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 | 31.48 | 32.48 | 28.51 | 28.72 | 73811 | 2261733 | -2.68 | -8.54% |
| 2009-11-20 | 31.00 | 31.85 | 30.53 | 31.40 | 64431 | 2001571 | 0.63 | 2.05% |
| 2009-11-13 | 28.80 | 30.80 | 28.53 | 30.77 | 73258 | 2173988 | 1.97 | 6.84% |
| 2009-11-06 | 28.00 | 29.65 | 27.50 | 28.80 | 47616 | 1380532 | 0.44 | 1.55% |
| 2009-10-30 | 28.55 | 28.85 | 27.20 | 28.36 | 43964 | 1231075 | -0.31 | -1.08% |
| 2009-10-23 | 28.00 | 29.88 | 27.76 | 28.67 | 53274 | 1538835 | 0.66 | 2.36% |
| 2009-10-16 | 27.50 | 28.93 | 26.92 | 28.01 | 43768 | 1221677 | 1.01 | 3.74% |
| 2009-10-09 | 26.30 | 27.14 | 26.10 | 27.00 | 7704 | 206662 | 1.07 | 4.13% |
| 2009-09-30 | 26.66 | 28.98 | 25.30 | 25.93 | 23522 | 637081 | -1.05 | -3.89% |
| 2009-09-25 | 27.80 | 28.00 | 26.00 | 26.98 | 13269 | 360767 | -0.42 | -1.53% |
| 2009-09-18 | 26.45 | 28.33 | 26.30 | 27.40 | 66874 | 1823653 | 1.01 | 3.83% |
| 2009-09-11 | 25.80 | 27.10 | 25.72 | 26.39 | 37861 | 1005486 | 0.61 | 2.37% |
| 2009-09-04 | 25.21 | 25.97 | 23.77 | 25.78 | 35748 | 890432 | 0.17 | 0.66% |
| 2009-08-28 | 25.01 | 26.90 | 24.68 | 25.61 | 47880 | 1242011 | 0.61 | 2.44% |
| 2009-08-21 | 25.29 | 25.66 | 23.11 | 25.00 | 30549 | 745061 | -0.79 | -3.06% |
| 2009-08-14 | 27.30 | 28.17 | 25.70 | 25.79 | 51291 | 1391255 | -1.35 | -4.97% |
| 2009-08-07 | 26.34 | 28.98 | 25.71 | 27.14 | 86594 | 2367402 | 0.84 | 3.19% |
| 2009-07-31 | 27.05 | 27.39 | 24.50 | 26.30 | 51456 | 1352717 | -0.35 | -1.31% |
| 2009-07-24 | 27.50 | 27.70 | 26.52 | 26.65 | 41029 | 1116705 | -0.85 | -3.09% |
| 2009-07-17 | 28.30 | 28.50 | 27.26 | 27.50 | 43089 | 1201560 | -0.80 | -2.83% |
| 2009-07-10 | 26.65 | 28.50 | 25.58 | 28.30 | 45444 | 1218370 | 1.59 | 5.95% |
| 2009-07-03 | 26.89 | 27.58 | 25.98 | 26.71 | 34109 | 913071 | -0.22 | -0.82% |
| 2009-06-26 | 27.18 | 28.96 | 26.50 | 26.93 | 53386 | 1460933 | -0.10 | -0.37% |
| 2009-06-19 | 23.92 | 27.27 | 23.90 | 27.03 | 74614 | 1942764 | 3.12 | 13.05% |
| 2009-06-12 | 23.08 | 25.25 | 22.94 | 23.91 | 92103 | 2235627 | 0.82 | 3.55% |
| 2009-06-05 | 23.18 | 23.52 | 22.40 | 23.09 | 44054 | 1015530 | 0.00 | 0.00% |
| 2009-05-27 | 21.71 | 23.48 | 21.39 | 23.09 | 41781 | 933580 | 0.96 | 4.34% |
| 2009-05-22 | 22.59 | 23.23 | 21.81 | 22.13 | 54755 | 1240622 | -0.47 | -2.08% |
| 2009-05-15 | 23.20 | 23.40 | 21.85 | 22.60 | 59348 | 1334057 | -0.66 | -2.84% |
| 2009-05-08 | 22.30 | 23.86 | 22.08 | 23.26 | 107968 | 2479762 | 1.18 | 5.34% |
| 2009-04-30 | 20.95 | 22.33 | 20.82 | 22.08 | 66212 | 1425791 | 0.98 | 4.64% |
| 2009-04-24 | 23.02 | 23.60 | 21.03 | 21.10 | 131091 | 2937479 | -1.87 | -8.14% |
| 2009-04-17 | 22.70 | 23.48 | 21.75 | 22.97 | 157655 | 3544663 | 0.23 | 1.01% |
| 2009-04-10 | 20.84 | 22.86 | 20.67 | 22.74 | 128473 | 2817333 | 1.97 | 9.48% |
| 2009-04-03 | 20.61 | 21.58 | 20.10 | 20.77 | 99991 | 2097594 | 0.09 | 0.43% |
| 2009-03-27 | 20.70 | 21.76 | 20.02 | 20.68 | 101884 | 2126013 | 0.14 | 0.68% |
| 2009-03-19 | 19.53 | 20.62 | 18.92 | 20.54 | 79301 | 1584563 | 0.99 | 5.06% |
| 2009-03-13 | 19.50 | 21.49 | 19.25 | 19.55 | 150892 | 3056452 | 0.08 | 0.41% |
| 2009-03-06 | 19.45 | 20.45 | 18.66 | 19.47 | 194509 | 3806185 | -1.95 | -9.10% |
| 2009-02-27 | 22.59 | 24.48 | 20.00 | 21.42 | 168328 | 3847793 | -1.35 | -5.93% |
| 2009-02-20 | 21.73 | 23.06 | 20.30 | 22.77 | 105050 | 2274689 | 1.13 | 5.22% |
| 2009-02-13 | 20.39 | 21.88 | 19.84 | 21.64 | 135077 | 2799347 | 1.39 | 6.86% |
| 2009-02-06 | 18.60 | 20.59 | 18.30 | 20.25 | 100827 | 1951059 | 1.75 | 9.46% |
| 2009-01-22 | 18.75 | 18.91 | 18.05 | 18.50 | 51959 | 964423 | -0.06 | -0.32% |
| 2009-01-16 | 18.71 | 19.39 | 17.70 | 18.56 | 91805 | 1706935 | -0.10 | -0.54% |
| 2009-01-09 | 17.11 | 18.81 | 17.10 | 18.66 | 86099 | 1544725 | 1.09 | 6.20% |
| 2008-12-26 | 19.18 | 20.10 | 17.20 | 17.57 | 152735 | 2840737 | -1.43 | -7.53% |
| 2008-12-19 | 17.52 | 19.43 | 16.38 | 19.00 | 119290 | 2177034 | 1.61 | 9.26% |
| 2008-12-12 | 17.58 | 19.09 | 16.88 | 17.39 | 110240 | 1989597 | 0.11 | 0.64% |
| 2008-12-05 | 15.40 | 17.73 | 15.31 | 17.28 | 124024 | 2090915 | 1.88 | 12.21% |
| 2008-11-28 | 14.70 | 16.40 | 14.51 | 15.40 | 66184 | 1011594 | 0.39 | 2.60% |
| 2008-11-21 | 16.82 | 17.58 | 14.20 | 15.01 | 110559 | 1749587 | -1.91 | -11.29% |
| 2008-11-14 | 15.20 | 16.92 | 13.92 | 16.92 | 65090 | 1011407 | 1.90 | 12.65% |
| 2008-11-07 | 15.38 | 15.98 | 14.75 | 15.02 | 8223 | 126246 | -0.84 | -5.30% |
| 2008-10-31 | 16.20 | 16.98 | 14.75 | 15.86 | 12687 | 202198 | -0.75 | -4.51% |
| 2008-10-24 | 16.40 | 17.28 | 16.21 | 16.61 | 9368 | 155972 | -0.19 | -1.13% |
| 2008-10-17 | 18.60 | 19.20 | 16.20 | 16.80 | 8468 | 148439 | -2.20 | -11.58% |
| 2008-10-10 | 21.50 | 21.99 | 18.50 | 19.00 | 8355 | 167355 | -3.00 | -13.64% |
| 2008-09-26 | 24.30 | 26.08 | 20.00 | 22.00 | 30261 | 688593 | -2.19 | -9.05% |
| 2008-09-19 | 21.99 | 24.19 | 20.45 | 24.19 | 20801 | 482871 | 1.84 | 8.23% |
| 2008-09-12 | 22.22 | 23.08 | 21.10 | 22.35 | 5015 | 110803 | 0.16 | 0.72% |
| 2008-09-05 | 21.70 | 22.70 | 21.65 | 22.19 | 7500 | 165886 | -0.11 | -0.49% |
| 2008-08-29 | 25.00 | 25.00 | 21.64 | 22.30 | 9207 | 212663 | -2.30 | -9.35% |
| 2008-08-22 | 24.50 | 25.85 | 22.89 | 24.60 | 11981 | 293272 | -0.31 | -1.24% |
| 2008-08-15 | 26.00 | 26.00 | 23.50 | 24.91 | 18824 | 463715 | -1.09 | -4.19% |
| 2008-08-08 | 26.35 | 27.75 | 25.33 | 26.00 | 49674 | 1331289 | -0.54 | -2.04% |
| 2008-08-01 | 25.68 | 26.80 | 25.08 | 26.54 | 23446 | 609475 | 0.91 | 3.55% |
| 2008-07-25 | 24.90 | 26.77 | 24.90 | 25.63 | 11700 | 302552 | 0.69 | 2.77% |
| 2008-07-18 | 25.52 | 25.98 | 23.11 | 24.94 | 8466 | 209877 | -0.66 | -2.58% |
| 2008-07-11 | 23.31 | 26.78 | 23.31 | 25.60 | 30576 | 777924 | 2.33 | 10.01% |
| 2008-07-04 | 24.97 | 25.49 | 22.11 | 23.27 | 22932 | 537994 | -1.73 | -6.92% |
| 2008-06-27 | 25.50 | 27.35 | 24.70 | 25.00 | 18215 | 478947 | -0.99 | -3.81% |
| 2008-06-20 | 24.89 | 27.40 | 24.11 | 25.99 | 31791 | 824869 | 1.10 | 4.42% |
| 2008-06-13 | 26.01 | 26.10 | 24.50 | 24.89 | 20931 | 527476 | -2.61 | -9.49% |
| 2008-06-06 | 27.81 | 28.31 | 26.22 | 27.50 | 12079 | 329764 | -0.60 | -2.13% |
| 2008-05-30 | 28.00 | 29.40 | 27.30 | 28.10 | 22023 | 621882 | -0.51 | -1.78% |
| 2008-05-23 | 31.19 | 31.49 | 28.10 | 28.61 | 28313 | 833516 | -2.62 | -8.39% |
| 2008-05-16 | 30.47 | 33.97 | 30.00 | 31.23 | 57110 | 1835801 | 0.23 | 0.74% |
| 2008-05-09 | 31.44 | 32.01 | 29.50 | 31.00 | 53746 | 1660229 | -0.28 | -0.90% |
| 2008-04-30 | 30.00 | 31.47 | 28.88 | 31.28 | 40403 | 1220092 | 1.03 | 3.40% |
| 2008-04-25 | 25.98 | 32.00 | 25.50 | 30.25 | 100024 | 2980564 | 4.27 | 16.44% |
| 2008-04-18 | 29.99 | 30.30 | 25.20 | 25.98 | 20060 | 547168 | -4.50 | -14.76% |
| 2008-04-11 | 30.98 | 33.10 | 28.90 | 30.48 | 35155 | 1111212 | -0.90 | -2.87% |
| 2008-04-03 | 29.05 | 31.98 | 28.70 | 31.38 | 26986 | 825174 | -0.52 | -1.63% |
| 2008-03-28 | 33.45 | 33.45 | 28.71 | 31.90 | 19800 | 611203 | -0.80 | -2.45% |
| 2008-03-21 | 33.59 | 33.60 | 28.00 | 32.70 | 40786 | 1282522 | -1.10 | -3.25% |
| 2008-03-14 | 34.88 | 35.00 | 31.58 | 33.80 | 54530 | 1816518 | -0.90 | -2.59% |
| 2008-03-07 | 37.05 | 38.20 | 34.70 | 34.70 | 53259 | 1931776 | -2.37 | -6.39% |
| 2008-02-29 | 39.00 | 40.00 | 36.21 | 37.07 | 91072 | 3411968 | -3.53 | -8.70% |
| 2008-02-21 | 40.20 | 42.26 | 39.80 | 40.60 | 19992 | 819764 | 1.40 | 3.57% |
| 2008-02-15 | 40.82 | 44.33 | 38.80 | 39.20 | 11521 | 460386 | -1.10 | -2.73% |
| 2008-02-05 | 40.50 | 41.88 | 39.51 | 40.30 | 16446 | 672356 | 1.10 | 2.81% |
| 2008-02-01 | 39.20 | 42.37 | 37.00 | 39.20 | 58354 | 2314292 | -0.55 | -1.38% |
| 2008-01-25 | 47.40 | 47.40 | 38.00 | 39.75 | 111823 | 4721349 | -7.95 | -16.67% |
| 2008-01-18 | 42.40 | 48.50 | 42.17 | 47.70 | 123888 | 5559275 | 4.94 | 11.55% |
| 2008-01-11 | 42.50 | 44.20 | 41.80 | 42.76 | 90910 | 3880856 | -0.22 | -0.51% |
| 2008-01-04 | 42.98 | 45.40 | 42.45 | 42.98 | 60319 | 2635168 | -0.01 | -0.02% |
| 2007-12-28 | 42.16 | 45.50 | 41.52 | 42.99 | 90097 | 3888792 | 1.37 | 3.29% |
| 2007-12-21 | 42.14 | 43.80 | 39.20 | 41.62 | 87880 | 3602923 | -0.69 | -1.63% |
| 2007-12-14 | 39.90 | 44.00 | 39.39 | 42.31 | 136167 | 5705810 | 2.08 | 5.17% |
| 2007-12-07 | 38.30 | 42.99 | 37.00 | 40.23 | 186656 | 7454278 | 0.75 | 1.90% |
| 2007-11-30 | 38.59 | 40.96 | 33.88 | 39.48 | 349112 | 12842031 | 1.98 | 5.28% |
| 2007-11-23 | 35.00 | 41.18 | 34.88 | 37.50 | 380370 | 14516375 | 0.00 | 0.00% |
