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 | 25.30 | 26.58 | 24.00 | 24.04 | 301265 | 7686162 | -1.22 | -4.83% |
| 2009-11-20 | 24.31 | 25.46 | 24.31 | 25.26 | 271759 | 6812253 | 1.02 | 4.21% |
| 2009-11-13 | 24.58 | 24.68 | 24.01 | 24.24 | 134376 | 3268474 | -0.36 | -1.46% |
| 2009-11-06 | 23.31 | 24.89 | 23.10 | 24.60 | 178512 | 4328936 | 1.10 | 4.68% |
| 2009-10-30 | 24.26 | 24.27 | 23.31 | 23.50 | 83138 | 1967279 | -0.63 | -2.61% |
| 2009-10-23 | 23.56 | 24.50 | 23.09 | 24.13 | 192955 | 4623325 | 0.59 | 2.51% |
| 2009-10-16 | 24.00 | 24.00 | 23.20 | 23.54 | 67876 | 1601819 | -0.62 | -2.57% |
| 2009-10-09 | 23.53 | 24.56 | 23.53 | 24.16 | 24466 | 588461 | 0.63 | 2.68% |
| 2009-09-30 | 23.61 | 23.96 | 23.31 | 23.53 | 36509 | 857469 | -0.08 | -0.34% |
| 2009-09-25 | 24.00 | 24.30 | 23.13 | 23.61 | 106971 | 2523480 | -0.71 | -2.92% |
| 2009-09-18 | 24.22 | 25.20 | 23.94 | 24.32 | 151601 | 3764610 | 0.02 | 0.08% |
| 2009-09-11 | 24.20 | 25.08 | 23.77 | 24.30 | 109203 | 2659436 | 0.29 | 1.21% |
| 2009-09-04 | 23.80 | 24.22 | 22.99 | 24.01 | 102043 | 2399095 | -0.09 | -0.37% |
| 2009-08-28 | 23.92 | 25.35 | 23.60 | 24.10 | 183402 | 4490086 | 0.10 | 0.42% |
| 2009-08-21 | 23.95 | 24.08 | 22.42 | 24.00 | 130235 | 3049970 | -0.31 | -1.27% |
| 2009-08-14 | 25.70 | 26.15 | 23.82 | 24.31 | 151843 | 3833827 | -1.24 | -4.85% |
| 2009-08-07 | 26.38 | 27.13 | 25.49 | 25.55 | 236371 | 6205955 | -0.95 | -3.58% |
| 2009-07-31 | 27.56 | 29.70 | 25.48 | 26.50 | 571635 | 15803451 | 1.45 | 5.79% |
| 2009-06-25 | 25.22 | 25.89 | 24.26 | 25.05 | 108070 | 2718501 | -0.05 | -0.20% |
| 2009-06-19 | 24.16 | 25.98 | 23.50 | 25.10 | 134900 | 3329211 | 0.87 | 3.59% |
| 2009-06-12 | 26.03 | 27.00 | 24.20 | 24.23 | 122171 | 3107694 | -2.37 | -8.91% |
| 2009-06-05 | 23.60 | 28.26 | 23.50 | 26.60 | 206018 | 5406802 | 3.08 | 13.10% |
| 2009-05-27 | 23.90 | 23.90 | 22.95 | 23.52 | 101777 | 2372575 | -0.96 | -3.92% |
| 2009-05-22 | 24.90 | 25.32 | 24.30 | 24.48 | 87855 | 2182469 | -0.46 | -1.84% |
| 2009-05-15 | 25.80 | 25.80 | 24.10 | 24.94 | 110605 | 2758990 | -0.86 | -3.33% |
| 2009-05-08 | 26.65 | 28.51 | 25.25 | 25.80 | 230910 | 6244214 | -0.98 | -3.66% |
| 2009-04-30 | 27.56 | 27.99 | 25.72 | 26.78 | 90280 | 2442319 | -0.48 | -1.76% |
| 2009-04-24 | 27.40 | 28.87 | 26.50 | 27.26 | 158365 | 4374055 | -0.23 | -0.84% |
| 2009-04-17 | 29.00 | 30.86 | 26.97 | 27.49 | 386052 | 11124240 | -0.58 | -2.07% |
| 2009-04-10 | 25.30 | 28.07 | 24.90 | 28.07 | 149028 | 3998424 | 2.97 | 11.83% |
| 2009-04-03 | 24.49 | 25.36 | 23.19 | 25.10 | 110373 | 2717521 | 0.52 | 2.12% |
| 2009-03-27 | 25.50 | 26.32 | 24.26 | 24.58 | 144877 | 3654136 | -1.03 | -4.02% |
| 2009-03-20 | 24.89 | 25.67 | 23.31 | 25.61 | 110109 | 2717179 | 0.71 | 2.85% |
| 2009-03-13 | 22.58 | 25.16 | 21.26 | 24.90 | 110105 | 2582378 | 2.55 | 11.41% |
| 2009-03-06 | 21.92 | 23.36 | 21.88 | 22.35 | 82520 | 1867424 | -0.08 | -0.36% |
| 2009-02-27 | 24.95 | 25.89 | 22.42 | 22.43 | 143435 | 3456180 | -2.27 | -9.19% |
| 2009-02-20 | 23.60 | 25.42 | 22.61 | 24.70 | 223998 | 5424093 | 0.90 | 3.78% |
| 2009-02-13 | 21.48 | 24.51 | 21.40 | 23.80 | 235025 | 5484208 | 2.63 | 12.42% |
| 2009-02-06 | 18.58 | 21.17 | 18.20 | 21.17 | 244109 | 4856095 | 2.88 | 15.75% |
| 2009-01-23 | 18.40 | 18.70 | 17.80 | 18.29 | 189355 | 3460568 | -0.06 | -0.33% |
| 2009-01-16 | 18.56 | 19.00 | 17.83 | 18.35 | 328685 | 6048442 | -1.19 | -6.09% |
| 2009-01-09 | 23.99 | 23.99 | 19.54 | 19.54 | 4428 | 88766 | -5.71 | -22.61% |
| 2008-12-31 | 27.98 | 27.98 | 25.25 | 25.25 | 72 | 1903 | -4.20 | -14.26% |
| 2008-12-26 | 28.24 | 31.61 | 27.81 | 29.45 | 55804 | 1674602 | -1.55 | -5.00% |
| 2008-06-25 | 28.24 | 31.61 | 27.81 | 31.00 | 55629 | 1669449 | 2.44 | 8.54% |
| 2008-06-20 | 27.38 | 28.56 | 24.71 | 28.56 | 158578 | 4291178 | -0.26 | -0.90% |
| 2008-06-13 | 34.55 | 36.00 | 28.82 | 28.82 | 92020 | 2916575 | -6.57 | -18.57% |
| 2008-06-06 | 36.50 | 36.50 | 33.03 | 35.39 | 137667 | 4815325 | -1.79 | -4.81% |
| 2008-05-30 | 35.48 | 39.99 | 33.73 | 37.18 | 302192 | 11293466 | 2.79 | 8.11% |
| 2008-05-23 | 32.60 | 34.39 | 31.16 | 34.39 | 108862 | 3612645 | 2.19 | 6.80% |
| 2008-05-16 | 29.98 | 32.60 | 29.38 | 32.20 | 63025 | 1933079 | 1.27 | 4.11% |
| 2008-05-09 | 31.90 | 32.76 | 30.40 | 30.93 | 93218 | 2922792 | -1.07 | -3.34% |
| 2008-04-30 | 31.00 | 32.82 | 30.03 | 32.00 | 54635 | 1754696 | 2.23 | 7.49% |
| 2008-04-25 | 30.28 | 30.29 | 26.10 | 29.77 | 78124 | 2183083 | 0.87 | 3.01% |
| 2008-04-18 | 28.39 | 31.08 | 27.26 | 28.90 | 161116 | 4803957 | 0.46 | 1.62% |
| 2008-04-11 | 22.88 | 28.44 | 21.85 | 28.44 | 81469 | 2159805 | 5.74 | 25.29% |
| 2008-04-03 | 24.00 | 24.55 | 20.54 | 22.70 | 147239 | 3336706 | -2.52 | -9.99% |
| 2008-03-28 | 27.60 | 29.25 | 24.50 | 25.22 | 130560 | 3533658 | -2.56 | -9.21% |
| 2008-03-21 | 30.88 | 31.83 | 26.60 | 27.78 | 252238 | 7214814 | -4.72 | -14.52% |
| 2008-03-14 | 35.01 | 35.68 | 28.69 | 32.50 | 512367 | 16709387 | 27.70 | 577.08% |
| 2007-07-20 | 3.72 | 4.80 | 3.72 | 4.80 | 14491 | 55192 | 1.23 | 34.45% |
| 2006-12-01 | 3.32 | 3.79 | 3.32 | 3.57 | 158478 | 566015 | 0.15 | 4.39% |
