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 | 37.10 | 37.88 | 33.00 | 33.32 | 77377 | 2779263 | -3.72 | -10.04% |
| 2009-11-20 | 35.48 | 37.65 | 35.23 | 37.04 | 90223 | 3318147 | 1.82 | 5.17% |
| 2009-11-13 | 36.05 | 36.78 | 34.52 | 35.22 | 60934 | 2175649 | -0.46 | -1.29% |
| 2009-11-06 | 33.88 | 37.10 | 33.05 | 35.68 | 82052 | 2934958 | 0.79 | 2.26% |
| 2009-10-30 | 37.00 | 37.68 | 33.74 | 34.89 | 82489 | 2925740 | -2.22 | -5.98% |
| 2009-10-23 | 33.80 | 37.15 | 33.50 | 37.11 | 116746 | 4127591 | 3.12 | 9.18% |
| 2009-10-16 | 31.15 | 35.97 | 31.15 | 33.99 | 132635 | 4530787 | 2.71 | 8.66% |
| 2009-10-09 | 30.60 | 31.60 | 30.28 | 31.28 | 21709 | 678679 | 0.91 | 3.00% |
| 2009-09-30 | 30.18 | 31.08 | 29.50 | 30.37 | 39980 | 1211491 | 0.42 | 1.40% |
| 2009-09-25 | 30.50 | 33.67 | 29.00 | 29.95 | 152543 | 4850436 | -1.19 | -3.82% |
| 2009-09-18 | 28.07 | 33.60 | 27.69 | 31.14 | 187859 | 5821687 | 3.07 | 10.94% |
| 2009-09-11 | 27.69 | 28.85 | 26.90 | 28.07 | 89251 | 2511673 | 0.45 | 1.63% |
| 2009-09-04 | 26.55 | 28.15 | 25.01 | 27.62 | 104760 | 2782856 | 1.21 | 4.58% |
| 2009-08-28 | 25.51 | 27.84 | 25.48 | 26.41 | 107910 | 2906937 | 0.51 | 1.97% |
| 2009-08-21 | 26.99 | 28.08 | 22.66 | 25.90 | 115972 | 2895853 | -1.29 | -4.74% |
| 2009-08-14 | 31.06 | 31.49 | 26.00 | 27.19 | 129592 | 3650950 | -3.77 | -12.18% |
| 2009-08-07 | 31.48 | 31.96 | 30.01 | 30.96 | 126579 | 3912910 | 0.29 | 0.95% |
| 2009-07-31 | 31.24 | 32.49 | 29.00 | 30.67 | 111783 | 3464585 | -0.58 | -1.86% |
| 2009-07-24 | 32.90 | 34.15 | 30.50 | 31.25 | 169928 | 5525459 | -1.54 | -4.70% |
| 2009-07-17 | 31.01 | 33.58 | 30.78 | 32.79 | 161549 | 5188239 | 1.60 | 5.13% |
| 2009-07-10 | 31.00 | 32.35 | 30.40 | 31.19 | 123306 | 3861011 | 0.12 | 0.39% |
| 2009-07-03 | 28.50 | 32.23 | 28.00 | 31.07 | 187655 | 5782934 | 2.44 | 8.52% |
| 2009-06-26 | 29.90 | 30.44 | 27.20 | 28.63 | 73426 | 2098498 | -1.68 | -5.54% |
| 2009-06-19 | 29.00 | 31.55 | 28.68 | 30.31 | 95381 | 2905606 | 1.47 | 5.10% |
| 2009-06-12 | 29.30 | 29.88 | 28.12 | 28.84 | 55696 | 1626031 | -0.47 | -1.60% |
| 2009-06-05 | 30.19 | 30.83 | 28.50 | 29.31 | 55689 | 1647367 | -0.83 | -2.75% |
| 2009-05-27 | 29.15 | 31.25 | 29.02 | 30.14 | 38057 | 1143901 | 0.12 | 0.40% |
| 2009-05-22 | 31.47 | 32.10 | 29.00 | 30.02 | 72309 | 2231709 | -1.44 | -4.58% |
| 2009-05-15 | 32.88 | 33.48 | 29.60 | 31.46 | 84631 | 2640123 | -2.02 | -6.03% |
| 2009-05-08 | 33.00 | 36.30 | 32.10 | 33.48 | 145399 | 4984702 | 0.49 | 1.49% |
| 2009-04-30 | 30.50 | 32.99 | 27.84 | 32.99 | 99624 | 3057926 | 2.67 | 8.81% |
| 2009-04-24 | 31.09 | 32.40 | 27.83 | 30.32 | 125037 | 3771756 | -0.74 | -2.38% |
| 2009-04-17 | 29.61 | 34.90 | 29.00 | 31.06 | 137044 | 4383062 | 1.79 | 6.12% |
| 2009-04-10 | 26.63 | 29.35 | 26.14 | 29.27 | 124906 | 3453384 | 2.64 | 9.91% |
| 2009-04-03 | 24.88 | 27.50 | 24.38 | 26.63 | 122934 | 3182500 | 1.24 | 4.88% |
| 2009-03-27 | 22.80 | 25.84 | 22.11 | 25.39 | 172392 | 4019848 | 2.21 | 9.53% |
| 2009-03-20 | 21.99 | 24.10 | 21.99 | 23.18 | 191821 | 4416689 | 1.51 | 6.97% |
| 2009-03-13 | 18.88 | 21.67 | 17.01 | 21.67 | 206255 | 4087444 | 2.52 | 13.16% |
| 2009-03-06 | 15.98 | 20.20 | 15.98 | 19.15 | 253548 | 4735324 | 2.91 | 17.92% |
| 2009-02-27 | 17.50 | 20.93 | 16.24 | 16.24 | 354180 | 6690400 | -1.87 | -10.33% |
| 2009-02-16 | 17.42 | 18.11 | 16.99 | 18.11 | 90767 | 1603448 | 1.65 | 10.02% |
| 2009-02-13 | 14.08 | 16.46 | 13.72 | 16.46 | 204351 | 3013055 | 2.38 | 16.90% |
| 2009-02-06 | 13.30 | 14.08 | 12.60 | 14.08 | 199245 | 2672333 | 0.83 | 6.26% |
| 2009-01-23 | 11.80 | 13.48 | 11.30 | 13.25 | 99411 | 1224237 | 1.53 | 13.05% |
| 2009-01-16 | 11.19 | 12.42 | 10.75 | 11.72 | 140568 | 1639086 | 0.53 | 4.74% |
| 2009-01-09 | 9.70 | 11.29 | 9.70 | 11.19 | 138041 | 1460416 | 1.64 | 17.17% |
| 2008-12-31 | 9.25 | 9.71 | 8.88 | 9.55 | 53219 | 500182 | 0.29 | 3.13% |
| 2008-12-26 | 9.19 | 9.45 | 8.78 | 9.26 | 77097 | 703563 | 0.07 | 0.76% |
| 2008-12-19 | 8.28 | 9.42 | 8.16 | 9.19 | 74465 | 654406 | 0.94 | 11.39% |
| 2008-12-12 | 8.91 | 9.17 | 8.25 | 8.25 | 105103 | 917731 | -0.57 | -6.46% |
| 2008-12-05 | 7.70 | 8.99 | 7.60 | 8.82 | 118851 | 999772 | 1.18 | 15.45% |
| 2008-11-28 | 7.67 | 7.89 | 7.30 | 7.64 | 64130 | 486983 | -0.04 | -0.52% |
| 2008-11-21 | 7.24 | 7.98 | 7.03 | 7.68 | 149941 | 1129905 | 0.42 | 5.79% |
| 2008-11-14 | 6.29 | 7.35 | 6.29 | 7.26 | 100962 | 694370 | 1.04 | 16.72% |
| 2008-11-07 | 6.29 | 6.45 | 5.89 | 6.22 | 35663 | 220429 | -0.14 | -2.20% |
| 2008-10-31 | 7.18 | 7.18 | 6.13 | 6.36 | 58534 | 375532 | -0.57 | -8.22% |
| 2008-10-24 | 6.35 | 7.20 | 6.15 | 6.93 | 52134 | 358383 | 0.57 | 8.96% |
| 2008-10-17 | 7.07 | 7.39 | 6.05 | 6.36 | 77361 | 523604 | -1.04 | -14.05% |
| 2008-10-10 | 8.70 | 8.86 | 7.40 | 7.40 | 64701 | 522926 | -1.68 | -18.50% |
| 2008-09-26 | 9.35 | 9.78 | 8.53 | 9.08 | 132814 | 1206762 | 0.18 | 2.02% |
| 2008-09-19 | 8.90 | 9.14 | 8.48 | 8.90 | 45770 | 401045 | -0.10 | -1.11% |
| 2008-09-12 | 9.38 | 9.59 | 8.77 | 9.00 | 40726 | 370767 | -0.39 | -4.15% |
| 2008-09-05 | 9.78 | 9.89 | 8.62 | 9.39 | 88026 | 803821 | -0.40 | -4.09% |
| 2008-08-29 | 10.30 | 10.46 | 9.21 | 9.79 | 62089 | 595572 | -0.43 | -4.21% |
| 2008-08-22 | 11.11 | 11.11 | 9.80 | 10.22 | 75936 | 793608 | -0.86 | -7.76% |
| 2008-08-15 | 11.51 | 11.71 | 10.70 | 11.08 | 67135 | 746801 | -0.64 | -5.46% |
| 2008-08-08 | 13.75 | 13.96 | 11.72 | 11.72 | 131857 | 1663551 | -1.93 | -14.14% |
| 2008-08-01 | 14.99 | 15.25 | 13.03 | 13.65 | 195549 | 2771463 | -1.16 | -7.83% |
| 2008-07-24 | 13.26 | 14.81 | 13.03 | 14.81 | 201661 | 2860696 | 1.38 | 10.28% |
| 2008-07-18 | 15.00 | 15.25 | 13.00 | 13.43 | 325442 | 4534902 | -1.52 | -10.17% |
| 2008-07-11 | 12.65 | 15.08 | 12.65 | 14.95 | 711358 | 10089876 | 9.53 | 175.83% |
| 2007-04-27 | 5.24 | 5.42 | 4.48 | 5.42 | 302743 | 1515164 | 0.37 | 7.33% |
| 2007-04-20 | 4.01 | 5.05 | 4.01 | 5.05 | 269446 | 1248485 | 1.10 | 27.85% |
| 2007-04-13 | 3.67 | 3.99 | 3.49 | 3.95 | 285583 | 1075300 | 0.28 | 7.63% |
| 2007-04-06 | 3.55 | 4.14 | 3.50 | 3.67 | 260486 | 1000432 | 0.07 | 1.94% |
| 2007-03-30 | 4.14 | 4.14 | 3.41 | 3.60 | 318133 | 1191710 | -0.61 | -14.49% |
| 2007-03-23 | 3.73 | 4.33 | 3.55 | 4.21 | 288798 | 1142981 | 0.35 | 9.07% |
| 2007-03-16 | 3.15 | 3.86 | 3.01 | 3.86 | 286476 | 1009691 | 0.69 | 21.77% |
| 2007-03-09 | 3.40 | 3.60 | 3.10 | 3.17 | 272014 | 902326 | -0.10 | -3.06% |
| 2007-03-02 | 3.01 | 3.32 | 2.85 | 3.27 | 254987 | 802222 | 0.26 | 8.64% |
| 2007-02-16 | 2.48 | 3.01 | 2.42 | 3.01 | 193714 | 533942 | 0.64 | 27.00% |
| 2007-02-09 | 2.09 | 2.37 | 2.03 | 2.37 | 144405 | 321189 | 0.25 | 11.79% |
| 2007-02-02 | 2.26 | 2.45 | 2.08 | 2.12 | 198109 | 453323 | -0.26 | -10.92% |
| 2007-01-25 | 2.04 | 2.39 | 2.04 | 2.38 | 243551 | 544715 | 0.34 | 16.67% |
| 2007-01-19 | 2.14 | 2.16 | 1.93 | 2.04 | 211342 | 432830 | -0.12 | -5.56% |
| 2007-01-12 | 1.85 | 2.23 | 1.82 | 2.16 | 205856 | 425062 | 0.28 | 14.89% |
| 2007-01-05 | 1.92 | 2.00 | 1.81 | 1.88 | 96253 | 180501 | -0.13 | -6.47% |
| 2006-12-29 | 2.32 | 2.40 | 1.99 | 2.01 | 76394 | 154672 | -0.43 | -17.62% |
| 2006-12-22 | 2.44 | 2.44 | 2.26 | 2.44 | 104563 | 245654 | 0.00 | 0.00% |
| 2006-12-15 | 2.53 | 2.60 | 2.37 | 2.44 | 146250 | 364472 | 0.01 | 0.41% |
| 2006-12-08 | 2.37 | 2.43 | 2.24 | 2.43 | 167978 | 389735 | 0.06 | 2.53% |
| 2006-12-01 | 2.35 | 2.59 | 2.32 | 2.37 | 118856 | 291455 | -0.01 | -0.42% |
