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 | 27.18 | 28.25 | 25.00 | 25.05 | 74166 | 1977870 | -2.15 | -7.90% |
| 2009-11-20 | 26.55 | 28.50 | 26.00 | 27.20 | 75143 | 2018332 | 0.70 | 2.64% |
| 2009-11-13 | 24.65 | 26.78 | 24.07 | 26.50 | 44990 | 1152631 | 2.44 | 10.14% |
| 2009-11-06 | 22.50 | 24.78 | 22.30 | 24.06 | 49387 | 1184055 | 1.10 | 4.79% |
| 2009-10-30 | 22.88 | 23.96 | 22.60 | 22.96 | 78469 | 1829740 | 0.34 | 1.50% |
| 2009-10-23 | 21.86 | 23.45 | 21.60 | 22.62 | 79734 | 1787633 | 0.67 | 3.05% |
| 2009-10-16 | 21.70 | 22.58 | 21.20 | 21.95 | 36570 | 807148 | 0.27 | 1.25% |
| 2009-10-09 | 20.68 | 21.79 | 20.52 | 21.68 | 6933 | 148479 | 0.99 | 4.79% |
| 2009-09-30 | 21.45 | 21.48 | 19.68 | 20.69 | 23415 | 478437 | -0.47 | -2.22% |
| 2009-09-25 | 21.90 | 23.98 | 20.50 | 21.16 | 68696 | 1529698 | -0.80 | -3.64% |
| 2009-09-18 | 20.55 | 24.05 | 20.55 | 21.96 | 95658 | 2121082 | 1.12 | 5.37% |
| 2009-09-11 | 20.30 | 21.49 | 20.21 | 20.84 | 67639 | 1404603 | 0.53 | 2.61% |
| 2009-09-04 | 19.35 | 20.60 | 19.10 | 20.31 | 85548 | 1699509 | -0.84 | -3.97% |
| 2009-08-28 | 20.45 | 22.30 | 20.10 | 21.15 | 143902 | 3089622 | 0.49 | 2.37% |
| 2009-08-21 | 18.08 | 20.90 | 17.75 | 20.66 | 122069 | 2344497 | 2.75 | 15.36% |
| 2009-08-14 | 19.48 | 20.66 | 17.70 | 17.91 | 137957 | 2699235 | -1.39 | -7.20% |
| 2009-08-07 | 18.79 | 19.60 | 18.50 | 19.30 | 74853 | 1430314 | 0.54 | 2.88% |
| 2009-07-31 | 19.25 | 19.75 | 17.90 | 18.76 | 79519 | 1504050 | -0.52 | -2.70% |
| 2009-07-24 | 18.30 | 20.08 | 17.81 | 19.28 | 135703 | 2618426 | 1.12 | 6.17% |
| 2009-07-17 | 18.01 | 18.97 | 17.56 | 18.16 | 80996 | 1480263 | -0.04 | -0.22% |
| 2009-07-10 | 17.10 | 18.92 | 16.92 | 18.20 | 74751 | 1340867 | 1.15 | 6.75% |
| 2009-07-03 | 17.27 | 17.56 | 16.37 | 17.05 | 67219 | 1135187 | -0.22 | -1.27% |
| 2009-06-26 | 16.26 | 17.44 | 16.01 | 17.27 | 68141 | 1144072 | 1.01 | 6.21% |
| 2009-06-19 | 15.95 | 16.38 | 15.92 | 16.26 | 27255 | 439295 | 0.31 | 1.94% |
| 2009-06-12 | 21.15 | 21.74 | 15.90 | 15.95 | 52993 | 1040655 | -5.20 | -24.59% |
| 2009-06-05 | 22.56 | 23.01 | 21.08 | 21.15 | 45369 | 990984 | -1.43 | -6.33% |
| 2009-05-27 | 21.00 | 22.75 | 20.70 | 22.58 | 29924 | 660135 | 1.18 | 5.51% |
| 2009-05-22 | 21.80 | 22.48 | 20.81 | 21.40 | 22950 | 494156 | -0.49 | -2.24% |
| 2009-05-15 | 22.65 | 22.98 | 21.21 | 21.89 | 20678 | 451125 | -0.76 | -3.35% |
| 2009-05-08 | 21.35 | 23.60 | 21.30 | 22.65 | 41393 | 941490 | 1.38 | 6.49% |
| 2009-04-30 | 21.80 | 21.80 | 19.85 | 21.27 | 68463 | 1407467 | -1.03 | -4.62% |
| 2009-04-24 | 22.52 | 23.90 | 21.30 | 22.30 | 36241 | 827250 | -0.50 | -2.19% |
| 2009-04-17 | 23.34 | 24.50 | 22.61 | 22.80 | 55011 | 1296363 | -0.52 | -2.23% |
| 2009-04-10 | 22.80 | 23.48 | 21.65 | 23.32 | 42287 | 957230 | 0.74 | 3.28% |
| 2009-04-03 | 20.55 | 23.73 | 20.26 | 22.58 | 59915 | 1307660 | 2.13 | 10.42% |
| 2009-03-27 | 21.50 | 21.92 | 20.12 | 20.45 | 38029 | 799531 | -1.01 | -4.71% |
| 2009-03-20 | 20.09 | 21.49 | 19.50 | 21.46 | 36598 | 754542 | 1.36 | 6.77% |
| 2009-03-13 | 20.78 | 21.20 | 19.28 | 20.10 | 29728 | 592619 | -0.68 | -3.27% |
| 2009-03-05 | 20.30 | 21.49 | 19.40 | 20.78 | 30132 | 621660 | 0.48 | 2.37% |
| 2009-02-27 | 22.85 | 23.68 | 19.51 | 20.30 | 52975 | 1172975 | -2.80 | -12.12% |
| 2009-02-20 | 21.20 | 23.25 | 20.81 | 23.10 | 77857 | 1710866 | 1.88 | 8.86% |
| 2009-02-13 | 19.89 | 22.10 | 19.55 | 21.22 | 81654 | 1706486 | 1.67 | 8.54% |
| 2009-02-06 | 19.20 | 20.30 | 19.10 | 19.55 | 55334 | 1086684 | 0.45 | 2.36% |
| 2009-01-23 | 19.64 | 19.92 | 18.95 | 19.10 | 41120 | 788730 | -0.64 | -3.24% |
| 2009-01-16 | 19.87 | 20.84 | 18.80 | 19.74 | 53960 | 1068238 | -0.14 | -0.70% |
| 2009-01-09 | 17.89 | 20.10 | 17.85 | 19.88 | 42291 | 794370 | 1.98 | 11.06% |
| 2008-12-31 | 17.92 | 18.34 | 17.35 | 17.90 | 21439 | 381766 | -0.40 | -2.19% |
| 2008-12-26 | 17.90 | 18.69 | 16.50 | 18.30 | 61762 | 1106572 | 0.40 | 2.23% |
| 2008-12-19 | 16.12 | 18.08 | 15.60 | 17.90 | 44163 | 753861 | 2.10 | 13.29% |
| 2008-12-12 | 16.72 | 17.40 | 15.50 | 15.80 | 59205 | 974097 | -0.64 | -3.89% |
| 2008-12-05 | 14.50 | 17.20 | 13.85 | 16.44 | 84869 | 1324026 | 2.69 | 19.56% |
| 2008-11-28 | 14.68 | 14.98 | 13.63 | 13.75 | 19238 | 271878 | -0.65 | -4.51% |
| 2008-11-21 | 13.95 | 15.68 | 13.51 | 14.40 | 22492 | 329372 | 0.16 | 1.12% |
| 2008-11-14 | 12.70 | 14.40 | 12.70 | 14.24 | 17509 | 238317 | 1.63 | 12.93% |
| 2008-11-07 | 12.40 | 12.79 | 12.00 | 12.61 | 8468 | 105643 | 0.21 | 1.69% |
| 2008-10-31 | 13.12 | 13.43 | 11.51 | 12.40 | 11028 | 136080 | -1.05 | -7.81% |
| 2008-10-24 | 13.20 | 13.89 | 12.83 | 13.45 | 7674 | 103946 | 0.09 | 0.67% |
| 2008-10-17 | 19.25 | 20.36 | 12.70 | 13.36 | 13696 | 235594 | -6.00 | -30.99% |
| 2008-10-10 | 20.30 | 21.09 | 18.42 | 19.36 | 11487 | 232648 | -1.19 | -5.79% |
| 2008-09-26 | 22.63 | 24.20 | 19.80 | 20.55 | 33966 | 719169 | -1.56 | -7.06% |
| 2008-09-19 | 20.96 | 22.11 | 18.98 | 22.11 | 14181 | 295087 | 1.63 | 7.96% |
| 2008-09-12 | 20.80 | 21.00 | 19.40 | 20.48 | 9842 | 198941 | -0.70 | -3.31% |
| 2008-09-04 | 23.63 | 23.75 | 19.99 | 21.18 | 19481 | 418709 | -2.39 | -10.14% |
| 2008-08-29 | 23.51 | 24.40 | 21.90 | 23.57 | 26748 | 616496 | -0.28 | -1.17% |
| 2008-08-22 | 23.50 | 25.98 | 22.15 | 23.85 | 49640 | 1207879 | 0.47 | 2.01% |
| 2008-08-15 | 22.20 | 23.70 | 20.52 | 23.38 | 52517 | 1167723 | 1.20 | 5.41% |
| 2008-08-08 | 24.45 | 25.38 | 22.01 | 22.18 | 28613 | 681562 | -2.22 | -9.10% |
| 2008-08-01 | 22.71 | 24.77 | 22.56 | 24.40 | 52838 | 1255869 | 1.65 | 7.25% |
| 2008-07-25 | 19.87 | 23.21 | 19.81 | 22.75 | 35042 | 776164 | 2.81 | 14.09% |
| 2008-07-18 | 20.96 | 21.90 | 19.00 | 19.94 | 19655 | 401732 | -1.06 | -5.05% |
| 2008-07-11 | 21.37 | 22.60 | 20.66 | 21.00 | 38131 | 827397 | -0.38 | -1.78% |
| 2008-07-04 | 18.00 | 21.90 | 17.51 | 21.38 | 52731 | 1076843 | 3.16 | 17.34% |
| 2008-06-27 | 20.28 | 20.45 | 18.14 | 18.22 | 31361 | 603113 | -2.48 | -11.98% |
| 2008-06-20 | 22.09 | 22.48 | 18.91 | 20.70 | 46388 | 970365 | -0.94 | -4.34% |
| 2008-06-13 | 23.32 | 23.40 | 20.54 | 21.64 | 29966 | 661645 | -2.52 | -10.43% |
| 2008-06-06 | 25.78 | 26.10 | 23.24 | 24.16 | 25005 | 614612 | -1.73 | -6.68% |
| 2008-05-30 | 24.94 | 26.28 | 24.02 | 25.89 | 43524 | 1101171 | 0.89 | 3.56% |
| 2008-05-23 | 26.21 | 26.49 | 24.30 | 25.00 | 86217 | 2205967 | -1.66 | -6.23% |
| 2008-05-16 | 26.00 | 29.41 | 25.60 | 26.66 | 68140 | 1905520 | -0.04 | -0.15% |
| 2008-05-09 | 26.90 | 28.43 | 25.00 | 26.70 | 52761 | 1422287 | 1.10 | 4.30% |
| 2008-04-29 | 26.01 | 26.92 | 25.50 | 25.60 | 12608 | 330742 | -0.90 | -3.40% |
| 2008-04-25 | 24.00 | 27.90 | 21.80 | 26.50 | 44408 | 1099421 | 4.30 | 19.37% |
| 2008-04-18 | 24.55 | 25.94 | 22.08 | 22.20 | 25487 | 615640 | -3.05 | -12.08% |
| 2008-04-11 | 24.37 | 26.69 | 23.50 | 25.25 | 35556 | 902811 | 0.75 | 3.06% |
| 2008-04-03 | 27.90 | 28.40 | 22.70 | 24.50 | 31350 | 774014 | -4.30 | -14.93% |
| 2008-03-28 | 29.40 | 31.50 | 26.31 | 28.80 | 67307 | 1994753 | -0.60 | -2.04% |
| 2008-03-21 | 28.92 | 31.20 | 24.00 | 29.40 | 80740 | 2242344 | 0.48 | 1.66% |
| 2008-03-14 | 34.44 | 34.45 | 28.03 | 28.92 | 64170 | 1956126 | -5.80 | -16.70% |
| 2008-03-07 | 35.98 | 39.00 | 34.44 | 34.72 | 105342 | 3872934 | -2.03 | -5.52% |
| 2008-02-29 | 38.10 | 40.70 | 35.50 | 36.75 | 201981 | 7613119 | -0.70 | -1.87% |
| 2008-02-22 | 37.05 | 38.78 | 35.10 | 37.45 | 308546 | 11313092 | 0.00 | 0.00% |
