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 | 33.90 | 35.35 | 31.78 | 31.82 | 75147 | 2522297 | -2.78 | -8.04% |
| 2009-11-20 | 34.40 | 35.78 | 34.22 | 34.60 | 57697 | 2017789 | 0.34 | 0.99% |
| 2009-11-13 | 35.00 | 35.53 | 33.56 | 34.26 | 59325 | 2045667 | -0.74 | -2.11% |
| 2009-11-06 | 34.00 | 35.95 | 33.62 | 35.00 | 61004 | 2119966 | 0.40 | 1.16% |
| 2009-10-30 | 31.70 | 36.48 | 30.75 | 34.60 | 122325 | 4187589 | 2.72 | 8.53% |
| 2009-10-23 | 30.86 | 32.97 | 29.81 | 31.88 | 84370 | 2663418 | 1.08 | 3.51% |
| 2009-10-16 | 29.80 | 32.50 | 29.42 | 30.80 | 144715 | 4477921 | 1.77 | 6.10% |
| 2009-10-09 | 26.38 | 29.03 | 25.58 | 29.03 | 46401 | 1325062 | 2.64 | 10.00% |
| 2009-09-30 | 26.00 | 26.85 | 24.03 | 26.39 | 40785 | 1045198 | 0.40 | 1.54% |
| 2009-09-25 | 26.78 | 29.00 | 25.90 | 25.99 | 95987 | 2666598 | -0.81 | -3.02% |
| 2009-09-18 | 35.80 | 36.90 | 26.40 | 26.80 | 133872 | 4267564 | -8.50 | -24.08% |
| 2009-09-11 | 29.01 | 35.70 | 29.01 | 35.30 | 82615 | 2715427 | 5.95 | 20.27% |
| 2009-09-04 | 31.40 | 31.40 | 25.50 | 29.35 | 53190 | 1509522 | -2.00 | -6.38% |
| 2009-08-28 | 31.98 | 32.75 | 29.72 | 31.35 | 58562 | 1842177 | -0.23 | -0.73% |
| 2009-08-21 | 34.40 | 35.68 | 27.28 | 31.58 | 63435 | 1997946 | -4.52 | -12.52% |
| 2009-08-14 | 31.49 | 37.00 | 31.49 | 36.10 | 82802 | 2903339 | 4.05 | 12.64% |
| 2009-08-07 | 34.46 | 35.80 | 31.81 | 32.05 | 61604 | 2122488 | -2.83 | -8.11% |
| 2009-07-31 | 32.30 | 35.33 | 30.06 | 34.88 | 101976 | 3372362 | 2.12 | 6.47% |
| 2009-07-24 | 30.38 | 33.99 | 30.38 | 32.76 | 123509 | 3977281 | 2.94 | 9.86% |
| 2009-07-17 | 29.50 | 30.74 | 28.72 | 29.82 | 72538 | 2138069 | 0.32 | 1.08% |
| 2009-07-10 | 28.72 | 30.32 | 27.80 | 29.50 | 74681 | 2159118 | 0.80 | 2.79% |
| 2009-07-03 | 25.54 | 31.88 | 25.33 | 28.70 | 141109 | 4041607 | 3.27 | 12.86% |
| 2009-06-26 | 25.45 | 25.64 | 24.20 | 25.43 | 36018 | 903627 | 0.41 | 1.64% |
| 2009-06-19 | 23.92 | 25.55 | 23.92 | 25.02 | 28661 | 709023 | 0.82 | 3.39% |
| 2009-06-12 | 25.33 | 26.48 | 24.10 | 24.20 | 43397 | 1091698 | -1.60 | -6.20% |
| 2009-06-05 | 24.20 | 27.10 | 24.20 | 25.80 | 77196 | 1985674 | 1.84 | 7.68% |
| 2009-05-27 | 26.49 | 26.49 | 23.63 | 23.96 | 28602 | 715805 | -1.04 | -4.16% |
| 2009-05-22 | 23.26 | 25.60 | 22.70 | 25.00 | 68337 | 1689234 | 1.75 | 7.53% |
| 2009-05-15 | 23.80 | 24.50 | 22.39 | 23.25 | 32002 | 752545 | -0.70 | -2.92% |
| 2009-05-08 | 23.90 | 25.52 | 23.50 | 23.95 | 61174 | 1494081 | 0.13 | 0.55% |
| 2009-04-30 | 23.48 | 24.30 | 21.40 | 23.82 | 46725 | 1060501 | -0.52 | -2.14% |
| 2009-04-24 | 25.63 | 26.38 | 23.10 | 24.34 | 55900 | 1384593 | -1.46 | -5.66% |
| 2009-04-17 | 26.30 | 28.28 | 25.58 | 25.80 | 90018 | 2421969 | -0.50 | -1.90% |
| 2009-04-10 | 25.50 | 26.50 | 24.69 | 26.30 | 57133 | 1470185 | 0.86 | 3.38% |
| 2009-04-03 | 22.22 | 27.08 | 21.90 | 25.44 | 121422 | 3042532 | 3.03 | 13.52% |
| 2009-03-27 | 23.06 | 24.31 | 21.33 | 22.41 | 124891 | 2836561 | -0.93 | -3.98% |
| 2009-03-20 | 20.88 | 23.60 | 20.28 | 23.34 | 171986 | 3829236 | 2.66 | 12.86% |
| 2009-03-13 | 17.56 | 20.68 | 17.38 | 20.68 | 90153 | 1744739 | 3.29 | 18.92% |
| 2009-03-06 | 15.90 | 18.15 | 15.17 | 17.39 | 33516 | 565972 | 1.39 | 8.69% |
| 2009-02-27 | 18.59 | 19.40 | 16.00 | 16.00 | 46274 | 843739 | -2.51 | -13.56% |
| 2009-02-20 | 19.71 | 20.18 | 17.48 | 18.51 | 52363 | 992564 | -1.05 | -5.37% |
| 2009-02-13 | 19.01 | 20.48 | 18.78 | 19.56 | 79338 | 1556624 | 0.73 | 3.88% |
| 2009-02-06 | 17.99 | 19.26 | 17.52 | 18.83 | 46924 | 869655 | 1.13 | 6.38% |
| 2009-01-23 | 18.60 | 19.26 | 17.63 | 17.70 | 36662 | 668648 | -0.79 | -4.27% |
| 2009-01-16 | 17.90 | 19.46 | 16.69 | 18.49 | 76814 | 1398662 | 0.74 | 4.17% |
| 2009-01-09 | 16.81 | 17.75 | 15.90 | 17.75 | 63643 | 1072314 | 1.60 | 9.91% |
| 2008-12-26 | 15.74 | 16.60 | 13.79 | 16.15 | 65280 | 997520 | 0.95 | 6.25% |
| 2008-12-19 | 12.71 | 15.20 | 12.30 | 15.20 | 28560 | 397263 | 2.47 | 19.40% |
| 2008-12-12 | 13.38 | 14.42 | 12.37 | 12.73 | 31408 | 427669 | -0.47 | -3.56% |
| 2008-12-05 | 11.01 | 13.30 | 10.81 | 13.20 | 33184 | 410679 | 2.21 | 20.11% |
| 2008-11-28 | 11.51 | 11.90 | 10.85 | 10.99 | 10789 | 122389 | -0.42 | -3.68% |
| 2008-11-21 | 11.55 | 12.18 | 10.80 | 11.41 | 31872 | 366674 | -0.07 | -0.61% |
| 2008-11-14 | 9.30 | 11.77 | 9.30 | 11.48 | 22558 | 240747 | 2.26 | 24.51% |
| 2008-11-07 | 9.25 | 9.39 | 8.40 | 9.22 | 7923 | 71967 | -0.10 | -1.07% |
| 2008-10-31 | 10.10 | 10.10 | 9.01 | 9.32 | 11606 | 111204 | -0.86 | -8.45% |
| 2008-10-24 | 9.99 | 10.70 | 9.70 | 10.18 | 6500 | 65881 | 0.41 | 4.20% |
| 2008-10-17 | 11.29 | 12.00 | 9.67 | 9.77 | 10455 | 111671 | -1.76 | -15.27% |
| 2008-10-10 | 14.03 | 14.03 | 11.52 | 11.53 | 14325 | 181177 | -2.71 | -19.03% |
| 2008-09-26 | 13.81 | 14.95 | 13.71 | 14.24 | 40466 | 588008 | 0.65 | 4.78% |
| 2008-09-19 | 13.41 | 13.59 | 12.20 | 13.59 | 9179 | 120900 | 0.26 | 1.95% |
| 2008-09-12 | 13.58 | 14.25 | 13.01 | 13.33 | 5856 | 78848 | -0.65 | -4.65% |
| 2008-09-05 | 14.58 | 14.86 | 13.55 | 13.98 | 6103 | 87211 | -0.81 | -5.48% |
| 2008-08-29 | 16.70 | 16.70 | 14.01 | 14.79 | 8544 | 127946 | -1.56 | -9.54% |
| 2008-08-22 | 18.01 | 18.26 | 15.60 | 16.35 | 7944 | 133588 | -1.65 | -9.17% |
| 2008-08-15 | 20.01 | 20.60 | 16.80 | 18.00 | 7499 | 136543 | -2.56 | -12.45% |
| 2008-08-08 | 23.68 | 23.99 | 20.50 | 20.56 | 7530 | 168835 | -3.12 | -13.18% |
| 2008-08-01 | 24.69 | 25.20 | 23.00 | 23.68 | 12391 | 299194 | -0.74 | -3.03% |
| 2008-07-25 | 22.00 | 24.75 | 22.00 | 24.42 | 16838 | 400070 | 2.16 | 9.70% |
| 2008-07-18 | 23.55 | 25.00 | 21.08 | 22.26 | 16352 | 375714 | -1.54 | -6.47% |
| 2008-07-11 | 21.80 | 25.50 | 21.32 | 23.80 | 35432 | 841406 | 2.50 | 11.74% |
| 2008-07-04 | 20.35 | 22.31 | 20.00 | 21.30 | 18635 | 395312 | 0.95 | 4.67% |
| 2008-06-27 | 22.15 | 23.11 | 19.68 | 20.35 | 40300 | 858856 | -2.50 | -10.94% |
| 2008-06-20 | 24.79 | 27.91 | 22.00 | 22.85 | 81426 | 2079681 | -1.82 | -7.38% |
| 2008-06-13 | 23.80 | 27.80 | 23.15 | 24.67 | 60542 | 1569640 | 0.02 | 0.08% |
| 2008-06-06 | 22.80 | 25.06 | 22.30 | 24.65 | 12030 | 283768 | 1.85 | 8.11% |
| 2008-05-30 | 22.98 | 24.00 | 22.28 | 22.80 | 7992 | 183804 | -0.39 | -1.68% |
| 2008-05-23 | 26.12 | 26.27 | 22.36 | 23.19 | 14218 | 341282 | -2.42 | -9.45% |
| 2008-05-16 | 24.25 | 28.33 | 23.43 | 25.61 | 33608 | 882571 | 1.14 | 4.66% |
| 2008-05-09 | 26.00 | 27.20 | 23.85 | 24.47 | 21166 | 543325 | -1.23 | -4.79% |
| 2008-04-30 | 24.50 | 26.19 | 24.10 | 25.70 | 15255 | 381614 | 0.36 | 1.42% |
| 2008-04-25 | 23.78 | 26.25 | 19.68 | 25.34 | 36769 | 866354 | 3.61 | 16.61% |
| 2008-04-18 | 26.88 | 26.88 | 21.72 | 21.73 | 19364 | 474748 | -5.50 | -20.20% |
| 2008-04-11 | 26.21 | 29.88 | 24.68 | 27.23 | 38721 | 1075550 | 0.53 | 1.99% |
| 2008-04-03 | 33.91 | 34.99 | 24.21 | 26.70 | 39405 | 1133856 | -9.39 | -26.02% |
| 2008-03-28 | 43.81 | 45.40 | 31.49 | 36.09 | 65285 | 2538246 | -7.70 | -17.58% |
| 2008-03-21 | 39.83 | 46.44 | 35.50 | 43.79 | 105771 | 4472975 | 3.54 | 8.79% |
| 2008-03-14 | 34.50 | 41.20 | 33.10 | 40.25 | 46951 | 1798556 | 5.37 | 15.40% |
| 2008-03-07 | 35.20 | 36.48 | 33.50 | 34.88 | 11425 | 400890 | -0.49 | -1.39% |
| 2008-02-29 | 35.52 | 35.52 | 32.70 | 35.37 | 9000 | 307138 | -0.13 | -0.37% |
| 2008-02-22 | 35.46 | 37.80 | 34.50 | 35.50 | 12263 | 447014 | 1.41 | 4.14% |
| 2008-02-15 | 35.12 | 35.50 | 33.35 | 34.09 | 3841 | 131539 | -1.03 | -2.93% |
| 2008-02-05 | 32.08 | 35.70 | 32.08 | 35.12 | 3672 | 126003 | 3.59 | 11.39% |
| 2008-02-01 | 38.28 | 38.99 | 30.80 | 31.53 | 14251 | 489988 | -7.63 | -19.48% |
| 2008-01-25 | 45.63 | 45.82 | 36.01 | 39.16 | 25327 | 1026202 | -6.46 | -14.16% |
| 2008-01-18 | 41.11 | 46.30 | 40.00 | 45.62 | 39429 | 1699962 | 4.57 | 11.13% |
| 2008-01-11 | 41.68 | 42.50 | 39.21 | 41.05 | 23818 | 977789 | -0.85 | -2.03% |
| 2008-01-04 | 39.11 | 42.88 | 39.11 | 41.90 | 16497 | 681315 | 2.19 | 5.51% |
| 2007-12-28 | 39.60 | 42.00 | 38.30 | 39.71 | 32877 | 1309628 | 0.79 | 2.03% |
| 2007-12-21 | 37.20 | 39.02 | 35.90 | 38.92 | 23098 | 864731 | 0.87 | 2.29% |
| 2007-12-14 | 35.08 | 39.88 | 35.08 | 38.05 | 36163 | 1372494 | 2.05 | 5.69% |
| 2007-12-07 | 33.51 | 36.30 | 33.47 | 36.00 | 7856 | 273851 | 2.53 | 7.56% |
| 2007-11-30 | 35.00 | 35.00 | 33.07 | 33.47 | 6508 | 221165 | -1.02 | -2.96% |
| 2007-11-23 | 36.50 | 38.40 | 33.86 | 34.49 | 9053 | 330123 | -2.41 | -6.53% |
| 2007-11-16 | 35.00 | 38.50 | 32.87 | 36.90 | 14298 | 506548 | 0.94 | 2.61% |
| 2007-11-09 | 39.00 | 40.00 | 34.11 | 35.96 | 11188 | 423084 | -3.14 | -8.03% |
| 2007-11-02 | 41.00 | 43.58 | 38.80 | 39.10 | 17460 | 716602 | -2.15 | -5.21% |
| 2007-10-26 | 46.90 | 47.30 | 40.38 | 41.25 | 18179 | 810099 | -7.45 | -15.30% |
| 2007-10-18 | 55.25 | 56.90 | 48.68 | 48.70 | 34111 | 1800415 | -5.48 | -10.11% |
| 2007-10-12 | 46.56 | 54.99 | 42.90 | 54.18 | 64020 | 3131285 | 7.65 | 16.44% |
| 2007-09-28 | 50.28 | 53.49 | 45.70 | 46.53 | 44238 | 2152252 | -4.89 | -9.51% |
| 2007-09-21 | 57.00 | 61.49 | 46.78 | 51.42 | 110614 | 5945258 | -7.00 | -11.98% |
| 2007-09-14 | 40.99 | 59.00 | 40.99 | 58.42 | 133525 | 6643498 | 0.00 | 0.00% |
