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 | 33.78 | 34.98 | 31.80 | 32.32 | 97877 | 3272387 | -1.46 | -4.32% |
| 2009-11-20 | 32.20 | 35.35 | 32.00 | 33.78 | 93327 | 3108997 | 1.53 | 4.74% |
| 2009-11-13 | 30.48 | 32.60 | 30.01 | 32.25 | 83902 | 2613948 | 1.77 | 5.81% |
| 2009-11-06 | 28.80 | 31.50 | 28.50 | 30.48 | 89307 | 2721436 | 0.71 | 2.38% |
| 2009-10-30 | 30.28 | 32.38 | 29.10 | 29.77 | 182240 | 5558660 | -0.43 | -1.42% |
| 2009-10-23 | 26.64 | 30.20 | 26.55 | 30.20 | 142898 | 4039862 | 3.76 | 14.22% |
| 2009-10-16 | 26.48 | 27.15 | 25.50 | 26.44 | 57786 | 1529161 | 0.62 | 2.40% |
| 2009-10-09 | 24.93 | 25.88 | 24.90 | 25.82 | 7494 | 192093 | 0.98 | 3.94% |
| 2009-09-30 | 25.55 | 26.21 | 23.85 | 24.84 | 28970 | 727308 | -0.75 | -2.93% |
| 2009-09-25 | 25.30 | 27.80 | 24.95 | 25.59 | 107945 | 2866311 | 0.21 | 0.83% |
| 2009-09-18 | 25.88 | 27.01 | 25.30 | 25.38 | 102731 | 2696798 | -0.28 | -1.09% |
| 2009-09-11 | 24.99 | 26.00 | 24.45 | 25.66 | 80496 | 2033778 | 0.79 | 3.18% |
| 2009-09-04 | 23.29 | 25.40 | 21.90 | 24.87 | 92471 | 2234407 | 1.42 | 6.05% |
| 2009-08-28 | 23.49 | 25.20 | 22.82 | 23.45 | 92895 | 2237165 | 0.45 | 1.96% |
| 2009-08-21 | 23.23 | 23.60 | 20.60 | 23.00 | 58042 | 1269166 | -0.55 | -2.33% |
| 2009-08-14 | 25.25 | 27.08 | 23.28 | 23.55 | 75693 | 1942931 | -1.55 | -6.17% |
| 2009-08-07 | 25.12 | 26.79 | 24.65 | 25.10 | 95111 | 2436670 | -0.01 | -0.04% |
| 2009-07-31 | 27.25 | 28.40 | 23.90 | 25.11 | 116711 | 3061876 | -2.03 | -7.48% |
| 2009-07-24 | 27.20 | 28.90 | 26.01 | 27.14 | 115604 | 3125568 | -0.31 | -1.13% |
| 2009-07-17 | 25.75 | 27.66 | 25.40 | 27.45 | 112969 | 2966260 | 1.65 | 6.39% |
| 2009-07-10 | 22.32 | 27.67 | 22.10 | 25.80 | 215819 | 5478227 | 3.47 | 15.54% |
| 2009-07-03 | 22.82 | 23.05 | 22.02 | 22.33 | 57423 | 1289324 | -0.49 | -2.15% |
| 2009-06-26 | 23.16 | 23.40 | 22.00 | 22.82 | 63255 | 1436031 | -0.30 | -1.30% |
| 2009-06-19 | 22.30 | 23.50 | 21.88 | 23.12 | 71814 | 1628095 | 0.82 | 3.68% |
| 2009-06-12 | 22.57 | 23.48 | 21.87 | 22.30 | 53630 | 1213455 | -0.39 | -1.72% |
| 2009-06-05 | 23.00 | 23.60 | 22.53 | 22.69 | 51553 | 1188997 | -0.22 | -0.96% |
| 2009-05-27 | 23.20 | 23.80 | 21.80 | 22.91 | 34542 | 794580 | -0.58 | -2.47% |
| 2009-05-22 | 24.05 | 24.86 | 23.04 | 23.49 | 93753 | 2246582 | -0.59 | -2.45% |
| 2009-05-15 | 24.82 | 25.10 | 23.25 | 24.08 | 87949 | 2112155 | -0.64 | -2.59% |
| 2009-05-08 | 25.64 | 26.45 | 24.15 | 24.72 | 135875 | 3443697 | -0.80 | -3.13% |
| 2009-04-30 | 25.00 | 25.53 | 23.56 | 25.52 | 113906 | 2803845 | 0.62 | 2.49% |
| 2009-04-24 | 35.00 | 39.50 | 21.03 | 24.90 | 187102 | 5151806 | -11.02 | -30.68% |
| 2009-04-17 | 31.22 | 37.68 | 30.52 | 35.92 | 100713 | 3428121 | 5.77 | 19.14% |
| 2009-04-10 | 30.00 | 31.32 | 28.03 | 30.15 | 73261 | 2170783 | 1.43 | 4.98% |
| 2009-04-03 | 27.40 | 29.18 | 26.50 | 28.72 | 55874 | 1555991 | 1.32 | 4.82% |
| 2009-03-27 | 26.60 | 29.02 | 25.99 | 27.40 | 91070 | 2525677 | 1.02 | 3.87% |
| 2009-03-20 | 24.80 | 27.98 | 24.50 | 26.38 | 86727 | 2302435 | 1.78 | 7.24% |
| 2009-03-13 | 26.28 | 26.30 | 23.60 | 24.60 | 61378 | 1521104 | -1.20 | -4.65% |
| 2009-03-06 | 21.51 | 26.25 | 21.18 | 25.80 | 95442 | 2361457 | 4.04 | 18.57% |
| 2009-02-27 | 24.47 | 24.85 | 21.51 | 21.76 | 60035 | 1417532 | -2.54 | -10.45% |
| 2009-02-20 | 25.82 | 26.80 | 23.22 | 24.30 | 79638 | 1972604 | -1.50 | -5.81% |
| 2009-02-13 | 25.01 | 26.50 | 24.70 | 25.80 | 95429 | 2431018 | 0.52 | 2.06% |
| 2009-02-06 | 25.10 | 26.55 | 24.40 | 25.28 | 81968 | 2063724 | 0.18 | 0.72% |
| 2009-01-23 | 23.14 | 26.29 | 22.36 | 25.10 | 105999 | 2595470 | 1.81 | 7.77% |
| 2009-01-16 | 24.96 | 24.96 | 22.65 | 23.29 | 96448 | 2297140 | -1.50 | -6.05% |
| 2009-01-09 | 24.10 | 25.50 | 23.45 | 24.79 | 109264 | 2649314 | 0.90 | 3.77% |
| 2008-12-31 | 22.72 | 24.80 | 21.38 | 23.89 | 60291 | 1409934 | 1.39 | 6.18% |
| 2008-12-26 | 21.13 | 23.75 | 20.00 | 22.50 | 115263 | 2519587 | 1.40 | 6.63% |
| 2008-12-19 | 18.80 | 21.57 | 18.32 | 21.10 | 68364 | 1399150 | 2.58 | 13.93% |
| 2008-12-12 | 19.00 | 20.29 | 18.09 | 18.52 | 62781 | 1203920 | -0.34 | -1.80% |
| 2008-12-05 | 17.00 | 19.55 | 17.00 | 18.86 | 80260 | 1485861 | 1.56 | 9.02% |
| 2008-11-28 | 17.50 | 18.70 | 16.00 | 17.30 | 46070 | 784338 | 0.30 | 1.76% |
| 2008-11-21 | 15.20 | 17.88 | 15.15 | 17.00 | 47619 | 786042 | 1.75 | 11.47% |
| 2008-11-14 | 14.03 | 15.50 | 13.81 | 15.25 | 30624 | 447686 | 1.40 | 10.11% |
| 2008-11-07 | 12.15 | 13.99 | 12.01 | 13.85 | 23605 | 313263 | 1.55 | 12.60% |
| 2008-10-31 | 12.42 | 13.10 | 11.73 | 12.30 | 25290 | 317903 | -0.12 | -0.97% |
| 2008-10-24 | 11.45 | 12.68 | 11.20 | 12.42 | 18515 | 224541 | 0.80 | 6.88% |
| 2008-10-17 | 13.10 | 13.90 | 11.41 | 11.62 | 37526 | 480428 | -1.43 | -10.96% |
| 2008-10-10 | 14.90 | 14.90 | 12.89 | 13.05 | 21029 | 292391 | -2.10 | -13.86% |
| 2008-09-26 | 16.11 | 17.13 | 14.28 | 15.15 | 43690 | 682004 | -0.42 | -2.70% |
| 2008-09-19 | 13.23 | 15.57 | 12.50 | 15.57 | 35121 | 505094 | 2.37 | 17.95% |
| 2008-09-12 | 13.55 | 14.00 | 12.82 | 13.20 | 16908 | 225807 | -0.65 | -4.69% |
| 2008-09-05 | 15.57 | 15.85 | 13.78 | 13.85 | 12590 | 185198 | -2.05 | -12.89% |
| 2008-08-29 | 17.40 | 17.65 | 14.81 | 15.90 | 28741 | 459933 | -1.51 | -8.67% |
| 2008-08-22 | 17.55 | 18.80 | 16.65 | 17.41 | 32431 | 572846 | -0.13 | -0.74% |
| 2008-08-15 | 17.36 | 18.25 | 16.32 | 17.54 | 47189 | 834582 | 0.04 | 0.23% |
| 2008-08-08 | 19.45 | 19.97 | 17.05 | 17.50 | 58927 | 1094379 | -2.27 | -11.48% |
| 2008-08-01 | 20.91 | 21.85 | 18.88 | 19.77 | 98346 | 2030587 | -1.35 | -6.39% |
| 2008-07-25 | 20.08 | 21.82 | 19.72 | 21.12 | 108878 | 2253494 | 0.77 | 3.78% |
| 2008-07-18 | 21.11 | 22.73 | 19.60 | 20.35 | 123235 | 2582497 | -1.05 | -4.91% |
| 2008-07-11 | 20.40 | 22.98 | 20.10 | 21.40 | 122537 | 2609036 | 1.12 | 5.52% |
| 2008-07-04 | 17.64 | 21.04 | 17.63 | 20.28 | 111166 | 2208585 | 2.06 | 11.31% |
| 2008-06-27 | 19.00 | 21.08 | 17.82 | 18.22 | 153135 | 3026301 | -0.93 | -4.86% |
| 2008-06-20 | 16.90 | 19.98 | 15.82 | 19.15 | 105968 | 1901382 | 2.25 | 13.31% |
| 2008-06-13 | 17.70 | 20.50 | 16.47 | 16.90 | 131298 | 2382345 | -1.40 | -7.65% |
| 2008-06-06 | 16.02 | 18.49 | 16.01 | 18.30 | 81234 | 1416679 | 2.38 | 14.95% |
| 2008-05-30 | 15.89 | 16.80 | 15.50 | 15.92 | 66309 | 1080522 | -0.01 | -0.06% |
| 2008-05-23 | 16.11 | 17.22 | 14.81 | 15.93 | 81373 | 1290212 | -0.47 | -2.87% |
| 2008-05-16 | 15.43 | 18.50 | 14.80 | 16.40 | 182009 | 3121368 | 0.87 | 5.60% |
| 2008-05-09 | 17.26 | 17.51 | 14.71 | 15.53 | 175316 | 2856634 | -1.64 | -9.55% |
| 2008-04-30 | 16.60 | 17.85 | 15.92 | 17.17 | 157377 | 2654178 | -0.03 | -0.17% |
| 2008-04-25 | 14.99 | 17.25 | 12.63 | 17.20 | 393216 | 5866180 | 2.90 | 20.28% |
| 2008-04-18 | 16.50 | 16.80 | 13.98 | 14.30 | 154866 | 2390052 | 0.00 | 0.00% |
