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 | 33.59 | 34.40 | 30.82 | 31.00 | 122422 | 4033309 | -2.56 | -7.63% |
| 2009-11-20 | 32.67 | 34.45 | 32.30 | 33.56 | 113522 | 3767490 | 1.28 | 3.96% |
| 2009-11-13 | 31.33 | 32.43 | 30.85 | 32.28 | 86502 | 2742990 | 0.95 | 3.03% |
| 2009-11-06 | 29.47 | 31.70 | 29.10 | 31.33 | 64148 | 1983398 | 1.36 | 4.54% |
| 2009-10-30 | 31.72 | 31.72 | 29.18 | 29.97 | 53431 | 1623322 | -1.79 | -5.64% |
| 2009-10-23 | 30.25 | 31.95 | 30.05 | 31.76 | 66767 | 2093928 | 1.48 | 4.89% |
| 2009-10-16 | 30.45 | 31.25 | 29.80 | 30.28 | 46355 | 1411211 | -0.13 | -0.43% |
| 2009-10-09 | 29.70 | 30.58 | 29.68 | 30.41 | 12320 | 372299 | 1.26 | 4.32% |
| 2009-09-30 | 32.00 | 32.15 | 28.71 | 29.15 | 38524 | 1153918 | -2.17 | -6.93% |
| 2009-09-25 | 32.45 | 35.60 | 30.36 | 31.32 | 102482 | 3391489 | -1.60 | -4.86% |
| 2009-09-18 | 33.43 | 35.40 | 32.00 | 32.92 | 135409 | 4637101 | -0.38 | -1.14% |
| 2009-09-11 | 31.30 | 33.70 | 30.58 | 33.30 | 126698 | 4052259 | 2.37 | 7.66% |
| 2009-09-04 | 30.22 | 31.45 | 28.20 | 30.93 | 90825 | 2735188 | 0.43 | 1.41% |
| 2009-08-28 | 28.60 | 33.45 | 28.41 | 30.50 | 181061 | 5705452 | 1.90 | 6.64% |
| 2009-08-21 | 29.00 | 29.78 | 26.71 | 28.60 | 67458 | 1899098 | -0.92 | -3.12% |
| 2009-08-14 | 34.00 | 34.33 | 29.50 | 29.52 | 74582 | 2372882 | -3.91 | -11.70% |
| 2009-08-07 | 32.88 | 36.32 | 32.50 | 33.43 | 129616 | 4463335 | 0.67 | 2.04% |
| 2009-07-31 | 30.30 | 33.83 | 30.26 | 32.76 | 168918 | 5380305 | 2.66 | 8.84% |
| 2009-07-24 | 30.50 | 31.79 | 29.66 | 30.10 | 84858 | 2608473 | -0.39 | -1.28% |
| 2009-07-17 | 30.10 | 31.59 | 29.85 | 30.49 | 71836 | 2200406 | 0.19 | 0.63% |
| 2009-07-10 | 29.08 | 31.80 | 29.01 | 30.30 | 112738 | 3420873 | 1.35 | 4.66% |
| 2009-07-03 | 28.30 | 29.20 | 28.10 | 28.95 | 64842 | 1864802 | 0.69 | 2.44% |
| 2009-06-26 | 28.71 | 29.18 | 28.11 | 28.26 | 60717 | 1739650 | -0.44 | -1.53% |
| 2009-06-19 | 27.51 | 28.95 | 27.40 | 28.70 | 57124 | 1606148 | 1.09 | 3.95% |
| 2009-06-12 | 28.30 | 29.39 | 27.44 | 27.61 | 81239 | 2321403 | -0.44 | -1.57% |
| 2009-06-05 | 27.48 | 28.37 | 27.27 | 28.05 | 45887 | 1277383 | 0.74 | 2.71% |
| 2009-05-27 | 27.80 | 28.08 | 26.80 | 27.31 | 26823 | 738590 | -0.91 | -3.23% |
| 2009-05-22 | 28.02 | 29.49 | 27.20 | 28.22 | 56730 | 1613271 | 0.10 | 0.36% |
| 2009-05-15 | 28.40 | 28.77 | 27.28 | 28.12 | 46877 | 1315250 | -0.29 | -1.02% |
| 2009-05-08 | 27.56 | 29.54 | 27.50 | 28.41 | 78809 | 2248995 | 0.83 | 3.01% |
| 2009-04-30 | 29.10 | 29.36 | 26.48 | 27.58 | 63040 | 1744094 | -1.84 | -6.25% |
| 2009-04-24 | 28.20 | 32.01 | 28.00 | 29.42 | 186003 | 5619172 | 1.22 | 4.33% |
| 2009-04-17 | 27.90 | 29.41 | 27.68 | 28.20 | 117268 | 3342941 | 0.58 | 2.10% |
| 2009-04-10 | 27.39 | 28.26 | 26.55 | 27.62 | 69661 | 1908269 | 0.23 | 0.84% |
| 2009-04-03 | 27.18 | 28.14 | 26.18 | 27.39 | 85137 | 2333256 | -0.51 | -1.83% |
| 2009-03-27 | 26.50 | 28.99 | 25.75 | 27.90 | 83544 | 2280230 | 1.15 | 4.30% |
| 2009-03-20 | 25.20 | 27.25 | 24.50 | 26.75 | 62942 | 1657847 | 1.63 | 6.49% |
| 2009-03-13 | 25.90 | 26.20 | 23.92 | 25.12 | 45621 | 1139889 | -0.74 | -2.86% |
| 2009-03-06 | 23.90 | 26.92 | 23.37 | 25.86 | 66263 | 1675607 | 1.88 | 7.84% |
| 2009-02-27 | 27.78 | 28.89 | 23.88 | 23.98 | 89411 | 2406864 | -3.99 | -14.27% |
| 2009-02-20 | 30.50 | 30.79 | 27.00 | 27.97 | 105648 | 3040480 | -2.41 | -7.93% |
| 2009-02-13 | 28.12 | 31.49 | 27.10 | 30.38 | 177889 | 5151815 | 3.52 | 13.11% |
| 2009-02-06 | 23.60 | 26.86 | 23.06 | 26.86 | 110530 | 2763268 | 3.48 | 14.88% |
| 2009-01-23 | 24.40 | 24.80 | 23.22 | 23.38 | 53348 | 1267855 | -0.86 | -3.55% |
| 2009-01-16 | 23.32 | 24.97 | 23.20 | 24.24 | 79884 | 1931285 | 0.76 | 3.24% |
| 2009-01-09 | 23.13 | 24.52 | 22.80 | 23.48 | 78998 | 1876113 | 0.41 | 1.78% |
| 2008-12-26 | 23.05 | 26.68 | 22.61 | 23.07 | 143305 | 3500841 | -0.03 | -0.13% |
| 2008-12-19 | 21.75 | 23.74 | 21.00 | 23.10 | 63515 | 1439019 | 1.82 | 8.55% |
| 2008-12-12 | 23.10 | 24.70 | 21.01 | 21.28 | 99702 | 2333167 | -1.34 | -5.92% |
| 2008-12-05 | 18.79 | 23.50 | 18.63 | 22.62 | 138802 | 3039659 | 3.71 | 19.62% |
| 2008-11-28 | 19.66 | 20.00 | 18.18 | 18.91 | 35198 | 671847 | -0.74 | -3.77% |
| 2008-11-21 | 19.58 | 20.50 | 18.00 | 19.65 | 82362 | 1599341 | 0.15 | 0.77% |
| 2008-11-14 | 16.39 | 19.50 | 16.39 | 19.50 | 60217 | 1082250 | 3.35 | 20.74% |
| 2008-11-07 | 17.70 | 17.90 | 15.23 | 16.15 | 37449 | 612345 | -1.57 | -8.86% |
| 2008-10-31 | 19.30 | 19.48 | 17.32 | 17.72 | 38760 | 705956 | -1.88 | -9.59% |
| 2008-10-24 | 19.91 | 20.97 | 18.66 | 19.60 | 39038 | 779456 | -0.26 | -1.31% |
| 2008-10-17 | 18.73 | 22.65 | 18.50 | 19.86 | 64212 | 1321312 | 1.03 | 5.47% |
| 2008-10-10 | 22.95 | 22.95 | 18.80 | 18.83 | 45155 | 932265 | -4.25 | -18.41% |
| 2008-09-26 | 23.38 | 24.59 | 21.11 | 23.08 | 107035 | 2471629 | 1.74 | 8.15% |
| 2008-09-19 | 21.09 | 21.34 | 18.50 | 21.34 | 46761 | 952297 | 0.24 | 1.14% |
| 2008-09-12 | 24.25 | 25.00 | 21.00 | 21.10 | 60600 | 1350044 | -3.03 | -12.56% |
| 2008-09-05 | 28.18 | 28.29 | 24.02 | 24.13 | 49508 | 1326666 | -4.11 | -14.55% |
| 2008-08-29 | 30.30 | 30.79 | 27.00 | 28.24 | 59934 | 1705245 | -2.56 | -8.31% |
| 2008-08-22 | 37.00 | 37.00 | 27.89 | 30.80 | 121270 | 3856217 | -5.48 | -15.11% |
| 2008-08-15 | 46.00 | 46.00 | 34.68 | 36.28 | 85682 | 3147652 | -11.90 | -24.70% |
| 2008-08-08 | 54.47 | 55.98 | 48.18 | 48.18 | 110888 | 5800398 | -6.70 | -12.21% |
| 2008-08-01 | 55.10 | 57.10 | 50.02 | 54.88 | 115167 | 6265325 | 0.66 | 1.22% |
| 2008-07-25 | 49.80 | 57.08 | 48.80 | 54.22 | 148861 | 8141755 | 4.95 | 10.05% |
| 2008-07-18 | 50.75 | 54.80 | 46.10 | 49.27 | 154197 | 7800807 | -1.53 | -3.01% |
| 2008-07-11 | 49.51 | 59.96 | 49.51 | 50.80 | 252072 | 13701789 | 3.50 | 7.40% |
| 2008-07-04 | 38.60 | 47.30 | 38.02 | 47.30 | 103294 | 4470136 | 8.28 | 21.22% |
| 2008-06-27 | 38.40 | 43.46 | 37.80 | 39.02 | 80875 | 3296806 | 0.27 | 0.70% |
| 2008-06-20 | 38.46 | 41.33 | 34.68 | 38.75 | 84214 | 3209842 | 0.85 | 2.24% |
| 2008-06-13 | 47.00 | 47.00 | 37.68 | 37.90 | 54096 | 2285154 | -10.40 | -21.53% |
| 2008-06-06 | 44.53 | 49.00 | 44.53 | 48.30 | 57398 | 2703899 | 2.40 | 5.23% |
| 2008-05-30 | 46.51 | 49.98 | 44.70 | 45.90 | 62791 | 2988121 | -1.25 | -2.65% |
| 2008-05-23 | 50.13 | 53.94 | 47.00 | 47.15 | 141592 | 7165504 | -2.83 | -5.66% |
| 2008-05-16 | 42.65 | 52.49 | 41.90 | 49.98 | 144516 | 6894680 | 7.38 | 17.32% |
| 2008-05-09 | 45.00 | 46.20 | 41.50 | 42.60 | 71683 | 3161386 | -1.80 | -4.05% |
| 2008-04-30 | 40.23 | 44.98 | 40.21 | 44.40 | 53106 | 2301862 | 2.70 | 6.47% |
| 2008-04-25 | 39.00 | 43.36 | 34.51 | 41.70 | 84453 | 3349984 | 5.60 | 15.51% |
| 2008-04-18 | 38.00 | 39.93 | 36.00 | 36.10 | 49855 | 1909914 | -5.72 | -13.68% |
| 2008-04-11 | 38.50 | 44.79 | 37.21 | 41.82 | 74328 | 3086167 | 2.82 | 7.23% |
| 2008-04-03 | 46.60 | 49.00 | 36.50 | 39.00 | 67290 | 2827968 | -8.70 | -18.24% |
| 2008-03-28 | 51.59 | 52.76 | 44.35 | 47.70 | 61643 | 3003499 | -3.29 | -6.45% |
| 2008-03-21 | 53.00 | 53.88 | 42.88 | 50.99 | 111923 | 5434375 | -2.53 | -4.73% |
| 2008-03-14 | 57.00 | 60.00 | 52.74 | 53.52 | 73195 | 4149998 | -3.06 | -5.41% |
| 2008-03-07 | 56.40 | 60.00 | 54.30 | 56.58 | 76675 | 4409132 | -0.87 | -1.51% |
| 2008-02-29 | 57.90 | 58.65 | 52.50 | 57.45 | 76464 | 4240549 | 0.15 | 0.26% |
| 2008-02-22 | 58.26 | 64.00 | 56.66 | 57.30 | 116501 | 6964506 | 0.25 | 0.44% |
| 2008-02-15 | 65.41 | 66.10 | 55.50 | 57.05 | 51030 | 3037651 | -6.93 | -10.83% |
| 2008-02-05 | 62.50 | 66.08 | 61.20 | 63.98 | 53161 | 3397625 | 3.17 | 5.21% |
| 2008-02-01 | 57.98 | 61.68 | 50.20 | 60.81 | 130654 | 7343672 | 2.12 | 3.61% |
| 2008-01-25 | 65.48 | 69.40 | 55.66 | 58.69 | 109728 | 6778275 | -6.11 | -9.43% |
| 2008-01-17 | 62.65 | 69.00 | 62.20 | 64.80 | 111842 | 7333374 | 0.20 | 0.31% |
| 2008-01-11 | 70.70 | 77.77 | 64.33 | 64.60 | 244692 | 17015020 | -13.96 | -17.77% |
| 2008-01-04 | 63.00 | 78.56 | 61.41 | 78.56 | 99252 | 7335586 | 19.53 | 33.09% |
| 2007-12-28 | 49.86 | 59.03 | 47.07 | 59.03 | 153056 | 8063180 | 11.96 | 25.41% |
| 2007-12-11 | 38.20 | 47.07 | 38.20 | 47.07 | 89884 | 4005107 | 8.17 | 21.00% |
| 2007-12-07 | 36.70 | 39.38 | 35.85 | 38.90 | 96455 | 3659814 | 1.95 | 5.28% |
| 2007-11-30 | 40.50 | 41.98 | 34.84 | 36.95 | 204224 | 7697583 | -3.04 | -7.60% |
| 2007-11-23 | 36.81 | 48.48 | 34.61 | 39.99 | 608344 | 25027330 | 0.00 | 0.00% |
