909 | 505115 | -2.06 | -3.89% |
| 2008-07-11 | 50.01 | 54.68 | 50.01 | 53.00 | 18387 | 975891 | 2.50 | 4.95% |
| 2008-07-04 | 46.59 | 51.80 | 45.90 | 50.50 | 18448 | 894995 | 2.64 | 5.52% |
| 2008-06-27 | 47.35 | 51.48 | 46.02 | 47.86 | 28881 | 1393533 | -0.34 | -0.70% |
| 2008-06-20 | 47.70 | 48.28 | 41.86 | 48.20 | 32707 | 1489115 | 1.02 | 2.16% |
| 2008-06-13 | 59.78 | 59.98 | 47.00 | 47.18 | 37940 | 1962235 | -13.83 | -22.67% |
| 2008-06-06 | 59.50 | 62.95 | 58.53 | 61.01 | 14808 | 896225 | 1.66 | 2.80% |
| 2008-05-30 | 58.01 | 61.20 | 57.00 | 59.35 | 14340 | 850438 | 0.32 | 0.54% |
| 2008-05-23 | 61.30 | 63.40 | 57.00 | 59.03 | 29152 | 1772708 | -2.27 | -3.70% |
| 2008-05-16 | 63.50 | 70.00 | 60.23 | 61.30 | 49008 | 3188240 | -3.71 | -5.71% |
| 2008-05-09 | 122.00 | 136.84 | 63.20 | 65.01 | 33014 | 3694492 | -53.81 | -45.29% |
| 2008-04-30 | 112.80 | 119.85 | 109.00 | 118.82 | 6682 | 772499 | 5.70 | 5.04% |
| 2008-04-25 | 113.00 | 115.90 | 91.80 | 113.12 | 25364 | 2635388 | 10.12 | 9.82% |
| 2008-04-18 | 117.75 | 119.09 | 102.25 | 103.00 | 10009 | 1120213 | -16.50 | -13.81% |
| 2008-04-11 | 102.00 | 125.00 | 100.03 | 119.50 | 13761 | 1606790 | 15.32 | 14.71% |
| 2008-04-03 | 120.00 | 124.79 | 98.80 | 104.18 | 14192 | 1547009 | -20.82 | -16.66% |
| 2008-03-28 | 132.50 | 135.20 | 116.02 | 125.00 | 7968 | 993308 | -6.52 | -4.96% |
| 2008-03-21 | 141.00 | 143.00 | 120.00 | 131.52 | 13521 | 1760065 | -9.89 | -6.99% |
| 2008-03-14 | 153.60 | 153.99 | 131.00 | 141.41 | 13100 | 1876274 | -12.19 | -7.94% |
| 2008-03-07 | 148.22 | 156.30 | 147.00 | 153.60 | 10688 | 1623233 | 2.60 | 1.72% |
| 2008-02-29 | 156.99 | 157.00 | 137.00 | 151.00 | 16450 | 2374797 | -5.99 | -3.82% |
| 2008-02-22 | 159.00 | 162.00 | 154.23 | 156.99 | 7038 | 1118487 | 1.11 | 0.71% |
| 2008-02-15 | 151.50 | 165.11 | 145.00 | 155.88 | 4530 | 695421 | 5.78 | 3.85% |
| 2008-02-05 | 147.00 | 153.88 | 147.00 | 150.10 | 4737 | 714624 | 5.60 | 3.88% |
| 2008-02-01 | 159.02 | 159.02 | 136.88 | 144.50 | 14010 | 2056629 | -14.52 | -9.13% |
| 2008-01-25 | 161.00 | 163.98 | 140.00 | 159.02 | 29770 | 4604121 | -0.98 | -0.61% |
| 2008-01-18 | 149.90 | 161.98 | 146.11 | 160.00 | 26293 | 4054382 | 9.50 | 6.31% |
| 2008-01-11 | 158.80 | 159.99 | 150.00 | 150.50 | 19843 | 3079668 | -7.32 | -4.64% |
| 2008-01-04 | 152.00 | 160.50 | 149.01 | 157.82 | 11924 | 1877199 | 7.93 | 5.29% |
| 2007-12-28 | 144.00 | 152.00 | 142.00 | 149.89 | 17528 | 2576241 | 7.89 | 5.56% |
| 2007-12-21 | 137.00 | 152.00 | 136.00 | 142.00 | 14534 | 2097190 | 1.20 | 0.85% |
| 2007-12-14 | 133.79 | 156.53 | 132.00 | 140.80 | 19341 | 2810173 | 6.87 | 5.13% |
| 2007-12-07 | 128.00 | 134.57 | 127.50 | 133.93 | 7935 | 1044697 | 6.53 | 5.13% |
| 2007-11-30 | 123.11 | 128.30 | 120.94 | 127.40 | 10856 | 1355915 | 4.40 | 3.58% |
| 2007-11-23 | 116.35 | 125.64 | 114.00 | 123.00 | 14440 | 1711128 | 4.70 | 3.97% |
| 2007-11-16 | 121.00 | 122.96 | 110.70 | 118.30 | 19273 | 2269688 | -4.70 | -3.82% |
| 2007-11-09 | 128.01 | 137.68 | 120.30 | 123.00 | 13351 | 1714057 | -5.99 | -4.64% |
| 2007-11-02 | 124.50 | 132.00 | 119.99 | 128.99 | 19109 | 2424681 | 4.09 | 3.27% |
| 2007-10-26 | 136.00 | 136.98 | 122.98 | 124.90 | 24279 | 3139934 | -19.20 | -13.32% |
| 2007-10-18 | 137.60 | 146.60 | 135.02 | 144.10 | 17768 | 2485837 | 7.00 | 5.11% |
| 2007-10-12 | 140.83 | 149.50 | 135.80 | 137.10 | 27731 | 3931348 | -3.91 | -2.77% |
| 2007-09-28 | 108.99 | 146.50 | 106.80 | 141.01 | 43081 | 5665271 | 32.01 | 29.37% |
| 2007-09-21 | 108.50 | 117.48 | 107.10 | 109.00 | 25301 | 2837003 | -0.97 | -0.88% |
| 2007-09-14 | 96.00 | 114.44 | 94.12 | 109.97 | 47767 | 4897586 | 13.07 | 13.49% |
| 2007-09-07 | 100.90 | 104.60 | 96.80 | 96.90 | 41902 | 4214143 | -3.91 | -3.88% |
| 2007-08-31 | 96.54 | 106.19 | 96.54 | 100.81 | 35848 | 3662288 | 13.05 | 14.87% |
| 2007-08-16 | 86.98 | 88.98 | 84.03 | 87.76 | 33076 | 2862105 | 0.95 | 1.09% |
| 2007-08-10 | 88.30 | 92.57 | 85.08 | 86.81 | 61383 | 5457414 | -0.34 | -0.39% |
| 2007-08-03 | 80.80 | 88.88 | 80.05 | 87.15 | 70554 | 5893539 | 6.45 | 7.99% |
| 2007-07-27 | 82.50 | 83.70 | 78.16 | 80.70 | 63929 | 5170439 | -1.28 | -1.56% |
| 2007-07-20 | 74.50 | 82.40 | 74.12 | 81.98 | 46402 | 3695668 | 7.48 | 10.04% |
| 2007-07-13 | 76.61 | 77.47 | 73.50 | 74.50 | 29691 | 2252786 | -2.30 | -3.00% |
| 2007-07-06 | 75.81 | 80.50 | 72.00 | 76.80 | 42446 | 3252285 | 0.61 | 0.80% |
| 2007-06-29 | 81.00 | 82.38 | 73.80 | 76.19 | 60621 | 4764644 | -5.71 | -6.97% |
| 2007-06-22 | 86.00 | 90.00 | 78.78 | 81.90 | 52217 | 4447226 | -2.31 | -2.74% |
| 2007-06-15 | 78.30 | 87.58 | 78.02 | 84.21 | 61257 | 5015200 | 6.41 | 8.24% |
| 2007-06-08 | 79.00 | 79.30 | 65.50 | 77.80 | 96878 | 7180453 | -2.01 | -2.52% |
| 2007-06-01 | 82.50 | 84.50 | 75.20 | 79.81 | 129410 | 10456066 | 1.93 | 2.48% |
| 2007-05-25 | 69.00 | 77.88 | 68.60 | 77.88 | 88967 | 6453487 | 7.38 | 10.47% |
| 2007-05-18 | 68.31 | 72.20 | 68.15 | 70.50 | 57854 | 4044403 | 1.50 | 2.17% |
| 2007-05-11 | 70.45 | 72.92 | 68.41 | 69.00 | 86966 | 6126490 | -1.52 | -2.15% |
| 2007-04-27 | 69.48 | 71.99 | 68.09 | 70.52 | 96618 | 6757242 | 1.33 | 1.92% |
| 2007-04-20 | 70.65 | 72.40 | 67.02 | 69.19 | 103197 | 7141363 | -1.51 | -2.14% |
| 2007-04-13 | 68.00 | 74.99 | 67.50 | 70.70 | 119293 | 8382461 | 2.50 | 3.67% |
| 2007-04-06 | 70.08 | 70.50 | 67.20 | 68.20 | 101939 | 6987905 | -1.24 | -1.79% |
| 2007-03-30 | 65.00 | 74.00 | 65.00 | 69.44 | 292858 | 20175568 | 0.00 | 0.00% |
