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 | 35.28 | 35.28 | 35.28 | 35.28 | 2956 | 104298 | 3.21 | 10.01% |
| 2009-10-27 | 29.50 | 32.94 | 29.16 | 32.07 | 76128 | 2360083 | 2.57 | 8.71% |
| 2009-10-23 | 28.86 | 30.49 | 28.56 | 29.50 | 106590 | 3149274 | 0.30 | 1.03% |
| 2009-10-16 | 26.34 | 29.48 | 26.06 | 29.20 | 123463 | 3435896 | 2.70 | 10.19% |
| 2009-10-09 | 24.69 | 26.70 | 24.56 | 26.50 | 13606 | 348863 | 2.17 | 8.92% |
| 2009-09-30 | 26.15 | 26.75 | 23.50 | 24.33 | 31261 | 781172 | -1.58 | -6.10% |
| 2009-09-25 | 24.99 | 26.48 | 24.22 | 25.91 | 50947 | 1289865 | 0.35 | 1.37% |
| 2009-09-18 | 25.88 | 27.40 | 25.21 | 25.56 | 77888 | 2055096 | -0.25 | -0.97% |
| 2009-09-11 | 24.36 | 26.36 | 24.11 | 25.81 | 55424 | 1398249 | 1.45 | 5.95% |
| 2009-09-04 | 25.80 | 25.92 | 22.82 | 24.36 | 47068 | 1129622 | -1.89 | -7.20% |
| 2009-08-28 | 26.44 | 27.00 | 24.76 | 26.25 | 81109 | 2112408 | -0.45 | -1.69% |
| 2009-08-21 | 27.00 | 27.00 | 23.77 | 26.70 | 79334 | 2001958 | -0.42 | -1.55% |
| 2009-08-14 | 28.65 | 29.40 | 26.91 | 27.12 | 59621 | 1683271 | -1.43 | -5.01% |
| 2009-08-07 | 28.18 | 31.09 | 27.80 | 28.55 | 97080 | 2854861 | 0.15 | 0.53% |
| 2009-07-31 | 29.30 | 30.00 | 26.50 | 28.40 | 64223 | 1832602 | -1.11 | -3.76% |
| 2009-07-24 | 29.25 | 31.20 | 28.85 | 29.51 | 81830 | 2442508 | 0.00 | 0.00% |
| 2009-07-17 | 29.90 | 31.80 | 29.32 | 29.51 | 95888 | 2902417 | -0.39 | -1.30% |
| 2009-07-10 | 27.00 | 31.45 | 26.81 | 29.90 | 165770 | 4867119 | 3.00 | 11.15% |
| 2009-07-03 | 26.78 | 28.18 | 26.00 | 26.90 | 128163 | 3446904 | 0.10 | 0.37% |
| 2009-06-26 | 22.11 | 28.50 | 21.16 | 26.80 | 188373 | 4901207 | 4.73 | 21.43% |
| 2009-06-19 | 20.80 | 22.47 | 20.58 | 22.07 | 39498 | 845674 | 1.27 | 6.11% |
| 2009-06-12 | 21.03 | 22.17 | 20.66 | 20.80 | 40242 | 871599 | -0.47 | -2.21% |
| 2009-06-05 | 21.44 | 22.25 | 21.02 | 21.27 | 39093 | 839939 | -0.17 | -0.79% |
| 2009-05-27 | 28.89 | 30.02 | 21.23 | 21.44 | 27949 | 728801 | -8.46 | -28.29% |
| 2009-05-22 | 30.25 | 31.59 | 29.30 | 29.90 | 42091 | 1271055 | 0.09 | 0.30% |
| 2009-05-15 | 29.45 | 30.85 | 27.51 | 29.81 | 49087 | 1437889 | 0.42 | 1.43% |
| 2009-05-08 | 27.61 | 30.98 | 27.61 | 29.39 | 88644 | 2597278 | 1.55 | 5.57% |
| 2009-04-30 | 28.50 | 31.44 | 27.18 | 27.84 | 86848 | 2520938 | -1.17 | -4.03% |
| 2009-04-24 | 27.60 | 32.00 | 27.00 | 29.01 | 123450 | 3609756 | 1.39 | 5.03% |
| 2009-04-17 | 28.80 | 33.78 | 26.90 | 27.62 | 143511 | 4315878 | -1.18 | -4.10% |
| 2009-04-10 | 25.30 | 29.77 | 25.00 | 28.80 | 76901 | 2078204 | 3.80 | 15.20% |
| 2009-04-03 | 23.56 | 25.42 | 22.05 | 25.00 | 83163 | 1992828 | 1.81 | 7.80% |
| 2009-03-27 | 21.35 | 23.19 | 20.35 | 23.19 | 82460 | 1778028 | 2.26 | 10.80% |
| 2009-03-20 | 19.20 | 21.50 | 19.18 | 20.93 | 40675 | 843387 | 1.54 | 7.94% |
| 2009-03-13 | 21.74 | 22.55 | 19.15 | 19.39 | 45623 | 921333 | -2.36 | -10.85% |
| 2009-03-06 | 19.05 | 21.98 | 18.50 | 21.75 | 62669 | 1286456 | 2.24 | 11.48% |
| 2009-02-27 | 22.50 | 23.49 | 19.01 | 19.51 | 54990 | 1186615 | -2.89 | -12.90% |
| 2009-02-20 | 23.60 | 24.34 | 20.68 | 22.40 | 60821 | 1364504 | -1.24 | -5.25% |
| 2009-02-13 | 24.50 | 25.48 | 22.90 | 23.64 | 51548 | 1244227 | -0.59 | -2.44% |
| 2009-02-06 | 19.70 | 24.60 | 19.61 | 24.23 | 64797 | 1450031 | 4.25 | 21.27% |
| 2009-01-23 | 19.08 | 20.77 | 18.31 | 19.98 | 87584 | 1706087 | 0.59 | 3.04% |
| 2009-01-16 | 16.60 | 19.97 | 15.93 | 19.39 | 128644 | 2327010 | 2.73 | 16.39% |
| 2009-01-09 | 14.03 | 17.09 | 13.93 | 16.66 | 82026 | 1261285 | 2.81 | 20.29% |
| 2008-12-31 | 13.60 | 14.45 | 13.00 | 13.85 | 21162 | 291182 | 0.06 | 0.43% |
| 2008-12-26 | 15.08 | 15.95 | 12.88 | 13.79 | 66643 | 962016 | -1.21 | -8.07% |
| 2008-12-19 | 13.84 | 15.27 | 13.40 | 15.00 | 54565 | 787836 | 1.24 | 9.01% |
| 2008-12-12 | 13.30 | 16.08 | 13.30 | 13.76 | 109991 | 1602961 | 0.54 | 4.08% |
| 2008-12-05 | 12.39 | 14.60 | 12.25 | 13.22 | 113011 | 1530481 | 0.52 | 4.09% |
| 2008-11-28 | 10.95 | 12.84 | 10.48 | 12.70 | 115762 | 1334161 | 1.82 | 16.73% |
| 2008-11-21 | 9.98 | 11.18 | 9.63 | 10.88 | 67175 | 688877 | 1.10 | 11.25% |
| 2008-11-14 | 8.36 | 10.06 | 8.27 | 9.78 | 69424 | 631757 | 1.54 | 18.69% |
| 2008-11-07 | 7.61 | 8.47 | 7.44 | 8.24 | 22110 | 179415 | 0.56 | 7.29% |
| 2008-10-31 | 7.85 | 7.88 | 7.11 | 7.68 | 15490 | 118396 | -0.31 | -3.88% |
| 2008-10-24 | 7.78 | 8.25 | 7.59 | 7.99 | 11451 | 90952 | 0.21 | 2.70% |
| 2008-10-17 | 8.30 | 9.10 | 7.58 | 7.78 | 12920 | 106562 | -0.74 | -8.69% |
| 2008-10-10 | 10.20 | 10.20 | 8.50 | 8.52 | 9713 | 90400 | -1.77 | -17.20% |
| 2008-09-26 | 11.06 | 11.61 | 9.58 | 10.29 | 34470 | 365391 | -0.31 | -2.92% |
| 2008-09-19 | 10.75 | 10.75 | 9.09 | 10.60 | 17733 | 179788 | -0.05 | -0.47% |
| 2008-09-12 | 11.55 | 11.60 | 10.47 | 10.65 | 11110 | 120187 | -0.75 | -6.58% |
| 2008-09-05 | 12.03 | 12.37 | 11.19 | 11.40 | 21853 | 255963 | -0.59 | -4.92% |
| 2008-08-29 | 12.60 | 13.47 | 11.26 | 11.99 | 24295 | 298553 | -0.60 | -4.77% |
| 2008-08-22 | 14.03 | 14.18 | 12.00 | 12.59 | 48056 | 629879 | -1.51 | -10.71% |
| 2008-08-15 | 13.63 | 14.31 | 12.31 | 14.10 | 49402 | 656504 | 0.25 | 1.80% |
| 2008-08-08 | 17.55 | 17.56 | 13.85 | 13.85 | 60404 | 910675 | -3.87 | -21.84% |
| 2008-08-01 | 19.57 | 19.77 | 17.02 | 17.72 | 47219 | 887009 | -1.84 | -9.41% |
| 2008-07-25 | 16.40 | 19.80 | 16.40 | 19.56 | 93647 | 1730285 | 2.58 | 15.19% |
| 2008-07-18 | 15.56 | 18.18 | 15.51 | 16.98 | 79936 | 1372525 | 1.36 | 8.71% |
| 2008-07-11 | 14.93 | 16.47 | 14.93 | 15.62 | 36739 | 582729 | 0.69 | 4.62% |
| 2008-07-04 | 14.20 | 15.73 | 14.01 | 14.93 | 31455 | 470397 | 0.83 | 5.89% |
| 2008-06-27 | 15.26 | 15.65 | 13.80 | 14.10 | 28632 | 421806 | -1.47 | -9.44% |
| 2008-06-20 | 16.53 | 17.88 | 14.40 | 15.57 | 42163 | 699329 | -0.94 | -5.69% |
| 2008-06-13 | 19.38 | 19.80 | 16.21 | 16.51 | 29884 | 520846 | -4.01 | -19.54% |
| 2008-06-06 | 21.28 | 21.80 | 19.55 | 20.52 | 64929 | 1342441 | -1.35 | -6.17% |
| 2008-05-30 | 18.85 | 22.20 | 17.87 | 21.87 | 80739 | 1641352 | 3.15 | 16.83% |
| 2008-05-23 | 21.40 | 22.00 | 18.24 | 18.72 | 42796 | 862787 | -2.71 | -12.65% |
| 2008-05-16 | 22.49 | 23.40 | 21.01 | 21.43 | 76000 | 1672900 | -1.46 | -6.38% |
| 2008-05-09 | 25.00 | 31.28 | 21.75 | 22.89 | 187206 | 4715210 | 0.00 | 0.00% |
