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 | 24.64 | 27.46 | 22.80 | 23.27 | 136536 | 3462968 | -1.64 | -6.58% |
| 2009-11-20 | 24.48 | 26.15 | 24.45 | 24.91 | 63792 | 1608426 | 0.45 | 1.84% |
| 2009-11-13 | 22.85 | 24.80 | 22.40 | 24.46 | 57632 | 1358482 | 1.61 | 7.05% |
| 2009-11-06 | 21.04 | 24.34 | 21.03 | 22.85 | 87162 | 2000062 | 1.25 | 5.79% |
| 2009-10-30 | 22.01 | 22.28 | 21.03 | 21.60 | 47659 | 1034241 | -0.38 | -1.73% |
| 2009-10-23 | 21.25 | 22.50 | 20.88 | 21.98 | 64245 | 1409875 | 0.82 | 3.88% |
| 2009-10-16 | 21.08 | 21.63 | 20.65 | 21.16 | 54300 | 1147110 | 0.29 | 1.39% |
| 2009-10-09 | 20.02 | 21.20 | 20.02 | 20.87 | 10895 | 225642 | 0.92 | 4.61% |
| 2009-09-30 | 20.98 | 21.50 | 19.07 | 19.95 | 36361 | 733201 | -1.05 | -5.00% |
| 2009-09-25 | 22.93 | 23.40 | 20.62 | 21.00 | 99410 | 2198774 | -2.30 | -9.87% |
| 2009-09-18 | 18.80 | 23.88 | 18.80 | 23.30 | 176253 | 3774677 | 4.73 | 25.47% |
| 2009-09-11 | 18.30 | 19.32 | 17.80 | 18.57 | 82229 | 1530743 | 0.35 | 1.92% |
| 2009-09-04 | 18.13 | 18.46 | 16.73 | 18.22 | 23256 | 410111 | 0.09 | 0.50% |
| 2009-08-28 | 17.17 | 19.25 | 16.91 | 18.13 | 55680 | 1018891 | 1.12 | 6.58% |
| 2009-08-21 | 17.69 | 18.00 | 16.03 | 17.01 | 31715 | 532899 | -0.99 | -5.50% |
| 2009-08-14 | 18.91 | 19.37 | 17.60 | 18.00 | 36022 | 668741 | -0.85 | -4.51% |
| 2009-08-07 | 20.22 | 21.00 | 18.80 | 18.85 | 78223 | 1556818 | -1.39 | -6.87% |
| 2009-07-31 | 20.23 | 21.25 | 19.11 | 20.24 | 106123 | 2140137 | -0.06 | -0.30% |
| 2009-07-24 | 18.10 | 20.57 | 18.10 | 20.30 | 119003 | 2313707 | 2.22 | 12.28% |
| 2009-07-17 | 17.99 | 18.79 | 17.81 | 18.08 | 68302 | 1248967 | 0.12 | 0.67% |
| 2009-07-10 | 17.21 | 18.35 | 16.68 | 17.96 | 82384 | 1438128 | 0.76 | 4.42% |
| 2009-07-03 | 17.38 | 17.59 | 16.85 | 17.20 | 33935 | 581720 | -0.17 | -0.98% |
| 2009-06-26 | 17.65 | 18.05 | 17.10 | 17.37 | 24716 | 434107 | -0.28 | -1.59% |
| 2009-06-19 | 17.54 | 18.45 | 17.48 | 17.65 | 35411 | 630564 | 0.15 | 0.86% |
| 2009-06-12 | 17.65 | 17.88 | 16.88 | 17.50 | 29860 | 517345 | -0.14 | -0.79% |
| 2009-06-05 | 17.90 | 18.13 | 17.50 | 17.64 | 25821 | 457858 | -0.26 | -1.45% |
| 2009-05-27 | 17.60 | 18.16 | 17.10 | 17.90 | 16892 | 301393 | -0.05 | -0.28% |
| 2009-05-22 | 18.30 | 18.65 | 17.42 | 17.95 | 45270 | 814661 | -0.43 | -2.34% |
| 2009-05-15 | 18.38 | 19.65 | 17.80 | 18.38 | 69032 | 1293834 | 0.17 | 0.93% |
| 2009-05-08 | 19.59 | 19.81 | 17.86 | 18.21 | 84247 | 1584702 | -0.89 | -4.66% |
| 2009-04-30 | 17.12 | 19.46 | 16.93 | 19.10 | 96222 | 1780940 | 1.80 | 10.40% |
| 2009-04-24 | 18.77 | 19.10 | 17.26 | 17.30 | 68989 | 1247152 | -1.28 | -6.89% |
| 2009-04-17 | 17.62 | 20.55 | 17.42 | 18.58 | 188837 | 3602644 | 0.96 | 5.45% |
| 2009-04-10 | 17.47 | 17.99 | 16.80 | 17.62 | 75637 | 1324841 | 0.30 | 1.73% |
| 2009-04-03 | 16.80 | 17.64 | 16.30 | 17.32 | 75967 | 1296030 | 0.52 | 3.10% |
| 2009-03-27 | 16.20 | 17.37 | 16.10 | 16.80 | 76888 | 1283812 | 0.60 | 3.70% |
| 2009-03-20 | 15.59 | 16.74 | 15.35 | 16.20 | 45064 | 735079 | 0.61 | 3.91% |
| 2009-03-13 | 15.32 | 16.48 | 15.31 | 15.59 | 36135 | 575764 | 0.22 | 1.43% |
| 2009-03-06 | 15.30 | 16.38 | 14.80 | 15.37 | 38911 | 607561 | -0.15 | -0.97% |
| 2009-02-27 | 17.18 | 18.13 | 15.10 | 15.52 | 98400 | 1676062 | -1.69 | -9.82% |
| 2009-02-20 | 17.66 | 18.79 | 16.47 | 17.21 | 86100 | 1508423 | -0.63 | -3.53% |
| 2009-02-13 | 16.67 | 18.30 | 16.54 | 17.84 | 83397 | 1473345 | 1.14 | 6.83% |
| 2009-02-06 | 14.60 | 17.44 | 14.42 | 16.70 | 78569 | 1270404 | 2.15 | 14.78% |
| 2009-01-23 | 15.66 | 15.79 | 14.50 | 14.55 | 41245 | 619481 | -1.04 | -6.67% |
| 2009-01-16 | 15.55 | 16.19 | 14.07 | 15.59 | 109453 | 1669062 | -0.16 | -1.02% |
| 2009-01-09 | 15.17 | 16.15 | 14.52 | 15.75 | 96968 | 1468491 | 0.89 | 5.99% |
| 2008-12-31 | 13.84 | 15.97 | 13.13 | 14.86 | 55397 | 831501 | 1.02 | 7.37% |
| 2008-12-26 | 12.83 | 14.68 | 11.90 | 13.84 | 83924 | 1122392 | 1.14 | 8.98% |
| 2008-12-19 | 11.59 | 12.88 | 11.20 | 12.70 | 47820 | 584179 | 1.15 | 9.96% |
| 2008-12-12 | 11.75 | 13.00 | 11.00 | 11.55 | 67384 | 823691 | -0.14 | -1.20% |
| 2008-12-05 | 9.60 | 11.83 | 9.54 | 11.69 | 72172 | 798537 | 1.98 | 20.39% |
| 2008-11-28 | 9.75 | 10.80 | 9.45 | 9.71 | 39537 | 395887 | -0.44 | -4.33% |
| 2008-11-21 | 10.40 | 11.35 | 9.55 | 10.15 | 70214 | 722411 | -0.33 | -3.15% |
| 2008-11-14 | 9.28 | 10.48 | 9.18 | 10.48 | 59399 | 590113 | 1.34 | 14.66% |
| 2008-11-07 | 8.61 | 9.33 | 8.50 | 9.14 | 42664 | 381841 | 0.34 | 3.86% |
| 2008-10-31 | 8.01 | 8.99 | 7.48 | 8.80 | 40987 | 349157 | 0.69 | 8.51% |
| 2008-10-24 | 7.49 | 8.31 | 7.38 | 8.11 | 18240 | 146625 | 0.66 | 8.86% |
| 2008-10-17 | 8.27 | 8.69 | 7.16 | 7.45 | 18103 | 140045 | -0.95 | -11.31% |
| 2008-10-10 | 8.80 | 9.30 | 8.03 | 8.40 | 21260 | 185437 | -0.49 | -5.51% |
| 2008-09-26 | 9.64 | 10.10 | 8.00 | 8.89 | 44999 | 407449 | -0.43 | -4.61% |
| 2008-09-19 | 8.30 | 9.32 | 7.86 | 9.32 | 36960 | 323539 | 1.02 | 12.29% |
| 2008-09-12 | 9.60 | 9.80 | 8.08 | 8.30 | 29431 | 250185 | -1.39 | -14.35% |
| 2008-09-05 | 10.12 | 10.30 | 9.60 | 9.69 | 11486 | 115055 | -0.60 | -5.83% |
| 2008-08-29 | 11.40 | 11.66 | 9.98 | 10.29 | 13515 | 142133 | -1.15 | -10.05% |
| 2008-08-22 | 11.55 | 12.38 | 10.38 | 11.44 | 16806 | 190337 | -0.04 | -0.35% |
| 2008-08-15 | 13.01 | 13.25 | 10.76 | 11.48 | 25992 | 302088 | -1.49 | -11.49% |
| 2008-08-08 | 15.65 | 15.65 | 12.95 | 12.97 | 22788 | 327572 | -2.73 | -17.39% |
| 2008-08-01 | 17.17 | 17.25 | 14.91 | 15.70 | 37607 | 601544 | -1.18 | -6.99% |
| 2008-07-25 | 16.60 | 17.64 | 16.10 | 16.88 | 57080 | 978601 | 0.19 | 1.14% |
| 2008-07-18 | 15.58 | 18.00 | 15.50 | 16.69 | 105687 | 1812382 | 0.74 | 4.64% |
| 2008-07-11 | 15.08 | 17.25 | 15.01 | 15.95 | 53841 | 862768 | 0.87 | 5.77% |
| 2008-07-04 | 13.92 | 15.48 | 13.92 | 15.08 | 34294 | 507464 | 0.89 | 6.27% |
| 2008-06-27 | 15.99 | 16.41 | 13.49 | 14.19 | 73854 | 1087653 | -2.47 | -14.83% |
| 2008-06-20 | 17.51 | 19.75 | 15.88 | 16.66 | 177371 | 3221129 | -0.94 | -5.34% |
| 2008-06-13 | 16.50 | 18.48 | 15.50 | 17.60 | 90943 | 1563073 | 0.43 | 2.50% |
| 2008-06-06 | 14.31 | 17.45 | 14.20 | 17.17 | 84342 | 1373480 | 2.93 | 20.58% |
| 2008-05-30 | 15.15 | 15.15 | 13.86 | 14.24 | 24497 | 352811 | -0.96 | -6.32% |
| 2008-05-23 | 17.00 | 17.00 | 14.45 | 15.20 | 101943 | 1607079 | -2.30 | -13.14% |
| 2008-05-16 | 14.78 | 18.99 | 14.53 | 17.50 | 73674 | 1270059 | 2.45 | 16.28% |
| 2008-05-09 | 15.67 | 16.76 | 14.31 | 15.05 | 37985 | 597957 | -0.61 | -3.90% |
| 2008-04-30 | 15.00 | 15.99 | 14.50 | 15.66 | 22876 | 345581 | 0.39 | 2.55% |
| 2008-04-25 | 13.88 | 15.95 | 11.81 | 15.27 | 72697 | 1017347 | 2.44 | 19.02% |
| 2008-04-18 | 18.06 | 18.06 | 12.82 | 12.83 | 51875 | 781234 | -5.47 | -29.89% |
| 2008-04-11 | 17.60 | 20.12 | 17.00 | 18.30 | 30789 | 573750 | 0.35 | 1.95% |
| 2008-04-03 | 21.50 | 21.50 | 16.58 | 17.95 | 27178 | 510175 | -4.14 | -18.74% |
| 2008-03-28 | 25.01 | 25.27 | 20.33 | 22.09 | 43360 | 988052 | -2.67 | -10.78% |
| 2008-03-21 | 26.51 | 27.12 | 21.18 | 24.76 | 55036 | 1332614 | -1.75 | -6.60% |
| 2008-03-14 | 27.59 | 27.80 | 24.80 | 26.51 | 71576 | 1870181 | -1.07 | -3.88% |
| 2008-03-07 | 28.85 | 33.94 | 27.18 | 27.58 | 123788 | 3783710 | -1.81 | -6.16% |
| 2008-02-29 | 28.08 | 32.65 | 28.08 | 29.39 | 193680 | 5863383 | 1.00 | 3.52% |
| 2008-02-22 | 23.25 | 28.89 | 23.01 | 28.39 | 248493 | 6308752 | 0.00 | 0.00% |
