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 | 54.00 | 59.70 | 52.45 | 52.86 | 374161 | 20969630 | -0.63 | -1.18% |
| 2009-11-20 | 53.00 | 54.85 | 52.72 | 53.49 | 154766 | 8302183 | 1.03 | 1.96% |
| 2009-11-13 | 53.33 | 56.88 | 51.66 | 52.46 | 175900 | 9490994 | -0.12 | -0.23% |
| 2009-11-06 | 48.65 | 54.32 | 48.05 | 52.58 | 136943 | 7116552 | 3.28 | 6.65% |
| 2009-10-30 | 51.51 | 52.50 | 48.78 | 49.30 | 111855 | 5620121 | -3.16 | -6.02% |
| 2009-10-23 | 51.60 | 53.99 | 50.89 | 52.46 | 162985 | 8569345 | 0.55 | 1.06% |
| 2009-10-16 | 53.89 | 54.20 | 50.50 | 51.91 | 193528 | 10148841 | 0.76 | 1.49% |
| 2009-10-09 | 46.79 | 51.15 | 46.70 | 51.15 | 13516 | 685463 | 4.65 | 10.00% |
| 2009-09-30 | 47.30 | 48.50 | 44.52 | 46.50 | 69055 | 3194816 | -0.78 | -1.65% |
| 2009-09-25 | 51.30 | 54.50 | 47.20 | 47.28 | 193618 | 9812050 | -5.00 | -9.56% |
| 2009-09-18 | 54.05 | 57.60 | 51.28 | 52.28 | 320731 | 17513684 | 0.18 | 0.34% |
| 2009-09-11 | 47.50 | 54.98 | 46.71 | 52.10 | 334555 | 17220030 | 4.70 | 9.92% |
| 2009-09-04 | 46.00 | 49.98 | 40.51 | 47.40 | 235545 | 10797879 | 1.60 | 3.49% |
| 2009-08-28 | 45.30 | 47.69 | 43.20 | 45.80 | 161143 | 7320706 | 1.29 | 2.90% |
| 2009-08-21 | 47.00 | 47.18 | 42.50 | 44.51 | 156569 | 6943727 | -4.14 | -8.51% |
| 2009-08-14 | 53.88 | 54.30 | 48.00 | 48.65 | 154692 | 7840626 | -4.75 | -8.89% |
| 2009-08-07 | 58.60 | 59.53 | 53.40 | 53.40 | 233918 | 13316567 | -3.89 | -6.79% |
| 2009-07-31 | 56.41 | 62.55 | 53.70 | 57.29 | 391749 | 22988892 | 0.96 | 1.70% |
| 2009-07-24 | 57.53 | 60.67 | 55.30 | 56.33 | 246346 | 14245955 | -0.62 | -1.09% |
| 2009-07-17 | 56.80 | 59.75 | 55.00 | 56.95 | 265513 | 15096040 | -0.03 | -0.05% |
| 2009-07-10 | 58.30 | 58.99 | 55.80 | 56.98 | 354370 | 20309224 | -2.07 | -3.51% |
| 2009-07-03 | 49.40 | 61.10 | 46.83 | 59.05 | 661397 | 35930328 | 8.96 | 17.89% |
| 2009-06-26 | 47.55 | 53.23 | 47.50 | 50.09 | 416310 | 20817732 | 2.59 | 5.45% |
| 2009-06-19 | 42.94 | 51.00 | 42.60 | 47.50 | 342207 | 16308724 | 2.85 | 6.38% |
| 2009-06-12 | 49.50 | 51.70 | 44.00 | 44.65 | 369392 | 17815918 | -7.15 | -13.80% |
| 2009-06-05 | 43.01 | 52.22 | 43.00 | 51.80 | 480022 | 23055060 | 9.90 | 23.63% |
| 2009-05-27 | 42.45 | 42.45 | 40.50 | 41.90 | 98353 | 4073875 | -0.10 | -0.24% |
| 2009-05-22 | 83.22 | 86.00 | 40.51 | 42.00 | 318180 | 15555184 | -41.22 | -49.53% |
| 2009-05-15 | 79.00 | 86.90 | 75.12 | 83.22 | 108506 | 8837098 | 4.77 | 6.08% |
| 2009-05-08 | 76.50 | 83.30 | 76.50 | 78.45 | 98927 | 7951092 | 0.06 | 0.08% |
| 2009-04-29 | 80.90 | 87.05 | 75.61 | 78.39 | 84374 | 6849505 | -3.79 | -4.61% |
| 2009-04-24 | 80.18 | 86.70 | 75.30 | 82.18 | 127277 | 10375612 | -0.92 | -1.11% |
| 2009-04-17 | 87.84 | 92.00 | 83.00 | 83.10 | 147569 | 12899713 | -5.34 | -6.04% |
| 2009-04-10 | 82.80 | 95.55 | 81.30 | 88.44 | 171070 | 15096626 | 2.66 | 3.10% |
| 2009-04-03 | 86.10 | 95.99 | 82.18 | 85.78 | 172707 | 15388606 | -2.92 | -3.29% |
| 2009-03-27 | 76.00 | 92.88 | 71.51 | 88.70 | 241501 | 19480368 | 16.10 | 22.18% |
| 2009-03-20 | 57.80 | 72.60 | 56.02 | 72.60 | 154990 | 9873506 | 14.10 | 24.10% |
| 2009-03-13 | 67.50 | 67.50 | 56.66 | 58.50 | 171693 | 10578935 | -9.60 | -14.10% |
| 2009-03-06 | 52.99 | 69.80 | 52.00 | 68.10 | 228710 | 14139835 | 16.10 | 30.96% |
| 2009-02-27 | 43.38 | 54.80 | 42.62 | 52.00 | 184108 | 8947243 | 9.72 | 22.99% |
| 2009-02-20 | 41.00 | 42.99 | 39.00 | 42.28 | 87679 | 3623701 | 1.29 | 3.15% |
| 2009-02-13 | 38.70 | 41.58 | 38.00 | 40.99 | 99214 | 3931929 | 2.52 | 6.55% |
| 2009-02-06 | 36.71 | 39.10 | 35.35 | 38.47 | 103248 | 3803022 | 5.07 | 15.18% |
| 2009-01-23 | 32.79 | 33.80 | 31.08 | 33.40 | 48611 | 1576029 | 1.30 | 4.05% |
| 2009-01-16 | 32.01 | 33.85 | 31.28 | 32.10 | 85980 | 2784782 | 0.14 | 0.44% |
| 2009-01-09 | 30.35 | 32.60 | 30.30 | 31.96 | 97206 | 3048995 | 1.81 | 6.00% |
| 2008-12-31 | 28.30 | 30.29 | 27.63 | 30.15 | 72621 | 2114724 | 2.82 | 10.32% |
| 2008-12-26 | 28.30 | 30.57 | 26.52 | 27.33 | 94386 | 2668889 | -1.15 | -4.04% |
| 2008-12-19 | 26.32 | 29.14 | 25.46 | 28.48 | 110444 | 3069520 | 2.58 | 9.96% |
| 2008-12-12 | 25.85 | 28.43 | 25.00 | 25.90 | 157068 | 4229865 | 0.64 | 2.53% |
| 2008-12-05 | 20.60 | 26.00 | 20.32 | 25.26 | 130073 | 3082575 | 4.68 | 22.74% |
| 2008-11-28 | 23.30 | 23.46 | 20.23 | 20.58 | 85564 | 1886460 | -1.34 | -6.11% |
| 2008-11-21 | 21.65 | 23.56 | 19.31 | 21.92 | 171970 | 3741956 | 0.30 | 1.39% |
| 2008-11-14 | 17.00 | 21.80 | 16.98 | 21.62 | 99807 | 1931105 | 4.97 | 29.85% |
| 2008-11-07 | 18.40 | 18.41 | 15.96 | 16.65 | 47107 | 798913 | -1.90 | -10.24% |
| 2008-10-31 | 19.95 | 20.47 | 18.50 | 18.55 | 60940 | 1173805 | -1.21 | -6.12% |
| 2008-10-24 | 22.50 | 23.68 | 19.21 | 19.76 | 73118 | 1558645 | -3.24 | -14.09% |
| 2008-10-17 | 25.99 | 28.15 | 22.30 | 23.00 | 111285 | 2860355 | -4.88 | -17.50% |
| 2008-10-10 | 26.40 | 29.00 | 25.20 | 27.88 | 90028 | 2438383 | 0.37 | 1.34% |
| 2008-09-26 | 30.00 | 31.78 | 26.60 | 27.51 | 145035 | 4208038 | -1.09 | -3.81% |
| 2008-09-19 | 23.41 | 28.60 | 23.05 | 28.60 | 106329 | 2772056 | 5.37 | 23.12% |
| 2008-09-12 | 24.30 | 24.49 | 22.03 | 23.23 | 60165 | 1385447 | -0.78 | -3.25% |
| 2008-09-05 | 27.50 | 27.69 | 23.90 | 24.01 | 53325 | 1364196 | -3.99 | -14.25% |
| 2008-08-29 | 28.97 | 30.09 | 25.98 | 28.00 | 70467 | 1961503 | -1.69 | -5.69% |
| 2008-08-22 | 31.31 | 32.02 | 27.68 | 29.69 | 110274 | 3302795 | -1.99 | -6.28% |
| 2008-08-15 | 37.20 | 37.20 | 30.82 | 31.68 | 27794 | 911002 | -5.52 | -14.84% |
| 2008-08-08 | 43.28 | 44.00 | 36.80 | 37.20 | 28826 | 1138639 | -5.80 | -13.49% |
| 2008-08-01 | 44.88 | 44.88 | 40.60 | 43.00 | 38434 | 1657270 | -1.00 | -2.27% |
| 2008-07-25 | 44.10 | 46.50 | 42.70 | 44.00 | 32406 | 1441769 | -0.35 | -0.79% |
| 2008-07-18 | 47.40 | 48.98 | 42.50 | 44.35 | 48745 | 2232413 | -2.21 | -4.75% |
| 2008-07-11 | 43.50 | 48.29 | 43.00 | 46.56 | 68068 | 3093903 | 3.30 | 7.63% |
| 2008-07-04 | 42.35 | 46.00 | 38.69 | 43.26 | 54888 | 2332355 | 0.36 | 0.84% |
| 2008-06-27 | 39.17 | 47.00 | 38.90 | 42.90 | 60980 | 2637207 | 2.55 | 6.32% |
| 2008-06-20 | 43.01 | 44.78 | 36.54 | 40.35 | 89866 | 3634496 | -4.47 | -9.97% |
| 2008-06-13 | 49.98 | 52.20 | 44.82 | 44.82 | 72036 | 3541957 | -7.18 | -13.81% |
| 2008-06-06 | 53.75 | 56.75 | 51.50 | 52.00 | 71112 | 3779692 | -2.70 | -4.94% |
| 2008-05-30 | 59.01 | 65.00 | 52.90 | 54.70 | 147400 | 8602740 | -5.84 | -9.65% |
| 2008-05-23 | 51.00 | 62.58 | 50.62 | 60.54 | 336162 | 19169664 | 0.00 | 0.00% |
