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 | 26.50 | 26.70 | 24.96 | 25.90 | 1006236 | 26117142 | -0.41 | -1.56% |
| 2009-11-20 | 25.94 | 27.23 | 25.90 | 26.31 | 1304248 | 34667648 | 0.44 | 1.70% |
| 2009-11-13 | 26.30 | 27.02 | 25.50 | 25.87 | 1233427 | 32459664 | -0.42 | -1.60% |
| 2009-11-06 | 23.80 | 27.00 | 23.68 | 26.29 | 1560586 | 40874128 | 1.82 | 7.44% |
| 2009-10-30 | 25.80 | 26.33 | 23.85 | 24.47 | 1254974 | 31386032 | -1.24 | -4.82% |
| 2009-10-23 | 24.30 | 26.10 | 24.00 | 25.71 | 1508702 | 38443268 | 1.33 | 5.46% |
| 2009-10-16 | 23.64 | 25.10 | 23.31 | 24.38 | 1705752 | 41407668 | 0.78 | 3.31% |
| 2009-10-09 | 22.31 | 23.66 | 22.15 | 23.60 | 426674 | 9899463 | 1.33 | 5.97% |
| 2009-09-30 | 22.24 | 22.68 | 20.90 | 22.27 | 1289632 | 28302976 | 0.14 | 0.63% |
| 2009-09-25 | 21.00 | 22.34 | 20.00 | 22.13 | 1973186 | 41782440 | 0.86 | 4.04% |
| 2009-09-18 | 22.59 | 22.71 | 21.00 | 21.27 | 1768008 | 38929912 | -1.09 | -4.88% |
| 2009-09-11 | 21.25 | 22.60 | 20.82 | 22.36 | 1850510 | 40330944 | 1.36 | 6.48% |
| 2009-09-04 | 18.58 | 21.30 | 18.50 | 21.00 | 2292175 | 45538548 | 1.38 | 7.03% |
| 2009-08-28 | 22.38 | 22.41 | 19.48 | 19.62 | 2854376 | 59624124 | -2.60 | -11.70% |
| 2009-08-21 | 23.40 | 24.39 | 20.65 | 22.22 | 2374186 | 52755664 | -1.54 | -6.48% |
| 2009-08-14 | 24.89 | 25.08 | 23.60 | 23.76 | 1708125 | 41568640 | -0.84 | -3.42% |
| 2009-08-07 | 27.77 | 27.95 | 24.25 | 24.60 | 2708137 | 69870048 | -3.17 | -11.41% |
| 2009-07-31 | 28.36 | 28.62 | 26.00 | 27.77 | 1694225 | 46565520 | -0.53 | -1.87% |
| 2009-07-24 | 28.82 | 29.73 | 27.40 | 28.30 | 1756567 | 50018088 | -0.51 | -1.77% |
| 2009-07-17 | 26.00 | 28.99 | 25.49 | 28.81 | 1748451 | 47978648 | 2.39 | 9.05% |
| 2009-07-10 | 24.91 | 26.81 | 22.90 | 26.42 | 2240034 | 55845872 | 1.50 | 6.02% |
| 2009-07-03 | 21.39 | 25.47 | 21.30 | 24.92 | 2175961 | 51346848 | 3.43 | 15.96% |
| 2009-06-26 | 20.12 | 21.77 | 19.50 | 21.49 | 2448537 | 50485124 | 1.80 | 9.14% |
| 2009-06-19 | 20.00 | 20.06 | 18.64 | 19.69 | 1632184 | 31441324 | -0.28 | -1.40% |
| 2009-06-12 | 18.42 | 20.85 | 18.12 | 19.97 | 2304981 | 45478528 | 1.54 | 8.36% |
| 2009-06-05 | 17.35 | 19.09 | 17.25 | 18.43 | 1815786 | 33389276 | 1.28 | 7.46% |
| 2009-05-27 | 16.72 | 17.25 | 16.41 | 17.15 | 525720 | 8858624 | 0.18 | 1.06% |
| 2009-05-22 | 17.60 | 17.84 | 16.78 | 16.97 | 1206406 | 20849968 | -0.69 | -3.91% |
| 2009-05-15 | 18.77 | 19.20 | 17.35 | 17.66 | 1454552 | 25951650 | -1.01 | -5.41% |
| 2009-05-08 | 17.83 | 18.99 | 17.53 | 18.67 | 1267466 | 23334636 | 1.12 | 6.38% |
| 2009-04-30 | 17.55 | 17.78 | 16.12 | 17.55 | 1471168 | 25002592 | -0.44 | -2.45% |
| 2009-04-24 | 18.28 | 19.10 | 17.60 | 17.99 | 1156317 | 21096870 | -0.38 | -2.07% |
| 2009-04-17 | 19.50 | 19.50 | 18.20 | 18.37 | 1793057 | 33838552 | 0.20 | 1.10% |
| 2009-04-10 | 17.11 | 18.46 | 16.58 | 18.17 | 1508323 | 26384572 | 1.08 | 6.32% |
| 2009-04-03 | 15.68 | 17.55 | 14.96 | 17.09 | 3401878 | 56529380 | 1.39 | 8.85% |
| 2009-03-27 | 14.92 | 16.35 | 14.81 | 15.70 | 2062577 | 32441698 | 0.79 | 5.30% |
| 2009-03-20 | 14.32 | 15.45 | 14.26 | 14.91 | 2031271 | 30517860 | 0.50 | 3.47% |
| 2009-03-13 | 14.20 | 14.89 | 13.33 | 14.41 | 1778167 | 25201176 | 0.24 | 1.69% |
| 2009-03-06 | 13.63 | 14.89 | 13.00 | 14.17 | 2247567 | 31449180 | 0.59 | 4.34% |
| 2009-02-27 | 14.75 | 15.51 | 13.28 | 13.58 | 1941260 | 27581874 | -1.29 | -8.68% |
| 2009-02-20 | 15.99 | 16.56 | 14.45 | 14.87 | 1524874 | 23623964 | -0.97 | -6.12% |
| 2009-02-13 | 15.46 | 15.94 | 14.70 | 15.84 | 1643893 | 25447386 | 0.46 | 2.99% |
| 2009-02-06 | 13.82 | 15.55 | 13.62 | 15.38 | 2034142 | 29915204 | 1.68 | 12.26% |
| 2009-01-23 | 13.97 | 14.47 | 13.40 | 13.70 | 2039313 | 28356498 | -0.15 | -1.08% |
| 2009-01-16 | 12.60 | 14.40 | 12.28 | 13.85 | 2406602 | 32280856 | 1.21 | 9.57% |
| 2009-01-09 | 11.38 | 12.68 | 11.23 | 12.64 | 3147360 | 38275012 | 1.51 | 13.57% |
| 2008-12-26 | 12.11 | 12.23 | 10.02 | 11.13 | 2960789 | 32169976 | -1.24 | -10.02% |
| 2008-12-19 | 11.55 | 12.60 | 11.09 | 12.37 | 1527342 | 18157644 | 1.03 | 9.08% |
| 2008-12-12 | 12.18 | 12.81 | 11.27 | 11.34 | 1801668 | 22149132 | -0.76 | -6.28% |
| 2008-12-05 | 10.99 | 12.68 | 10.75 | 12.10 | 1592312 | 18677896 | 0.98 | 8.81% |
| 2008-11-28 | 12.69 | 12.78 | 11.00 | 11.12 | 1091540 | 13006729 | -1.76 | -13.66% |
| 2008-11-21 | 13.39 | 14.11 | 12.35 | 12.88 | 1372244 | 18163876 | -0.48 | -3.59% |
| 2008-11-14 | 12.20 | 13.48 | 12.02 | 13.36 | 1150225 | 14622632 | 1.38 | 11.52% |
| 2008-11-07 | 11.51 | 12.59 | 11.41 | 11.98 | 678216 | 8122153 | 0.31 | 2.66% |
| 2008-10-31 | 11.90 | 12.40 | 10.91 | 11.67 | 875996 | 10247444 | -0.68 | -5.51% |
| 2008-10-24 | 12.35 | 13.23 | 11.96 | 12.35 | 463469 | 5849700 | -0.03 | -0.24% |
| 2008-10-17 | 13.31 | 14.98 | 12.26 | 12.38 | 653497 | 8758279 | -1.00 | -7.47% |
| 2008-10-10 | 16.17 | 16.25 | 13.17 | 13.38 | 519562 | 7622816 | -3.12 | -18.91% |
| 2008-09-26 | 16.30 | 17.38 | 15.10 | 16.50 | 1422535 | 23018408 | 1.68 | 11.34% |
| 2008-09-19 | 15.90 | 15.90 | 12.66 | 14.82 | 612821 | 8711214 | -1.47 | -9.02% |
| 2008-09-12 | 16.87 | 17.37 | 15.95 | 16.29 | 347398 | 5784706 | -0.44 | -2.63% |
| 2008-09-05 | 18.60 | 18.75 | 16.55 | 16.73 | 445516 | 7778902 | -2.11 | -11.20% |
| 2008-08-29 | 18.00 | 19.21 | 17.63 | 18.84 | 791796 | 14724126 | 1.15 | 6.50% |
| 2008-08-22 | 17.20 | 18.56 | 15.95 | 17.69 | 491034 | 8640234 | 0.58 | 3.39% |
| 2008-08-15 | 17.99 | 18.16 | 16.42 | 17.11 | 325284 | 5595519 | -0.92 | -5.10% |
| 2008-08-08 | 19.10 | 19.44 | 17.80 | 18.03 | 360309 | 6775576 | -1.46 | -7.49% |
| 2008-08-01 | 20.37 | 20.65 | 18.65 | 19.49 | 458842 | 8982538 | -0.73 | -3.61% |
| 2008-07-25 | 19.40 | 20.93 | 19.20 | 20.22 | 644082 | 13028612 | 0.66 | 3.37% |
| 2008-07-18 | 19.98 | 20.73 | 18.31 | 19.56 | 518207 | 10073630 | -0.65 | -3.22% |
| 2008-07-11 | 19.10 | 21.58 | 19.10 | 20.21 | 1130323 | 23203622 | 1.01 | 5.26% |
| 2008-07-04 | 18.75 | 19.76 | 17.69 | 19.20 | 585040 | 11081461 | 0.34 | 1.80% |
| 2008-06-27 | 18.51 | 20.40 | 18.38 | 18.86 | 579408 | 11283245 | -0.22 | -1.15% |
| 2008-06-20 | 20.01 | 20.47 | 17.66 | 19.08 | 624395 | 11903504 | -0.92 | -4.60% |
| 2008-06-13 | 22.81 | 23.00 | 19.97 | 20.00 | 449325 | 9527651 | -3.78 | -15.90% |
| 2008-06-06 | 24.03 | 24.80 | 23.40 | 23.78 | 278612 | 6711203 | -0.49 | -2.02% |
| 2008-05-30 | 24.50 | 24.50 | 23.22 | 24.27 | 381009 | 9113676 | -0.47 | -1.90% |
| 2008-05-23 | 25.08 | 25.18 | 23.68 | 24.74 | 609294 | 14918975 | -0.29 | -1.16% |
| 2008-05-16 | 26.02 | 27.27 | 24.60 | 25.03 | 1178560 | 29970986 | -1.84 | -6.85% |
| 2008-05-09 | 29.68 | 29.70 | 26.00 | 26.87 | 1383334 | 38617172 | -2.40 | -8.20% |
| 2008-04-30 | 27.30 | 29.47 | 26.83 | 29.27 | 896357 | 25246714 | 0.99 | 3.50% |
| 2008-04-25 | 25.20 | 29.52 | 22.35 | 28.28 | 2220320 | 59056556 | 4.70 | 19.93% |
| 2008-04-18 | 26.49 | 26.80 | 23.50 | 23.58 | 915714 | 23034192 | -3.56 | -13.12% |
| 2008-04-11 | 27.00 | 28.58 | 25.50 | 27.14 | 1220439 | 33511346 | -0.01 | -0.04% |
| 2008-04-03 | 26.27 | 27.46 | 25.01 | 27.15 | 1418707 | 37383664 | -0.41 | -1.49% |
| 2008-03-28 | 32.70 | 32.73 | 25.51 | 27.56 | 2682476 | 75391256 | -5.26 | -16.03% |
| 2008-03-20 | 34.60 | 35.16 | 31.00 | 32.82 | 573565 | 19006784 | -2.20 | -6.28% |
| 2008-03-14 | 35.20 | 36.00 | 33.50 | 35.02 | 410912 | 14183479 | -0.41 | -1.16% |
| 2008-03-07 | 34.80 | 38.59 | 34.51 | 35.43 | 628550 | 22712456 | 0.22 | 0.62% |
| 2008-02-29 | 34.35 | 35.84 | 32.88 | 35.21 | 585933 | 20232936 | 0.97 | 2.83% |
| 2008-02-22 | 37.30 | 37.95 | 33.99 | 34.24 | 616117 | 22227678 | -2.69 | -7.28% |
| 2008-02-15 | 39.19 | 39.58 | 36.30 | 36.93 | 234914 | 8700157 | -1.46 | -3.80% |
| 2008-02-05 | 38.00 | 40.05 | 37.66 | 38.39 | 379131 | 14756021 | 1.12 | 3.00% |
| 2008-02-01 | 39.00 | 39.15 | 35.83 | 37.27 | 830947 | 30795100 | -2.54 | -6.38% |
| 2008-01-25 | 44.92 | 44.92 | 36.56 | 39.81 | 1761186 | 69760016 | -5.12 | -11.40% |
| 2008-01-18 | 49.19 | 49.58 | 44.20 | 44.93 | 1403138 | 65940552 | -4.22 | -8.59% |
| 2008-01-11 | 48.60 | 50.28 | 48.02 | 49.15 | 1474239 | 72474736 | 0.16 | 0.33% |
| 2008-01-04 | 49.00 | 49.38 | 47.10 | 48.99 | 1169459 | 56472776 | -0.48 | -0.97% |
| 2007-12-28 | 51.00 | 51.97 | 47.88 | 49.47 | 5637641 | 280925120 | 0.00 | 0.00% |
