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 | 24.64 | 28.20 | 24.59 | 26.87 | 308055 | 8175947 | 2.13 | 8.61% |
| 2009-11-20 | 24.01 | 25.65 | 23.00 | 24.74 | 185802 | 4559827 | 0.74 | 3.08% |
| 2009-11-13 | 22.70 | 24.97 | 22.70 | 24.00 | 281811 | 6833825 | 1.35 | 5.96% |
| 2009-11-06 | 20.77 | 22.89 | 20.40 | 22.65 | 215213 | 4720887 | 1.65 | 7.86% |
| 2009-10-30 | 21.30 | 21.58 | 20.46 | 21.00 | 127576 | 2691806 | -0.26 | -1.22% |
| 2009-10-23 | 21.90 | 22.66 | 21.00 | 21.26 | 173100 | 3734454 | -0.32 | -1.48% |
| 2009-10-16 | 20.30 | 22.38 | 20.14 | 21.58 | 125648 | 2704508 | 1.30 | 6.41% |
| 2009-10-09 | 20.00 | 20.46 | 19.70 | 20.28 | 23353 | 470694 | 0.70 | 3.58% |
| 2009-09-30 | 20.86 | 21.29 | 19.21 | 19.58 | 63240 | 1263176 | -1.28 | -6.14% |
| 2009-09-25 | 22.00 | 23.29 | 20.47 | 20.86 | 156672 | 3432858 | -1.39 | -6.25% |
| 2009-09-18 | 20.85 | 23.50 | 20.77 | 22.25 | 371954 | 8325415 | 1.42 | 6.82% |
| 2009-09-11 | 19.80 | 20.98 | 19.40 | 20.83 | 171929 | 3462431 | 1.15 | 5.84% |
| 2009-09-04 | 20.59 | 20.60 | 18.06 | 19.68 | 158518 | 3037088 | -1.12 | -5.38% |
| 2009-08-28 | 19.93 | 22.00 | 19.70 | 20.80 | 293100 | 6192003 | 0.67 | 3.33% |
| 2009-08-21 | 18.70 | 20.24 | 18.01 | 20.13 | 199085 | 3783556 | 1.23 | 6.51% |
| 2009-08-14 | 21.92 | 22.35 | 18.89 | 18.90 | 164647 | 3399315 | -3.00 | -13.70% |
| 2009-08-07 | 23.38 | 23.59 | 21.45 | 21.90 | 283711 | 6393135 | -1.54 | -6.57% |
| 2009-07-31 | 21.62 | 23.95 | 21.26 | 23.44 | 421873 | 9654016 | 1.80 | 8.32% |
| 2009-07-24 | 21.96 | 22.55 | 21.10 | 21.64 | 265480 | 5797509 | -0.29 | -1.32% |
| 2009-07-17 | 20.85 | 22.99 | 20.75 | 21.93 | 319667 | 6898785 | 1.01 | 4.83% |
| 2009-07-10 | 19.87 | 21.89 | 19.08 | 20.92 | 285875 | 5838900 | 1.10 | 5.55% |
| 2009-07-03 | 19.92 | 20.48 | 19.10 | 19.82 | 170417 | 3363503 | -0.23 | -1.15% |
| 2009-06-26 | 20.70 | 20.70 | 19.58 | 20.05 | 129561 | 2591581 | -0.44 | -2.15% |
| 2009-06-19 | 19.80 | 21.50 | 19.80 | 20.49 | 106574 | 2196323 | 0.70 | 3.54% |
| 2009-06-12 | 20.55 | 20.79 | 19.76 | 19.79 | 130001 | 2643022 | -0.78 | -3.79% |
| 2009-06-05 | 22.18 | 22.22 | 20.11 | 20.57 | 210173 | 4413698 | -1.33 | -6.07% |
| 2009-05-27 | 21.18 | 22.60 | 20.70 | 21.90 | 123916 | 2706372 | 0.36 | 1.67% |
| 2009-05-22 | 21.62 | 22.37 | 20.75 | 21.54 | 198447 | 4255957 | -0.18 | -0.83% |
| 2009-05-15 | 22.05 | 23.45 | 20.61 | 21.72 | 250037 | 5514300 | -0.89 | -3.94% |
| 2009-05-08 | 19.00 | 23.66 | 18.90 | 22.61 | 484654 | 10590172 | 3.63 | 19.12% |
| 2009-04-30 | 19.37 | 19.82 | 18.01 | 18.98 | 243332 | 4603051 | -0.56 | -2.87% |
| 2009-04-24 | 21.00 | 22.22 | 18.41 | 19.54 | 358002 | 7117474 | -1.36 | -6.51% |
| 2009-04-17 | 19.11 | 23.36 | 19.00 | 20.90 | 595532 | 12729093 | 1.97 | 10.41% |
| 2009-04-10 | 16.46 | 19.73 | 16.40 | 18.93 | 555541 | 10051544 | 2.47 | 15.01% |
| 2009-04-03 | 15.60 | 17.12 | 15.50 | 16.46 | 411073 | 6723093 | 0.77 | 4.91% |
| 2009-03-27 | 15.44 | 16.48 | 14.70 | 15.69 | 319452 | 5017551 | 0.22 | 1.42% |
| 2009-03-20 | 14.20 | 16.40 | 14.02 | 15.47 | 329344 | 5103509 | 1.33 | 9.41% |
| 2009-03-13 | 14.30 | 14.85 | 13.00 | 14.14 | 249478 | 3529763 | -0.10 | -0.70% |
| 2009-03-06 | 12.95 | 14.90 | 12.60 | 14.24 | 310143 | 4376751 | 0.77 | 5.72% |
| 2009-02-27 | 16.35 | 16.98 | 13.47 | 13.47 | 412640 | 6448411 | -2.93 | -17.87% |
| 2009-02-20 | 17.30 | 17.60 | 15.10 | 16.40 | 491177 | 7946203 | -0.95 | -5.48% |
| 2009-02-13 | 15.01 | 17.82 | 15.01 | 17.35 | 609821 | 10057231 | 2.36 | 15.74% |
| 2009-02-06 | 14.90 | 16.39 | 14.47 | 14.99 | 633618 | 9742833 | 0.27 | 1.83% |
| 2009-01-23 | 12.45 | 15.35 | 12.05 | 14.72 | 386450 | 5236200 | 2.37 | 19.19% |
| 2009-01-16 | 11.63 | 12.69 | 11.10 | 12.35 | 400988 | 4791470 | 0.74 | 6.37% |
| 2009-01-09 | 9.67 | 11.74 | 9.67 | 11.61 | 414013 | 4519813 | 2.07 | 21.70% |
| 2008-12-31 | 10.23 | 10.39 | 9.51 | 9.54 | 103259 | 1027489 | -0.61 | -6.01% |
| 2008-12-26 | 11.09 | 11.84 | 9.65 | 10.15 | 445210 | 4808022 | -1.10 | -9.78% |
| 2008-12-19 | 10.85 | 11.81 | 9.88 | 11.25 | 698114 | 7599688 | 0.36 | 3.31% |
| 2008-12-12 | 9.45 | 11.09 | 9.40 | 10.89 | 671382 | 6802439 | 1.52 | 16.22% |
| 2008-12-05 | 8.36 | 9.78 | 8.30 | 9.37 | 468353 | 4259054 | 1.03 | 12.35% |
| 2008-11-28 | 10.70 | 11.25 | 8.31 | 8.34 | 831365 | 8150826 | -2.35 | -21.98% |
| 2008-11-21 | 15.30 | 15.30 | 8.75 | 10.69 | 664201 | 6950863 | -4.61 | -30.13% |
| 2007-05-28 | 15.30 | 15.30 | 15.30 | 15.30 | 1925 | 29452 | 0.73 | 5.01% |
| 2007-05-25 | 11.99 | 14.57 | 11.99 | 14.57 | 2378 | 32193 | 3.15 | 27.58% |
| 2007-05-18 | 9.40 | 11.42 | 9.40 | 11.42 | 1736 | 18064 | 2.47 | 27.60% |
| 2007-05-11 | 7.35 | 8.95 | 7.35 | 8.95 | 1005 | 8253 | 1.95 | 27.86% |
| 2007-04-27 | 6.28 | 7.00 | 6.28 | 7.00 | 158644 | 1072748 | 0.66 | 10.41% |
