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 | 27.70 | 28.19 | 24.50 | 25.35 | 148068 | 3901827 | -2.33 | -8.42% |
| 2009-11-20 | 26.56 | 28.95 | 26.56 | 27.68 | 127559 | 3549692 | 1.15 | 4.33% |
| 2009-11-13 | 26.01 | 26.95 | 25.20 | 26.53 | 98094 | 2556607 | 0.65 | 2.51% |
| 2009-11-06 | 22.52 | 26.97 | 22.50 | 25.88 | 165649 | 4214603 | 2.67 | 11.50% |
| 2009-10-30 | 22.18 | 23.55 | 21.60 | 23.21 | 107277 | 2430798 | 1.17 | 5.31% |
| 2009-10-23 | 21.98 | 22.71 | 21.41 | 22.04 | 85113 | 1863092 | 0.24 | 1.10% |
| 2009-10-16 | 20.45 | 22.00 | 20.22 | 21.80 | 69870 | 1481359 | 1.35 | 6.60% |
| 2009-10-09 | 19.73 | 20.52 | 19.00 | 20.45 | 12192 | 246373 | 0.85 | 4.34% |
| 2009-09-30 | 20.18 | 20.69 | 19.20 | 19.60 | 26863 | 534707 | -0.63 | -3.11% |
| 2009-09-25 | 21.18 | 22.00 | 20.23 | 20.23 | 91171 | 1943973 | -1.03 | -4.84% |
| 2009-09-18 | 20.28 | 21.64 | 20.17 | 21.26 | 120453 | 2534036 | 1.11 | 5.51% |
| 2009-09-11 | 19.85 | 20.34 | 19.45 | 20.15 | 70760 | 1415107 | 0.15 | 0.75% |
| 2009-09-04 | 19.15 | 20.03 | 17.90 | 20.00 | 87738 | 1672489 | 0.67 | 3.47% |
| 2009-08-28 | 19.96 | 21.20 | 19.31 | 19.33 | 128209 | 2603229 | -0.09 | -0.46% |
| 2009-08-20 | 18.03 | 19.59 | 17.32 | 19.42 | 103205 | 1918771 | 1.19 | 6.53% |
| 2009-08-14 | 20.99 | 21.39 | 18.05 | 18.23 | 94997 | 1893783 | -2.18 | -10.68% |
| 2009-08-07 | 19.61 | 22.78 | 19.61 | 20.41 | 272280 | 5807881 | 1.08 | 5.59% |
| 2009-07-31 | 19.07 | 19.90 | 17.64 | 19.33 | 179329 | 3408063 | 0.30 | 1.58% |
| 2009-07-24 | 17.69 | 20.57 | 17.57 | 19.03 | 265187 | 5017543 | 1.44 | 8.19% |
| 2009-07-17 | 18.03 | 18.70 | 17.33 | 17.59 | 166912 | 2971095 | -0.31 | -1.73% |
| 2009-07-10 | 16.10 | 17.97 | 16.08 | 17.90 | 195230 | 3339529 | 1.81 | 11.25% |
| 2009-07-03 | 16.22 | 16.28 | 15.72 | 16.09 | 79203 | 1267467 | -0.04 | -0.25% |
| 2009-06-26 | 16.50 | 16.92 | 15.85 | 16.13 | 104063 | 1687163 | -0.27 | -1.65% |
| 2009-06-19 | 15.90 | 16.73 | 15.88 | 16.40 | 62090 | 1013679 | 0.50 | 3.15% |
| 2009-06-12 | 17.10 | 17.24 | 15.83 | 15.90 | 103444 | 1694747 | -1.15 | -6.75% |
| 2009-06-05 | 17.80 | 17.82 | 16.78 | 17.05 | 101132 | 1733234 | -0.47 | -2.68% |
| 2009-05-27 | 16.96 | 17.96 | 16.01 | 17.52 | 120976 | 2100260 | 0.20 | 1.16% |
| 2009-05-22 | 16.24 | 17.49 | 15.93 | 17.32 | 127795 | 2143017 | 1.08 | 6.65% |
| 2009-05-15 | 16.99 | 17.32 | 15.62 | 16.24 | 91335 | 1488533 | -0.74 | -4.36% |
| 2009-05-08 | 16.08 | 17.73 | 16.01 | 16.98 | 164219 | 2800403 | 0.91 | 5.66% |
| 2009-04-30 | 16.60 | 16.74 | 15.02 | 16.07 | 74700 | 1168166 | -0.43 | -2.61% |
| 2009-04-24 | 16.70 | 17.80 | 16.06 | 16.50 | 126824 | 2156051 | -0.43 | -2.54% |
| 2009-04-17 | 17.77 | 18.50 | 16.38 | 16.93 | 253474 | 4440528 | -0.57 | -3.26% |
| 2009-04-10 | 23.19 | 23.60 | 15.02 | 17.50 | 182429 | 3399480 | -5.39 | -23.55% |
| 2009-04-03 | 18.00 | 23.49 | 18.00 | 22.89 | 208901 | 4380168 | 4.75 | 26.18% |
| 2009-03-27 | 17.50 | 18.80 | 17.41 | 18.14 | 94946 | 1737741 | 0.43 | 2.43% |
| 2009-03-19 | 16.68 | 18.15 | 16.55 | 17.71 | 71229 | 1249043 | 0.98 | 5.86% |
| 2009-03-13 | 18.20 | 18.88 | 16.53 | 16.73 | 135919 | 2415227 | -1.27 | -7.06% |
| 2009-03-06 | 15.40 | 18.25 | 14.80 | 18.00 | 161342 | 2746056 | 2.29 | 14.58% |
| 2009-02-27 | 17.61 | 18.40 | 14.72 | 15.71 | 147843 | 2522287 | -1.96 | -11.09% |
| 2009-02-20 | 15.98 | 17.68 | 15.06 | 17.67 | 144798 | 2395138 | 1.87 | 11.84% |
| 2009-02-13 | 15.10 | 16.19 | 14.50 | 15.80 | 144383 | 2220783 | 0.76 | 5.05% |
| 2009-02-06 | 14.65 | 15.39 | 14.21 | 15.04 | 98811 | 1469207 | 0.58 | 4.01% |
| 2009-01-23 | 13.73 | 15.08 | 13.73 | 14.46 | 146750 | 2137721 | 0.77 | 5.62% |
| 2009-01-16 | 12.88 | 14.35 | 12.09 | 13.69 | 182094 | 2411687 | 0.81 | 6.29% |
| 2009-01-09 | 11.11 | 12.95 | 11.11 | 12.88 | 158743 | 1937532 | 1.83 | 16.56% |
| 2008-12-26 | 11.85 | 12.68 | 10.61 | 11.05 | 149712 | 1750985 | -0.76 | -6.43% |
| 2008-12-19 | 10.75 | 12.29 | 10.00 | 11.81 | 122956 | 1394071 | 1.26 | 11.94% |
| 2008-12-12 | 11.46 | 12.00 | 10.36 | 10.55 | 150084 | 1698150 | -0.65 | -5.80% |
| 2008-12-05 | 9.06 | 11.94 | 9.00 | 11.20 | 218990 | 2334394 | 2.07 | 22.67% |
| 2008-11-28 | 9.45 | 9.74 | 8.61 | 9.13 | 111511 | 1024523 | -0.16 | -1.72% |
| 2008-11-21 | 9.40 | 10.44 | 8.86 | 9.29 | 161766 | 1560005 | -0.12 | -1.27% |
| 2008-11-14 | 8.20 | 9.45 | 8.20 | 9.41 | 186173 | 1633084 | 1.31 | 16.17% |
| 2008-11-07 | 7.30 | 8.50 | 7.06 | 8.10 | 189059 | 1496396 | 0.60 | 8.00% |
| 2008-10-31 | 8.20 | 8.20 | 6.95 | 7.50 | 108783 | 810529 | -0.70 | -8.54% |
| 2008-10-24 | 8.13 | 9.44 | 7.71 | 8.20 | 165961 | 1442574 | 0.07 | 0.86% |
| 2008-10-17 | 9.48 | 10.39 | 7.86 | 8.13 | 124774 | 1162438 | -1.68 | -17.12% |
| 2008-10-10 | 12.50 | 12.68 | 9.81 | 9.81 | 86022 | 993500 | -3.05 | -23.72% |
| 2008-09-26 | 13.48 | 14.19 | 11.35 | 12.86 | 193785 | 2467599 | -0.04 | -0.31% |
| 2008-09-19 | 12.19 | 12.90 | 10.72 | 12.90 | 152046 | 1839612 | 0.14 | 1.10% |
| 2008-09-12 | 15.00 | 15.74 | 12.65 | 12.76 | 192572 | 2754274 | -2.25 | -14.99% |
| 2008-09-05 | 16.81 | 17.69 | 13.85 | 15.01 | 211548 | 3377182 | -2.16 | -12.58% |
| 2008-08-29 | 17.50 | 19.00 | 14.56 | 17.17 | 236042 | 4083790 | -0.43 | -2.44% |
| 2008-08-22 | 15.60 | 18.58 | 15.51 | 17.60 | 288829 | 4995730 | 1.65 | 10.35% |
| 2008-08-15 | 14.88 | 16.54 | 12.50 | 15.95 | 242743 | 3622413 | 0.89 | 5.91% |
| 2008-08-08 | 12.55 | 15.55 | 12.51 | 15.06 | 172089 | 2469423 | 2.31 | 18.12% |
| 2008-08-01 | 13.16 | 13.70 | 12.35 | 12.75 | 37360 | 487388 | -0.47 | -3.56% |
| 2008-07-25 | 12.00 | 13.50 | 11.90 | 13.22 | 44977 | 580166 | 1.25 | 10.44% |
| 2008-07-18 | 13.05 | 13.70 | 11.04 | 11.97 | 41331 | 513207 | -1.19 | -9.04% |
| 2008-07-11 | 11.78 | 14.20 | 11.66 | 13.16 | 85438 | 1130434 | 1.59 | 13.74% |
| 2008-07-04 | 11.25 | 12.19 | 10.61 | 11.57 | 37679 | 432552 | 0.12 | 1.05% |
| 2008-06-27 | 10.90 | 12.65 | 10.30 | 11.45 | 71252 | 821123 | 0.19 | 1.69% |
| 2008-06-20 | 13.39 | 13.62 | 10.74 | 11.26 | 69356 | 863975 | -2.35 | -17.27% |
| 2008-06-13 | 18.66 | 19.68 | 13.61 | 13.61 | 47180 | 712367 | -6.59 | -32.62% |
| 2008-06-06 | 19.96 | 20.58 | 19.61 | 20.20 | 22568 | 453364 | 0.22 | 1.10% |
| 2008-05-30 | 20.01 | 20.58 | 19.10 | 19.98 | 19936 | 393892 | -0.42 | -2.06% |
| 2008-05-23 | 22.00 | 24.49 | 20.01 | 20.40 | 51799 | 1146181 | -2.10 | -9.33% |
| 2008-05-16 | 20.48 | 24.46 | 19.91 | 22.50 | 68955 | 1566546 | 1.72 | 8.28% |
| 2008-05-09 | 21.00 | 21.68 | 18.96 | 20.78 | 48360 | 992104 | 0.01 | 0.05% |
| 2008-04-30 | 19.80 | 20.90 | 19.30 | 20.77 | 17338 | 346611 | 0.77 | 3.85% |
| 2008-04-25 | 20.38 | 20.95 | 15.49 | 20.00 | 56705 | 1058323 | 1.05 | 5.54% |
| 2008-04-18 | 25.25 | 25.25 | 18.95 | 18.95 | 22015 | 481086 | -6.65 | -25.98% |
| 2008-04-11 | 21.88 | 25.96 | 21.52 | 25.60 | 34462 | 848914 | 3.06 | 13.58% |
| 2008-04-03 | 41.40 | 41.95 | 21.03 | 22.54 | 13891 | 462484 | -19.96 | -46.97% |
| 2008-03-28 | 42.85 | 44.59 | 38.00 | 42.50 | 19353 | 814248 | 0.66 | 1.58% |
| 2008-03-21 | 44.30 | 44.98 | 37.00 | 41.84 | 17550 | 718259 | -2.44 | -5.51% |
| 2008-03-14 | 49.99 | 49.99 | 43.55 | 44.28 | 18655 | 878078 | -6.36 | -12.56% |
| 2008-03-07 | 51.88 | 55.24 | 50.60 | 50.64 | 28623 | 1510184 | -1.40 | -2.69% |
| 2008-02-29 | 58.58 | 60.00 | 50.32 | 52.04 | 42202 | 2287430 | -6.56 | -11.20% |
| 2008-02-22 | 58.83 | 61.20 | 56.35 | 58.60 | 25664 | 1516080 | 0.51 | 0.88% |
| 2008-02-15 | 54.45 | 58.09 | 52.80 | 58.09 | 20030 | 1123992 | 3.65 | 6.71% |
| 2008-02-05 | 49.20 | 56.27 | 48.88 | 54.44 | 12036 | 641151 | 7.34 | 15.58% |
| 2008-02-01 | 56.25 | 56.25 | 46.16 | 47.10 | 32623 | 1677618 | -9.90 | -17.37% |
| 2008-01-25 | 62.98 | 63.15 | 50.00 | 57.00 | 64165 | 3620039 | -6.00 | -9.52% |
| 2008-01-18 | 52.75 | 65.00 | 52.75 | 63.00 | 79966 | 4839304 | 10.70 | 20.46% |
| 2008-01-11 | 53.70 | 54.76 | 51.05 | 52.30 | 35885 | 1892310 | -1.97 | -3.63% |
| 2008-01-04 | 52.45 | 56.20 | 51.75 | 54.27 | 21686 | 1176236 | 1.82 | 3.47% |
| 2007-12-28 | 51.01 | 54.40 | 50.30 | 52.45 | 37185 | 1945080 | 1.62 | 3.19% |
| 2007-12-21 | 48.30 | 51.49 | 46.60 | 50.83 | 34526 | 1694769 | 1.93 | 3.95% |
| 2007-12-14 | 46.00 | 51.99 | 45.94 | 48.90 | 61155 | 2959895 | 4.20 | 9.40% |
| 2007-12-07 | 43.50 | 45.88 | 43.01 | 44.70 | 16756 | 745651 | 0.96 | 2.19% |
| 2007-11-30 | 42.98 | 44.38 | 40.22 | 43.74 | 15389 | 651816 | 1.86 | 4.44% |
| 2007-11-23 | 41.95 | 44.48 | 40.50 | 41.88 | 17557 | 758631 | -0.38 | -0.90% |
| 2007-11-16 | 41.95 | 42.99 | 40.00 | 42.26 | 23060 | 961212 | 0.11 | 0.26% |
| 2007-11-09 | 46.00 | 49.75 | 41.61 | 42.15 | 23976 | 1112812 | -4.45 | -9.55% |
| 2007-11-02 | 46.00 | 48.70 | 45.40 | 46.60 | 27759 | 1307585 | 0.73 | 1.59% |
| 2007-10-26 | 51.00 | 51.29 | 43.52 | 45.87 | 48626 | 2307111 | -8.63 | -15.84% |
| 2007-10-18 | 57.00 | 57.90 | 51.68 | 54.50 | 55584 | 3008410 | -1.98 | -3.51% |
| 2007-10-12 | 46.97 | 57.50 | 44.41 | 56.48 | 111740 | 5768474 | 10.18 | 21.99% |
| 2007-09-28 | 50.80 | 52.91 | 42.30 | 46.30 | 88907 | 4162656 | -4.50 | -8.86% |
| 2007-09-21 | 44.66 | 50.80 | 39.60 | 50.80 | 169072 | 7742161 | 7.18 | 16.46% |
| 2007-09-14 | 41.20 | 58.00 | 41.20 | 43.62 | 188258 | 8536280 | 0.00 | 0.00% |
