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 | 36.60 | 38.21 | 34.70 | 35.09 | 77017 | 2803327 | -1.67 | -4.54% |
| 2009-11-20 | 34.31 | 37.60 | 34.28 | 36.76 | 45635 | 1621740 | 2.48 | 7.24% |
| 2009-11-13 | 33.06 | 34.83 | 32.58 | 34.28 | 43957 | 1469628 | 1.15 | 3.47% |
| 2009-11-06 | 28.90 | 34.51 | 28.51 | 33.13 | 66911 | 2154115 | 3.55 | 12.00% |
| 2009-10-30 | 29.65 | 30.86 | 28.20 | 29.58 | 45700 | 1351828 | -0.07 | -0.24% |
| 2009-10-23 | 28.95 | 30.20 | 28.54 | 29.65 | 37975 | 1113972 | 0.82 | 2.84% |
| 2009-10-16 | 26.76 | 29.47 | 26.72 | 28.83 | 58723 | 1665906 | 2.07 | 7.74% |
| 2009-10-09 | 26.01 | 26.88 | 25.48 | 26.76 | 6410 | 168757 | 1.36 | 5.35% |
| 2009-09-30 | 26.79 | 27.17 | 24.41 | 25.40 | 24374 | 628304 | -1.37 | -5.12% |
| 2009-09-25 | 25.68 | 28.15 | 25.20 | 26.77 | 127019 | 3463947 | 0.76 | 2.92% |
| 2009-09-18 | 24.30 | 26.97 | 24.12 | 26.01 | 105919 | 2716959 | 1.63 | 6.69% |
| 2009-09-11 | 23.98 | 24.90 | 23.63 | 24.38 | 83213 | 2025273 | 0.45 | 1.88% |
| 2009-09-04 | 24.88 | 24.88 | 22.15 | 23.93 | 45083 | 1061025 | -1.40 | -5.53% |
| 2009-08-28 | 24.65 | 25.70 | 23.10 | 25.33 | 89637 | 2216320 | 0.63 | 2.55% |
| 2009-08-21 | 26.40 | 26.89 | 22.31 | 24.70 | 122772 | 2972520 | -4.58 | -15.64% |
| 2009-08-14 | 28.66 | 31.81 | 28.00 | 29.28 | 92434 | 2740144 | 0.85 | 2.99% |
| 2009-08-07 | 27.26 | 30.98 | 27.26 | 28.43 | 78336 | 2301024 | 1.17 | 4.29% |
| 2009-07-31 | 26.90 | 28.33 | 24.80 | 27.26 | 78980 | 2125647 | 0.18 | 0.67% |
| 2009-07-24 | 26.88 | 27.76 | 26.15 | 27.08 | 86307 | 2322118 | 0.23 | 0.86% |
| 2009-07-17 | 26.51 | 27.49 | 24.84 | 26.85 | 148660 | 3894141 | 1.27 | 4.96% |
| 2009-07-10 | 22.75 | 25.58 | 20.90 | 25.58 | 102793 | 2320372 | 2.98 | 13.19% |
| 2009-07-03 | 21.44 | 23.25 | 21.01 | 22.60 | 111029 | 2470713 | 1.17 | 5.46% |
| 2009-06-26 | 20.43 | 22.58 | 20.30 | 21.43 | 113130 | 2450216 | 1.25 | 6.19% |
| 2009-06-19 | 18.60 | 20.40 | 18.51 | 20.18 | 48492 | 942310 | 1.52 | 8.15% |
| 2009-06-12 | 19.68 | 19.96 | 18.50 | 18.66 | 34199 | 657755 | -1.02 | -5.18% |
| 2009-06-05 | 19.40 | 20.47 | 19.03 | 19.68 | 52670 | 1046490 | 0.48 | 2.50% |
| 2009-05-27 | 18.75 | 19.65 | 18.33 | 19.20 | 13273 | 253737 | -0.02 | -0.10% |
| 2009-05-22 | 20.12 | 20.99 | 19.00 | 19.22 | 32344 | 645770 | -1.03 | -5.09% |
| 2009-05-15 | 21.10 | 21.20 | 19.29 | 20.25 | 45874 | 919271 | -0.96 | -4.53% |
| 2009-05-07 | 20.11 | 22.20 | 20.06 | 21.21 | 72219 | 1518805 | 1.12 | 5.58% |
| 2009-04-30 | 19.50 | 20.40 | 19.18 | 20.09 | 57655 | 1152246 | 0.61 | 3.13% |
| 2009-04-24 | 18.98 | 20.57 | 18.81 | 19.48 | 79728 | 1572318 | -0.53 | -2.65% |
| 2009-04-17 | 21.22 | 23.98 | 20.01 | 20.01 | 102143 | 2230349 | -1.15 | -5.43% |
| 2009-04-10 | 18.80 | 21.29 | 18.60 | 21.16 | 52176 | 1039424 | 2.38 | 12.67% |
| 2009-04-03 | 17.09 | 19.09 | 16.70 | 18.78 | 51204 | 936219 | 1.88 | 11.12% |
| 2009-03-27 | 17.36 | 18.03 | 16.52 | 16.90 | 45324 | 782630 | -0.45 | -2.59% |
| 2009-03-20 | 15.99 | 18.11 | 15.82 | 17.35 | 60267 | 1042779 | 1.44 | 9.05% |
| 2009-03-13 | 16.29 | 16.50 | 14.88 | 15.91 | 35488 | 561813 | -0.19 | -1.18% |
| 2009-03-06 | 13.60 | 16.40 | 13.32 | 16.10 | 53681 | 799635 | 2.65 | 19.70% |
| 2009-02-27 | 16.90 | 17.25 | 13.31 | 13.45 | 46948 | 726164 | -3.19 | -19.17% |
| 2009-02-20 | 17.26 | 17.28 | 15.61 | 16.64 | 50529 | 823120 | -0.49 | -2.86% |
| 2009-02-13 | 16.98 | 17.40 | 16.00 | 17.13 | 72872 | 1215398 | 0.33 | 1.96% |
| 2009-02-06 | 14.70 | 17.18 | 14.69 | 16.80 | 71043 | 1113802 | 2.10 | 14.29% |
| 2009-01-23 | 14.27 | 14.98 | 14.01 | 14.70 | 42868 | 618164 | 0.48 | 3.38% |
| 2009-01-16 | 14.48 | 14.98 | 13.10 | 14.22 | 78019 | 1098675 | -0.18 | -1.25% |
| 2009-01-09 | 13.18 | 14.68 | 12.92 | 14.40 | 88505 | 1206361 | 1.49 | 11.54% |
| 2008-12-31 | 12.32 | 13.40 | 11.91 | 12.91 | 45980 | 592233 | 0.42 | 3.36% |
| 2008-12-26 | 12.50 | 13.47 | 11.65 | 12.49 | 66204 | 822699 | 0.05 | 0.40% |
| 2008-12-19 | 11.27 | 12.69 | 10.85 | 12.44 | 39955 | 477968 | 1.26 | 11.27% |
| 2008-12-12 | 12.54 | 12.97 | 11.06 | 11.18 | 50850 | 628740 | -1.22 | -9.84% |
| 2008-12-05 | 10.69 | 12.64 | 10.30 | 12.40 | 95912 | 1130545 | 1.74 | 16.32% |
| 2008-11-28 | 11.30 | 11.35 | 9.58 | 10.66 | 58850 | 617888 | -0.55 | -4.91% |
| 2008-11-21 | 10.00 | 11.66 | 9.93 | 11.21 | 84088 | 907357 | 1.21 | 12.10% |
| 2008-11-14 | 8.90 | 10.12 | 8.65 | 10.00 | 57580 | 542278 | 1.35 | 15.61% |
| 2008-11-07 | 8.03 | 8.80 | 7.82 | 8.65 | 21320 | 178806 | 0.62 | 7.72% |
| 2008-10-31 | 8.08 | 8.30 | 7.40 | 8.03 | 23882 | 189980 | -0.21 | -2.55% |
| 2008-10-24 | 7.85 | 8.49 | 7.85 | 8.24 | 24955 | 206270 | 0.39 | 4.97% |
| 2008-10-17 | 8.50 | 9.10 | 7.60 | 7.85 | 21623 | 176473 | -0.85 | -9.77% |
| 2008-10-10 | 10.36 | 10.45 | 8.62 | 8.70 | 21705 | 205484 | -1.77 | -16.91% |
| 2008-09-26 | 11.49 | 12.23 | 10.07 | 10.47 | 47720 | 530433 | -0.66 | -5.93% |
| 2008-09-19 | 11.09 | 11.16 | 9.81 | 11.13 | 27501 | 296168 | 0.13 | 1.18% |
| 2008-09-12 | 10.93 | 11.46 | 10.50 | 11.00 | 17219 | 187795 | 0.14 | 1.29% |
| 2008-09-05 | 11.36 | 11.53 | 10.70 | 10.86 | 11925 | 130833 | -0.79 | -6.78% |
| 2008-08-29 | 12.15 | 12.38 | 10.51 | 11.65 | 19142 | 217746 | -0.49 | -4.04% |
| 2008-08-22 | 12.99 | 13.20 | 11.80 | 12.14 | 18494 | 231958 | -0.74 | -5.75% |
| 2008-08-15 | 14.16 | 14.30 | 12.54 | 12.88 | 17275 | 225433 | -1.28 | -9.04% |
| 2008-08-08 | 15.62 | 15.85 | 14.02 | 14.16 | 17594 | 266497 | -1.65 | -10.44% |
| 2008-08-01 | 16.50 | 16.97 | 15.30 | 15.81 | 33611 | 549170 | -0.69 | -4.18% |
| 2008-07-25 | 15.64 | 16.76 | 15.50 | 16.50 | 35976 | 585368 | 0.77 | 4.89% |
| 2008-07-18 | 15.98 | 16.88 | 14.52 | 15.73 | 30899 | 484845 | -0.38 | -2.36% |
| 2008-07-11 | 15.40 | 17.08 | 15.40 | 16.11 | 61207 | 1007310 | 0.82 | 5.36% |
| 2008-07-04 | 14.44 | 15.90 | 14.01 | 15.29 | 38624 | 578415 | 0.85 | 5.89% |
| 2008-06-27 | 15.00 | 16.24 | 14.06 | 14.44 | 48621 | 729881 | -0.91 | -5.93% |
| 2008-06-20 | 16.18 | 17.50 | 14.50 | 15.35 | 75292 | 1228068 | -0.85 | -5.25% |
| 2008-06-13 | 18.00 | 18.28 | 15.70 | 16.20 | 32669 | 539281 | -2.80 | -14.74% |
| 2008-06-06 | 18.08 | 19.47 | 17.93 | 19.00 | 33566 | 629115 | 0.64 | 3.49% |
| 2008-05-30 | 18.95 | 18.95 | 17.58 | 18.36 | 33932 | 621548 | -0.59 | -3.11% |
| 2008-05-22 | 21.14 | 21.60 | 18.30 | 18.95 | 45269 | 896797 | -2.20 | -10.40% |
| 2008-05-16 | 20.80 | 23.30 | 20.61 | 21.15 | 88068 | 1937647 | -0.28 | -1.31% |
| 2008-05-09 | 22.38 | 23.10 | 19.97 | 21.43 | 98078 | 2111999 | -0.35 | -1.61% |
| 2008-04-30 | 19.62 | 21.95 | 19.50 | 21.78 | 106849 | 2226822 | 1.68 | 8.36% |
| 2008-04-25 | 18.18 | 21.35 | 14.85 | 20.10 | 176025 | 3269419 | 3.56 | 21.52% |
| 2008-04-18 | 21.19 | 21.49 | 16.45 | 16.54 | 21898 | 413566 | -5.34 | -24.41% |
| 2008-04-11 | 19.50 | 22.68 | 19.30 | 21.88 | 26493 | 559461 | 1.87 | 9.35% |
| 2008-04-03 | 25.45 | 25.45 | 19.01 | 20.01 | 22862 | 497950 | -6.09 | -23.33% |
| 2008-03-28 | 26.40 | 27.30 | 24.42 | 26.10 | 21227 | 552748 | -0.39 | -1.47% |
| 2008-03-21 | 27.80 | 28.32 | 24.00 | 26.49 | 33387 | 859796 | -1.51 | -5.39% |
| 2008-03-14 | 31.90 | 32.00 | 26.50 | 28.00 | 35007 | 1032416 | -4.52 | -13.90% |
| 2008-03-07 | 33.30 | 35.50 | 31.65 | 32.52 | 84635 | 2831241 | -0.74 | -2.23% |
| 2008-02-29 | 30.88 | 33.26 | 28.70 | 33.26 | 78944 | 2443665 | 4.16 | 14.30% |
| 2008-02-22 | 30.91 | 32.40 | 28.85 | 29.10 | 59593 | 1841048 | -2.10 | -6.73% |
| 2008-02-15 | 29.24 | 31.86 | 28.08 | 31.20 | 65752 | 2012758 | 1.96 | 6.70% |
| 2008-02-05 | 26.30 | 30.19 | 26.30 | 29.24 | 52032 | 1480845 | 3.34 | 12.90% |
| 2008-02-01 | 28.60 | 29.34 | 24.80 | 25.90 | 168452 | 4468059 | -4.10 | -13.67% |
| 2008-01-25 | 33.00 | 35.00 | 28.03 | 30.00 | 331108 | 10421992 | 0.00 | 0.00% |
