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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 21.87 | 23.18 | 20.62 | 20.81 | 2243892 | 49759044 | -0.98 | -4.50% |
| 2009-11-20 | 21.58 | 22.90 | 21.53 | 21.79 | 1353859 | 30020640 | 0.38 | 1.77% |
| 2009-11-13 | 22.00 | 22.60 | 20.66 | 21.41 | 1019858 | 22151672 | -0.54 | -2.46% |
| 2009-11-06 | 19.70 | 22.30 | 19.65 | 21.95 | 1092782 | 23400164 | 1.36 | 6.61% |
| 2009-10-30 | 22.49 | 23.20 | 19.88 | 20.59 | 1517512 | 32732054 | -2.06 | -9.10% |
| 2009-10-23 | 21.05 | 23.20 | 20.80 | 22.65 | 1630211 | 36695616 | 1.63 | 7.75% |
| 2009-10-16 | 20.80 | 22.10 | 19.91 | 21.02 | 1258600 | 26485350 | 0.44 | 2.14% |
| 2009-10-09 | 18.90 | 20.58 | 18.78 | 20.58 | 337180 | 6852454 | 1.87 | 9.99% |
| 2009-09-30 | 19.99 | 20.30 | 17.69 | 18.71 | 601286 | 11277217 | -1.26 | -6.31% |
| 2009-09-25 | 20.10 | 22.30 | 19.39 | 19.97 | 1687571 | 35111900 | -0.53 | -2.58% |
| 2009-09-18 | 19.10 | 22.49 | 19.00 | 20.50 | 2427389 | 51255808 | 1.10 | 5.67% |
| 2009-09-11 | 18.31 | 19.91 | 17.80 | 19.40 | 1731294 | 33032548 | 1.14 | 6.24% |
| 2009-09-04 | 18.32 | 19.10 | 15.80 | 18.26 | 1964517 | 34264920 | -0.44 | -2.35% |
| 2009-08-28 | 20.60 | 21.56 | 18.55 | 18.70 | 2011893 | 40818352 | -1.47 | -7.29% |
| 2009-08-21 | 19.79 | 20.59 | 17.71 | 20.17 | 1900845 | 36381344 | -0.76 | -3.63% |
| 2009-08-14 | 23.50 | 24.37 | 20.20 | 20.93 | 1792023 | 39183472 | -2.02 | -8.80% |
| 2009-08-07 | 22.59 | 26.80 | 22.30 | 22.95 | 2209905 | 53764216 | 0.58 | 2.59% |
| 2009-07-31 | 21.20 | 23.29 | 19.70 | 22.37 | 2158952 | 46143608 | 1.03 | 4.83% |
| 2009-07-24 | 17.95 | 21.65 | 17.51 | 21.34 | 2818226 | 54444904 | 3.72 | 21.11% |
| 2009-07-17 | 15.95 | 17.65 | 15.60 | 17.62 | 1795829 | 29732408 | 1.59 | 9.92% |
| 2009-07-10 | 16.09 | 16.56 | 15.40 | 16.03 | 1320753 | 21270232 | -0.22 | -1.35% |
| 2009-07-03 | 15.35 | 16.44 | 15.08 | 16.25 | 1894466 | 30200544 | 0.92 | 6.00% |
| 2009-06-26 | 14.51 | 15.98 | 14.36 | 15.33 | 2101206 | 32162780 | 0.96 | 6.68% |
| 2009-06-19 | 14.12 | 14.66 | 13.80 | 14.37 | 847179 | 12098745 | 0.25 | 1.77% |
| 2009-06-12 | 14.48 | 14.99 | 14.00 | 14.12 | 1515588 | 21985552 | -0.35 | -2.42% |
| 2009-06-05 | 13.42 | 15.28 | 13.41 | 14.47 | 2209120 | 31638120 | 1.26 | 9.54% |
| 2009-05-27 | 12.55 | 13.68 | 12.51 | 13.21 | 737119 | 9729945 | 0.23 | 1.77% |
| 2009-05-22 | 16.27 | 16.52 | 12.86 | 12.98 | 1351245 | 18764484 | -3.29 | -20.22% |
| 2009-05-15 | 15.95 | 16.64 | 14.91 | 16.27 | 1159993 | 18507152 | 0.40 | 2.52% |
| 2009-05-08 | 15.24 | 16.70 | 15.14 | 15.87 | 1535279 | 24222072 | 0.75 | 4.96% |
| 2009-04-30 | 15.70 | 15.75 | 14.45 | 15.12 | 1198391 | 18055680 | -0.75 | -4.73% |
| 2009-04-24 | 16.50 | 17.20 | 15.85 | 15.87 | 1597584 | 26496016 | -0.92 | -5.48% |
| 2009-04-17 | 16.05 | 17.79 | 15.80 | 16.79 | 2747604 | 45667328 | 0.89 | 5.60% |
| 2009-04-10 | 15.49 | 16.15 | 14.70 | 15.90 | 1447704 | 22438840 | 0.25 | 1.60% |
| 2009-04-03 | 14.89 | 16.33 | 14.10 | 15.65 | 2618626 | 40876992 | 0.63 | 4.19% |
| 2009-03-27 | 15.21 | 15.97 | 14.42 | 15.02 | 2813330 | 42734096 | -0.05 | -0.33% |
| 2009-03-20 | 12.44 | 15.36 | 12.29 | 15.07 | 2516235 | 35410240 | 2.67 | 21.53% |
| 2009-03-13 | 12.65 | 12.95 | 11.81 | 12.40 | 924984 | 11507981 | -0.31 | -2.44% |
| 2009-03-06 | 11.45 | 13.45 | 11.44 | 12.71 | 1402102 | 17489454 | 1.11 | 9.57% |
| 2009-02-27 | 14.08 | 14.78 | 11.40 | 11.60 | 1738073 | 23428040 | -2.70 | -18.88% |
| 2009-02-20 | 14.60 | 15.45 | 13.33 | 14.30 | 1975824 | 28173744 | -0.22 | -1.51% |
| 2009-02-13 | 13.82 | 15.46 | 13.66 | 14.52 | 2739830 | 39460988 | 0.91 | 6.69% |
| 2009-02-06 | 12.85 | 13.88 | 12.76 | 13.61 | 2060519 | 27171484 | 0.85 | 6.66% |
| 2009-01-23 | 12.44 | 13.13 | 11.88 | 12.76 | 1381291 | 17390438 | 0.38 | 3.07% |
| 2009-01-16 | 11.35 | 12.91 | 11.24 | 12.38 | 2190057 | 26431516 | 1.16 | 10.34% |
| 2009-01-09 | 10.36 | 11.45 | 10.33 | 11.22 | 1520539 | 16657039 | 1.15 | 11.42% |
| 2008-12-31 | 11.10 | 11.70 | 10.05 | 10.07 | 1040685 | 11372147 | -0.74 | -6.85% |
| 2008-12-25 | 11.83 | 12.00 | 10.56 | 10.81 | 1346931 | 15134966 | -1.01 | -8.54% |
| 2008-12-19 | 9.86 | 12.12 | 9.54 | 11.82 | 2032458 | 22388260 | 2.15 | 22.23% |
| 2008-12-12 | 10.46 | 11.15 | 9.54 | 9.67 | 1616699 | 17004882 | -0.71 | -6.84% |
| 2008-12-05 | 9.07 | 10.75 | 8.90 | 10.38 | 1619972 | 16175289 | 1.26 | 13.82% |
| 2008-11-28 | 9.77 | 10.04 | 9.05 | 9.12 | 1032590 | 9820136 | -0.52 | -5.39% |
| 2008-11-21 | 9.58 | 10.30 | 8.95 | 9.64 | 2010101 | 19450676 | -0.11 | -1.13% |
| 2008-11-14 | 8.34 | 9.95 | 8.30 | 9.75 | 1733271 | 15661378 | 1.58 | 19.34% |
| 2008-11-07 | 8.08 | 8.30 | 7.68 | 8.17 | 588866 | 4729373 | -0.02 | -0.24% |
| 2008-10-31 | 7.87 | 8.59 | 7.62 | 8.19 | 1121413 | 9225155 | 0.20 | 2.50% |
| 2008-10-24 | 7.91 | 8.78 | 7.70 | 7.99 | 655234 | 5394896 | 0.04 | 0.50% |
| 2008-10-17 | 8.80 | 9.56 | 7.65 | 7.95 | 800414 | 6784244 | -1.06 | -11.77% |
| 2008-10-10 | 11.38 | 11.52 | 9.01 | 9.01 | 796042 | 8115084 | -2.91 | -24.41% |
| 2008-09-26 | 12.10 | 12.54 | 10.90 | 11.92 | 1577677 | 18510756 | 0.52 | 4.56% |
| 2008-09-19 | 10.50 | 11.40 | 9.62 | 11.40 | 849486 | 8912065 | 0.82 | 7.75% |
| 2008-09-12 | 11.70 | 11.80 | 10.35 | 10.58 | 504866 | 5520200 | -1.12 | -9.57% |
| 2008-09-05 | 13.00 | 13.08 | 11.65 | 11.70 | 572755 | 7005749 | -1.47 | -11.16% |
| 2008-08-29 | 13.29 | 13.39 | 12.17 | 13.17 | 626122 | 8029684 | -0.04 | -0.30% |
| 2008-08-22 | 13.92 | 14.35 | 12.18 | 13.21 | 1012957 | 13558043 | -0.67 | -4.83% |
| 2008-08-15 | 15.25 | 15.25 | 13.30 | 13.88 | 1000454 | 14041307 | -1.40 | -9.16% |
| 2008-08-08 | 17.50 | 17.57 | 15.18 | 15.28 | 819580 | 13521947 | -2.43 | -13.72% |
| 2008-08-01 | 18.50 | 19.07 | 16.95 | 17.71 | 1059912 | 19074996 | -0.61 | -3.33% |
| 2008-07-25 | 17.33 | 19.61 | 17.13 | 18.32 | 2279417 | 42366024 | 1.02 | 5.90% |
| 2008-07-18 | 18.25 | 18.69 | 16.29 | 17.30 | 1984107 | 34083300 | -1.14 | -6.18% |
| 2008-07-11 | 17.76 | 19.60 | 17.76 | 18.44 | 1174995 | 22102428 | 0.72 | 4.06% |
| 2008-07-04 | 17.08 | 18.74 | 16.66 | 17.72 | 765656 | 13506333 | 0.43 | 2.49% |
| 2008-06-27 | 17.08 | 19.50 | 16.78 | 17.29 | 1034363 | 18733396 | -0.11 | -0.63% |
| 2008-06-20 | 18.11 | 18.79 | 16.20 | 17.40 | 971797 | 17221906 | -0.71 | -3.92% |
| 2008-06-13 | 20.80 | 21.30 | 18.00 | 18.11 | 662245 | 12726528 | -3.69 | -16.93% |
| 2008-06-06 | 21.53 | 23.37 | 21.11 | 21.80 | 608716 | 13455913 | 0.03 | 0.14% |
| 2008-05-30 | 22.41 | 23.11 | 21.22 | 21.77 | 731467 | 16213264 | -0.92 | -4.05% |
| 2008-05-23 | 24.99 | 25.62 | 22.47 | 22.69 | 1068274 | 25627634 | -2.40 | -9.57% |
| 2008-05-16 | 25.27 | 26.29 | 23.80 | 25.09 | 1569769 | 39216740 | -0.97 | -3.72% |
| 2008-05-09 | 26.19 | 27.47 | 24.60 | 26.06 | 2624217 | 68482224 | 0.14 | 0.54% |
| 2008-04-30 | 23.70 | 27.15 | 22.78 | 25.92 | 2487351 | 63139292 | 1.48 | 6.06% |
| 2008-04-25 | 21.58 | 24.87 | 18.52 | 24.44 | 6368712 | 138406656 | 4.14 | 20.39% |
| 2008-04-18 | 20.60 | 22.68 | 20.30 | 20.30 | 4607462 | 97680088 | 0.00 | 0.00% |
