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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 31.00 | 31.68 | 28.32 | 28.40 | 993350 | 29898228 | -2.49 | -8.06% |
| 2009-11-20 | 30.96 | 31.95 | 30.50 | 30.89 | 1018064 | 31607020 | 0.25 | 0.82% |
| 2009-11-13 | 29.90 | 31.30 | 29.61 | 30.64 | 1008117 | 30587290 | 1.25 | 4.25% |
| 2009-11-06 | 26.38 | 29.65 | 26.00 | 29.39 | 1065108 | 30486072 | 2.51 | 9.34% |
| 2009-10-30 | 28.12 | 28.86 | 26.62 | 26.88 | 686909 | 18996780 | -1.20 | -4.27% |
| 2009-10-23 | 27.31 | 28.96 | 27.00 | 28.08 | 806877 | 22660272 | 0.96 | 3.54% |
| 2009-10-16 | 26.99 | 28.08 | 26.40 | 27.12 | 596147 | 16205845 | 0.22 | 0.82% |
| 2009-10-09 | 25.70 | 26.99 | 25.61 | 26.90 | 129497 | 3413963 | 1.53 | 6.03% |
| 2009-09-30 | 28.01 | 28.29 | 24.99 | 25.37 | 498897 | 13023418 | -2.52 | -9.04% |
| 2009-09-24 | 29.22 | 31.43 | 27.41 | 27.89 | 677336 | 20095984 | -1.54 | -5.23% |
| 2009-09-18 | 28.95 | 31.00 | 28.88 | 29.43 | 988761 | 29531274 | 0.56 | 1.94% |
| 2009-09-11 | 28.79 | 29.86 | 28.32 | 28.87 | 582097 | 16857244 | 0.14 | 0.49% |
| 2009-09-04 | 28.80 | 29.35 | 26.90 | 28.73 | 754427 | 21064388 | -0.42 | -1.44% |
| 2009-08-28 | 29.28 | 30.49 | 27.86 | 29.15 | 922095 | 27048346 | -0.06 | -0.20% |
| 2009-08-21 | 29.00 | 29.48 | 26.90 | 29.21 | 1012085 | 28699712 | 0.02 | 0.07% |
| 2009-08-14 | 33.22 | 33.60 | 29.12 | 29.19 | 950724 | 29781612 | -3.45 | -10.57% |
| 2009-08-07 | 32.73 | 36.29 | 32.04 | 32.64 | 2218822 | 75247288 | -0.06 | -0.18% |
| 2009-07-31 | 30.95 | 34.30 | 30.87 | 32.70 | 2628658 | 86097800 | 1.83 | 5.93% |
| 2009-07-24 | 33.00 | 33.50 | 30.74 | 30.87 | 1408680 | 45003120 | -2.07 | -6.28% |
| 2009-07-17 | 31.45 | 33.65 | 31.35 | 32.94 | 1615889 | 52767376 | 1.19 | 3.75% |
| 2009-07-10 | 31.29 | 32.96 | 29.98 | 31.75 | 1318006 | 41179448 | 0.85 | 2.75% |
| 2009-07-03 | 30.46 | 31.68 | 29.32 | 30.90 | 1306794 | 40040448 | 0.93 | 3.10% |
| 2009-06-26 | 29.40 | 30.49 | 28.06 | 29.97 | 1340826 | 39480280 | 0.67 | 2.29% |
| 2009-06-19 | 30.01 | 30.69 | 28.80 | 29.30 | 1120486 | 33073280 | -1.00 | -3.30% |
| 2009-06-12 | 31.51 | 32.37 | 29.80 | 30.30 | 1273997 | 39543828 | -1.20 | -3.81% |
| 2009-06-05 | 34.10 | 34.48 | 31.35 | 31.50 | 1369115 | 44810136 | -2.44 | -7.19% |
| 2009-05-27 | 33.75 | 36.19 | 33.10 | 33.94 | 936092 | 32546320 | 0.04 | 0.12% |
| 2009-05-22 | 33.30 | 35.40 | 32.14 | 33.90 | 911232 | 30827288 | 0.31 | 0.92% |
| 2009-05-15 | 34.72 | 35.00 | 32.04 | 33.59 | 817551 | 27070524 | -1.11 | -3.20% |
| 2009-05-08 | 30.00 | 36.55 | 29.78 | 34.70 | 1337910 | 45263708 | 5.00 | 16.84% |
| 2009-04-30 | 30.78 | 30.85 | 27.79 | 29.70 | 450722 | 13161181 | -1.07 | -3.48% |
| 2009-04-24 | 43.52 | 45.90 | 30.30 | 30.77 | 485339 | 19318084 | -12.48 | -28.86% |
| 2009-04-17 | 44.20 | 44.70 | 41.78 | 43.25 | 364804 | 15749003 | 0.31 | 0.72% |
| 2009-04-10 | 38.88 | 43.12 | 37.63 | 42.94 | 356933 | 14508821 | 3.97 | 10.19% |
| 2009-04-03 | 38.76 | 40.89 | 37.50 | 38.97 | 370623 | 14700425 | -0.05 | -0.13% |
| 2009-03-27 | 37.08 | 40.98 | 36.00 | 39.02 | 461450 | 17776488 | 2.05 | 5.54% |
| 2009-03-20 | 34.85 | 37.50 | 34.61 | 36.97 | 280023 | 10127407 | 1.83 | 5.21% |
| 2009-03-13 | 34.40 | 36.20 | 31.50 | 35.14 | 343777 | 11571962 | 0.72 | 2.09% |
| 2009-03-06 | 32.50 | 36.07 | 32.03 | 34.42 | 414183 | 14315266 | 1.57 | 4.78% |
| 2009-02-27 | 37.75 | 39.00 | 30.58 | 32.85 | 767503 | 26717910 | -5.40 | -14.12% |
| 2009-02-20 | 35.95 | 38.35 | 33.00 | 38.25 | 996888 | 35454368 | 4.26 | 12.53% |
| 2009-02-11 | 33.50 | 35.50 | 32.35 | 33.99 | 476924 | 16246169 | 0.54 | 1.61% |
| 2009-02-06 | 31.76 | 34.88 | 31.58 | 33.45 | 641981 | 21002538 | 1.69 | 5.32% |
| 2009-01-23 | 32.30 | 33.30 | 30.90 | 31.76 | 504145 | 16166607 | -0.32 | -1.00% |
| 2009-01-16 | 29.09 | 32.98 | 27.72 | 32.08 | 771501 | 23533768 | 2.82 | 9.64% |
| 2009-01-09 | 25.75 | 30.20 | 24.97 | 29.26 | 1237407 | 34768560 | 5.29 | 22.07% |
| 2008-12-26 | 24.40 | 25.90 | 20.61 | 23.97 | 1219282 | 27661280 | -0.62 | -2.52% |
| 2008-12-19 | 23.50 | 25.10 | 22.40 | 24.59 | 190990 | 4621105 | 1.18 | 5.04% |
| 2008-12-12 | 23.03 | 25.41 | 22.61 | 23.41 | 338179 | 8086774 | 0.65 | 2.86% |
| 2008-12-05 | 19.84 | 24.00 | 19.20 | 22.76 | 276622 | 6053383 | 2.85 | 14.31% |
| 2008-11-28 | 21.09 | 22.30 | 19.55 | 19.91 | 167477 | 3479737 | -1.41 | -6.61% |
| 2008-11-21 | 22.00 | 23.50 | 20.68 | 21.32 | 358370 | 7980901 | -0.53 | -2.43% |
| 2008-11-14 | 16.58 | 21.90 | 16.51 | 21.85 | 273334 | 5276987 | 5.60 | 34.46% |
| 2008-11-07 | 16.50 | 17.48 | 15.65 | 16.25 | 127256 | 2095915 | -0.44 | -2.64% |
| 2008-10-31 | 15.04 | 17.05 | 14.98 | 16.69 | 114755 | 1834949 | 1.03 | 6.58% |
| 2008-10-24 | 16.21 | 17.17 | 15.20 | 15.66 | 77323 | 1261064 | -0.55 | -3.39% |
| 2008-10-17 | 16.30 | 17.53 | 15.65 | 16.21 | 102645 | 1681410 | -0.59 | -3.51% |
| 2008-10-10 | 20.00 | 20.00 | 16.00 | 16.80 | 103642 | 1842484 | -3.88 | -18.76% |
| 2008-09-26 | 21.58 | 22.25 | 19.46 | 20.68 | 171488 | 3575321 | 0.44 | 2.17% |
| 2008-09-19 | 19.00 | 20.24 | 17.50 | 20.24 | 104001 | 2005758 | 0.85 | 4.38% |
| 2008-09-12 | 19.80 | 20.09 | 18.71 | 19.39 | 84660 | 1633056 | -0.51 | -2.56% |
| 2008-09-05 | 23.64 | 23.64 | 19.82 | 19.90 | 139821 | 2948122 | -3.70 | -15.68% |
| 2008-08-29 | 26.11 | 26.99 | 22.33 | 23.60 | 130415 | 3195049 | -1.41 | -5.64% |
| 2008-08-22 | 25.21 | 26.19 | 22.81 | 25.01 | 154319 | 3831004 | -0.32 | -1.26% |
| 2008-08-15 | 29.90 | 29.90 | 24.20 | 25.33 | 100835 | 2631016 | -4.55 | -15.23% |
| 2008-08-08 | 37.10 | 37.10 | 29.55 | 29.88 | 137498 | 4480888 | -7.42 | -19.89% |
| 2008-08-01 | 38.51 | 38.99 | 36.00 | 37.30 | 119913 | 4537739 | -0.70 | -1.84% |
| 2008-07-25 | 38.30 | 40.65 | 37.75 | 38.00 | 194080 | 7537144 | -0.66 | -1.71% |
| 2008-07-18 | 40.80 | 42.34 | 36.20 | 38.66 | 246064 | 9726368 | -2.33 | -5.68% |
| 2008-07-11 | 36.62 | 44.10 | 35.52 | 40.99 | 533521 | 21169420 | 1.66 | 4.22% |
| 2008-07-04 | 39.80 | 44.30 | 38.83 | 39.33 | 130352 | 5308980 | -1.47 | -3.60% |
| 2008-06-27 | 38.15 | 44.88 | 37.70 | 40.80 | 116612 | 4825344 | 1.92 | 4.94% |
| 2008-06-20 | 42.10 | 43.00 | 35.03 | 38.88 | 146344 | 5675766 | -3.15 | -7.50% |
| 2008-06-13 | 47.55 | 49.20 | 41.02 | 42.03 | 81842 | 3645464 | -7.97 | -15.94% |
| 2008-06-06 | 53.70 | 54.00 | 48.60 | 50.00 | 86330 | 4423934 | -3.70 | -6.89% |
| 2008-05-30 | 55.10 | 57.25 | 52.91 | 53.70 | 132960 | 7334700 | -1.35 | -2.45% |
| 2008-05-23 | 55.20 | 58.29 | 50.05 | 55.05 | 171299 | 9422705 | -0.15 | -0.27% |
| 2008-05-16 | 56.60 | 59.70 | 54.39 | 55.20 | 200719 | 11441719 | -2.51 | -4.35% |
| 2008-05-09 | 54.70 | 58.89 | 51.12 | 57.71 | 291795 | 16182743 | 4.41 | 8.27% |
| 2008-04-30 | 48.01 | 54.25 | 46.80 | 53.30 | 166762 | 8434488 | 4.12 | 8.38% |
| 2008-04-25 | 46.30 | 51.60 | 41.00 | 49.18 | 278040 | 13040571 | 6.63 | 15.58% |
| 2008-04-18 | 47.00 | 47.60 | 41.50 | 42.55 | 206550 | 9261540 | -5.93 | -12.23% |
| 2008-04-11 | 44.51 | 51.14 | 43.62 | 48.48 | 240236 | 11547245 | 3.03 | 6.67% |
| 2008-04-03 | 56.00 | 56.42 | 42.68 | 45.45 | 239689 | 11652291 | -12.54 | -21.62% |
| 2008-03-28 | 59.89 | 60.99 | 50.60 | 57.99 | 389927 | 21984118 | -2.02 | -3.37% |
| 2008-03-21 | 66.99 | 67.87 | 52.10 | 60.01 | 228125 | 13472974 | -8.60 | -12.54% |
| 2008-03-14 | 78.80 | 78.80 | 64.80 | 68.61 | 159655 | 11330866 | -10.83 | -13.63% |
| 2008-03-07 | 83.50 | 88.47 | 76.60 | 79.44 | 253545 | 20943772 | -4.16 | -4.98% |
| 2008-02-29 | 156.06 | 157.87 | 67.22 | 83.60 | 224954 | 20575364 | -71.27 | -46.02% |
| 2008-02-22 | 151.77 | 157.99 | 143.08 | 154.87 | 81308 | 12453737 | 9.07 | 6.22% |
| 2008-02-15 | 131.95 | 153.18 | 128.00 | 145.80 | 75685 | 10947814 | 13.85 | 10.50% |
| 2008-02-05 | 126.10 | 134.98 | 126.03 | 131.95 | 28087 | 3636079 | 9.95 | 8.16% |
| 2008-02-01 | 124.95 | 140.30 | 114.81 | 122.00 | 123462 | 16255959 | -3.22 | -2.57% |
| 2008-01-25 | 134.00 | 140.99 | 114.00 | 125.22 | 115523 | 14565729 | -7.08 | -5.35% |
| 2008-01-18 | 135.54 | 135.89 | 125.50 | 132.30 | 96664 | 12613738 | -4.38 | -3.21% |
| 2008-01-11 | 141.20 | 148.66 | 132.61 | 136.68 | 134537 | 18903864 | -12.33 | -8.28% |
| 2008-01-04 | 139.00 | 156.00 | 126.41 | 149.01 | 146209 | 20437108 | 8.56 | 6.09% |
| 2007-12-28 | 138.00 | 160.00 | 129.00 | 140.45 | 359979 | 49883048 | 0.00 | 0.00% |
