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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 22.41 | 22.72 | 20.50 | 21.56 | 64658 | 1414059 | -0.95 | -4.22% |
| 2009-11-20 | 21.77 | 23.00 | 21.47 | 22.51 | 165852 | 3704666 | 1.17 | 5.48% |
| 2009-11-13 | 20.12 | 21.40 | 20.01 | 21.34 | 94652 | 1957783 | 1.10 | 5.43% |
| 2009-11-06 | 18.70 | 21.07 | 18.50 | 20.24 | 85382 | 1727116 | 1.16 | 6.08% |
| 2009-10-30 | 20.48 | 20.50 | 18.80 | 19.08 | 57084 | 1118114 | -1.12 | -5.54% |
| 2009-10-23 | 18.81 | 20.99 | 18.70 | 20.20 | 121218 | 2420947 | 0.98 | 5.10% |
| 2009-10-16 | 18.09 | 19.58 | 17.85 | 19.22 | 48583 | 922206 | 1.22 | 6.78% |
| 2009-10-09 | 17.40 | 18.24 | 17.40 | 18.00 | 9122 | 163022 | 0.77 | 4.47% |
| 2009-09-30 | 19.31 | 20.08 | 16.98 | 17.23 | 34898 | 630147 | -2.23 | -11.46% |
| 2009-09-25 | 19.15 | 21.50 | 19.00 | 19.46 | 143305 | 2935917 | 0.26 | 1.35% |
| 2009-09-18 | 17.53 | 21.50 | 17.51 | 19.20 | 125598 | 2436794 | 1.63 | 9.28% |
| 2009-09-11 | 17.41 | 17.89 | 16.92 | 17.57 | 46973 | 819643 | 0.18 | 1.03% |
| 2009-09-04 | 17.07 | 17.48 | 15.80 | 17.39 | 39532 | 657059 | 0.16 | 0.93% |
| 2009-08-28 | 16.79 | 17.88 | 16.11 | 17.23 | 50167 | 856595 | 0.50 | 2.99% |
| 2009-08-21 | 18.01 | 18.50 | 15.53 | 16.73 | 45556 | 761430 | -1.90 | -10.20% |
| 2009-08-14 | 20.46 | 21.04 | 18.56 | 18.63 | 48382 | 960438 | -1.82 | -8.90% |
| 2009-08-07 | 20.66 | 21.96 | 20.25 | 20.45 | 100260 | 2105718 | 0.00 | 0.00% |
| 2009-07-31 | 21.10 | 21.90 | 19.02 | 20.45 | 106096 | 2202854 | -0.70 | -3.31% |
| 2009-07-24 | 22.01 | 22.65 | 21.01 | 21.15 | 127303 | 2787736 | -0.85 | -3.86% |
| 2009-07-17 | 21.48 | 22.70 | 21.00 | 22.00 | 179802 | 3918004 | 0.50 | 2.33% |
| 2009-07-10 | 20.15 | 22.14 | 20.09 | 21.50 | 95469 | 2008894 | 1.33 | 6.59% |
| 2009-07-03 | 22.25 | 22.25 | 19.90 | 20.17 | 81720 | 1689681 | -1.92 | -8.69% |
| 2009-06-26 | 20.80 | 22.37 | 20.23 | 22.09 | 84583 | 1805605 | 1.56 | 7.60% |
| 2009-06-19 | 20.39 | 21.16 | 20.10 | 20.53 | 39265 | 807848 | 0.11 | 0.54% |
| 2009-06-12 | 22.01 | 22.16 | 20.00 | 20.42 | 67310 | 1403044 | -1.58 | -7.18% |
| 2009-06-05 | 22.82 | 23.49 | 21.86 | 22.00 | 81227 | 1849837 | -0.70 | -3.08% |
| 2009-05-27 | 20.26 | 23.80 | 20.26 | 22.70 | 68289 | 1539131 | 1.28 | 5.98% |
| 2009-05-21 | 21.75 | 22.40 | 20.74 | 21.42 | 62485 | 1353427 | -0.30 | -1.38% |
| 2009-05-15 | 21.85 | 21.99 | 20.50 | 21.72 | 65771 | 1400675 | -0.13 | -0.59% |
| 2009-05-08 | 21.75 | 24.38 | 21.48 | 21.85 | 141818 | 3244349 | 0.10 | 0.46% |
| 2009-04-30 | 20.79 | 22.22 | 19.38 | 21.75 | 127019 | 2652788 | 0.75 | 3.57% |
| 2009-04-24 | 23.13 | 24.73 | 20.81 | 21.00 | 234726 | 5345364 | -4.70 | -18.29% |
| 2009-04-17 | 23.80 | 27.56 | 23.80 | 25.70 | 139649 | 3590789 | 2.02 | 8.53% |
| 2009-04-10 | 21.28 | 24.00 | 20.32 | 23.68 | 115471 | 2538865 | 2.51 | 11.86% |
| 2009-04-03 | 17.68 | 21.96 | 17.68 | 21.17 | 168438 | 3391704 | 3.77 | 21.67% |
| 2009-03-27 | 16.50 | 17.80 | 16.25 | 17.40 | 100829 | 1713847 | 0.88 | 5.33% |
| 2009-03-20 | 16.04 | 17.35 | 15.95 | 16.52 | 99086 | 1663524 | 0.45 | 2.80% |
| 2009-03-13 | 15.92 | 16.53 | 14.96 | 16.07 | 69313 | 1105027 | 0.17 | 1.07% |
| 2009-03-06 | 14.08 | 16.68 | 13.79 | 15.90 | 107818 | 1654980 | 1.83 | 13.01% |
| 2009-02-27 | 16.18 | 17.88 | 14.06 | 14.07 | 175975 | 2871969 | -2.13 | -13.15% |
| 2009-02-20 | 16.48 | 17.70 | 15.38 | 16.20 | 145826 | 2387430 | -0.10 | -0.61% |
| 2009-02-13 | 16.30 | 16.82 | 15.56 | 16.30 | 146556 | 2372184 | 0.08 | 0.49% |
| 2009-02-06 | 14.88 | 16.82 | 14.51 | 16.22 | 135676 | 2159706 | 1.41 | 9.52% |
| 2009-01-23 | 15.50 | 15.50 | 14.55 | 14.81 | 82391 | 1225651 | -0.58 | -3.77% |
| 2009-01-15 | 15.40 | 16.26 | 14.16 | 15.39 | 107503 | 1646295 | 0.21 | 1.38% |
| 2009-01-09 | 13.70 | 15.48 | 13.30 | 15.18 | 152279 | 2224089 | 1.97 | 14.91% |
| 2008-12-31 | 12.76 | 13.79 | 11.81 | 13.21 | 74031 | 966616 | 0.40 | 3.12% |
| 2008-12-26 | 13.27 | 14.36 | 12.01 | 12.81 | 141242 | 1849204 | -0.44 | -3.32% |
| 2008-12-19 | 12.30 | 13.69 | 11.45 | 13.25 | 143414 | 1797912 | 0.98 | 7.99% |
| 2008-12-12 | 12.61 | 13.99 | 11.71 | 12.27 | 126496 | 1637989 | -0.23 | -1.84% |
| 2008-12-05 | 10.94 | 12.88 | 10.94 | 12.50 | 128007 | 1555625 | 1.56 | 14.26% |
| 2008-11-28 | 11.28 | 12.30 | 10.31 | 10.94 | 106097 | 1183008 | -0.37 | -3.27% |
| 2008-11-21 | 11.02 | 12.98 | 10.86 | 11.31 | 220022 | 2604167 | 0.51 | 4.72% |
| 2008-11-14 | 8.96 | 11.00 | 8.76 | 10.80 | 159849 | 1555341 | 2.03 | 23.15% |
| 2008-11-07 | 7.62 | 9.36 | 7.53 | 8.77 | 104167 | 894181 | 1.01 | 13.02% |
| 2008-10-31 | 7.49 | 8.15 | 6.96 | 7.76 | 59345 | 457853 | 0.12 | 1.57% |
| 2008-10-24 | 7.27 | 7.73 | 7.22 | 7.64 | 22354 | 168593 | 0.40 | 5.53% |
| 2008-10-17 | 7.70 | 8.30 | 7.08 | 7.24 | 17593 | 134149 | -0.58 | -7.42% |
| 2008-10-10 | 9.04 | 9.07 | 7.82 | 7.82 | 24434 | 208488 | -1.56 | -16.63% |
| 2008-09-26 | 10.84 | 11.45 | 8.97 | 9.38 | 62552 | 615319 | -1.04 | -9.98% |
| 2008-09-19 | 10.30 | 10.42 | 8.90 | 10.42 | 22340 | 221789 | 0.20 | 1.96% |
| 2008-09-12 | 11.30 | 11.31 | 10.16 | 10.22 | 18428 | 199857 | -1.08 | -9.56% |
| 2008-09-05 | 11.62 | 12.35 | 11.10 | 11.30 | 21280 | 251564 | -0.62 | -5.20% |
| 2008-08-29 | 12.04 | 12.31 | 11.31 | 11.92 | 18524 | 219274 | -0.14 | -1.16% |
| 2008-08-22 | 13.00 | 13.47 | 11.80 | 12.06 | 29539 | 370165 | -0.99 | -7.59% |
| 2008-08-15 | 13.90 | 14.00 | 12.52 | 13.05 | 32494 | 426165 | -0.95 | -6.79% |
| 2008-08-08 | 15.21 | 15.56 | 13.90 | 14.00 | 70768 | 1036072 | -1.58 | -10.14% |
| 2008-08-01 | 16.65 | 16.94 | 15.16 | 15.58 | 33104 | 539428 | -1.14 | -6.82% |
| 2008-07-25 | 16.40 | 17.88 | 16.40 | 16.72 | 61359 | 1044831 | -0.18 | -1.06% |
| 2008-07-18 | 15.88 | 17.35 | 15.04 | 16.90 | 98642 | 1639664 | 1.04 | 6.56% |
| 2008-07-11 | 15.19 | 16.33 | 15.10 | 15.86 | 52581 | 834755 | 0.81 | 5.38% |
| 2008-07-04 | 13.95 | 15.32 | 13.68 | 15.05 | 58468 | 857788 | 1.07 | 7.65% |
| 2008-06-27 | 14.30 | 15.18 | 13.65 | 13.98 | 61960 | 894112 | -0.72 | -4.90% |
| 2008-06-20 | 15.19 | 16.30 | 13.72 | 14.70 | 82573 | 1270456 | -0.45 | -2.97% |
| 2008-06-13 | 17.49 | 17.49 | 15.03 | 15.15 | 30958 | 495888 | -3.03 | -16.67% |
| 2008-06-06 | 19.31 | 19.45 | 17.95 | 18.18 | 39080 | 729335 | -1.29 | -6.63% |
| 2008-05-30 | 18.39 | 19.66 | 17.81 | 19.47 | 62470 | 1175617 | 1.07 | 5.82% |
| 2008-05-23 | 20.81 | 21.06 | 17.70 | 18.40 | 75289 | 1438456 | -2.70 | -12.80% |
| 2008-05-16 | 21.13 | 22.50 | 20.50 | 21.10 | 123020 | 2626862 | -0.42 | -1.95% |
| 2008-05-09 | 25.20 | 32.40 | 21.06 | 21.52 | 380843 | 9729437 | 0.00 | 0.00% |
