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 | 32.05 | 33.21 | 28.31 | 28.88 | 434179 | 13338001 | -3.09 | -9.66% |
| 2009-11-20 | 32.06 | 33.15 | 31.02 | 31.97 | 597345 | 19143680 | 0.39 | 1.24% |
| 2009-11-13 | 28.50 | 31.58 | 27.72 | 31.58 | 557673 | 16458600 | 2.92 | 10.19% |
| 2009-11-06 | 26.50 | 29.26 | 25.99 | 28.66 | 407723 | 11426177 | 2.13 | 8.03% |
| 2009-10-30 | 29.00 | 29.30 | 25.88 | 26.53 | 271070 | 7450387 | -2.16 | -7.53% |
| 2009-10-23 | 27.07 | 28.98 | 26.89 | 28.69 | 233836 | 6573990 | 1.62 | 5.98% |
| 2009-10-16 | 26.63 | 27.90 | 26.30 | 27.07 | 134664 | 3686193 | 0.67 | 2.54% |
| 2009-10-09 | 25.52 | 26.46 | 25.50 | 26.40 | 23991 | 627052 | 1.07 | 4.22% |
| 2009-09-30 | 26.23 | 26.45 | 25.00 | 25.33 | 64104 | 1651869 | -0.67 | -2.58% |
| 2009-09-25 | 27.11 | 29.00 | 25.60 | 26.00 | 223490 | 6140093 | -1.65 | -5.97% |
| 2009-09-18 | 27.11 | 29.30 | 26.88 | 27.65 | 257744 | 7188700 | 0.78 | 2.90% |
| 2009-09-11 | 26.26 | 27.50 | 25.90 | 26.87 | 191704 | 5107030 | 0.62 | 2.36% |
| 2009-09-04 | 25.05 | 26.71 | 23.87 | 26.25 | 225574 | 5802279 | 0.85 | 3.35% |
| 2009-08-28 | 25.15 | 26.31 | 24.70 | 25.40 | 160825 | 4112626 | 0.12 | 0.47% |
| 2009-08-21 | 25.99 | 25.99 | 23.68 | 25.28 | 157593 | 3917320 | -0.88 | -3.36% |
| 2009-08-14 | 29.06 | 29.40 | 26.10 | 26.16 | 176498 | 4900160 | -2.78 | -9.61% |
| 2009-08-07 | 28.87 | 31.77 | 28.58 | 28.94 | 357257 | 10720475 | 0.12 | 0.42% |
| 2009-07-31 | 28.20 | 29.39 | 26.50 | 28.82 | 248409 | 7028854 | 0.61 | 2.16% |
| 2009-07-24 | 30.30 | 30.53 | 27.81 | 28.21 | 282117 | 8227717 | -1.92 | -6.37% |
| 2009-07-17 | 29.33 | 30.58 | 28.91 | 30.13 | 352102 | 10417524 | 0.77 | 2.62% |
| 2009-07-10 | 26.03 | 29.97 | 26.01 | 29.36 | 340842 | 9636901 | 3.25 | 12.45% |
| 2009-07-03 | 26.51 | 27.50 | 25.90 | 26.11 | 168111 | 4441412 | -0.46 | -1.73% |
| 2009-06-26 | 26.31 | 27.08 | 25.40 | 26.57 | 156346 | 4116230 | 0.35 | 1.33% |
| 2009-06-19 | 25.37 | 26.48 | 25.20 | 26.22 | 125297 | 3238050 | 0.87 | 3.43% |
| 2009-06-12 | 25.32 | 26.62 | 25.01 | 25.35 | 133471 | 3460400 | 0.03 | 0.12% |
| 2009-06-05 | 26.60 | 27.00 | 25.31 | 25.32 | 115443 | 2995164 | -1.28 | -4.81% |
| 2009-05-27 | 25.79 | 26.97 | 24.81 | 26.60 | 109183 | 2851047 | 0.45 | 1.72% |
| 2009-05-22 | 27.10 | 27.58 | 26.00 | 26.15 | 134301 | 3582044 | -0.98 | -3.61% |
| 2009-05-15 | 27.87 | 27.90 | 26.19 | 27.13 | 192997 | 5250368 | -0.75 | -2.69% |
| 2009-05-08 | 27.80 | 29.98 | 27.48 | 27.88 | 345784 | 9867679 | -0.04 | -0.14% |
| 2009-04-30 | 58.70 | 58.76 | 27.40 | 27.92 | 160103 | 7594781 | -30.23 | -51.99% |
| 2009-04-24 | 56.15 | 58.50 | 50.53 | 58.15 | 163205 | 8974980 | 1.14 | 2.00% |
| 2009-04-17 | 52.85 | 59.49 | 51.90 | 57.01 | 209896 | 11724458 | 4.71 | 9.01% |
| 2009-04-10 | 52.24 | 53.85 | 49.52 | 52.30 | 96713 | 5014880 | 0.40 | 0.77% |
| 2009-04-03 | 48.50 | 54.00 | 47.30 | 51.90 | 131331 | 6582474 | 3.30 | 6.79% |
| 2009-03-27 | 47.51 | 51.00 | 47.51 | 48.60 | 141487 | 6959797 | 1.09 | 2.29% |
| 2009-03-20 | 45.01 | 51.50 | 44.70 | 47.51 | 149279 | 7329645 | 2.27 | 5.02% |
| 2009-03-13 | 44.33 | 47.99 | 44.13 | 45.24 | 77365 | 3581004 | 1.39 | 3.17% |
| 2009-03-06 | 42.38 | 45.60 | 41.00 | 43.85 | 47016 | 2055863 | 1.37 | 3.23% |
| 2009-02-27 | 46.18 | 48.68 | 40.66 | 42.48 | 99742 | 4503703 | -3.72 | -8.05% |
| 2009-02-20 | 47.68 | 47.70 | 44.02 | 46.20 | 110318 | 5068675 | -1.40 | -2.94% |
| 2009-02-13 | 42.47 | 49.47 | 42.03 | 47.60 | 131073 | 5903469 | 5.81 | 13.90% |
| 2009-02-06 | 41.01 | 42.70 | 40.20 | 41.79 | 60512 | 2517255 | 0.79 | 1.93% |
| 2009-01-23 | 42.26 | 43.87 | 39.80 | 41.00 | 88469 | 3668768 | -1.20 | -2.84% |
| 2009-01-16 | 43.95 | 45.81 | 40.90 | 42.20 | 71754 | 3061890 | -1.75 | -3.98% |
| 2009-01-09 | 45.00 | 47.00 | 43.01 | 43.95 | 48515 | 2160662 | -0.55 | -1.24% |
| 2008-12-31 | 43.01 | 45.51 | 40.88 | 44.50 | 17978 | 780195 | 0.62 | 1.41% |
| 2008-12-26 | 49.70 | 49.87 | 41.52 | 43.88 | 68037 | 3093623 | -5.12 | -10.45% |
| 2008-12-19 | 42.20 | 49.50 | 41.00 | 49.00 | 48077 | 2156028 | 7.00 | 16.67% |
| 2008-12-12 | 42.80 | 45.60 | 41.01 | 42.00 | 51020 | 2216770 | 0.11 | 0.26% |
| 2008-12-05 | 38.49 | 42.88 | 37.61 | 41.89 | 29166 | 1196226 | 3.69 | 9.66% |
| 2008-11-28 | 38.08 | 39.11 | 35.15 | 38.20 | 28877 | 1075385 | -0.18 | -0.47% |
| 2008-11-21 | 39.80 | 41.68 | 36.92 | 38.38 | 55820 | 2210301 | -1.60 | -4.00% |
| 2008-11-14 | 36.60 | 40.28 | 36.60 | 39.98 | 63808 | 2472991 | 3.37 | 9.21% |
| 2008-11-07 | 38.99 | 39.99 | 36.39 | 36.61 | 40613 | 1560250 | -2.61 | -6.66% |
| 2008-10-31 | 36.01 | 39.97 | 34.46 | 39.22 | 54800 | 2004378 | 2.42 | 6.58% |
| 2008-10-24 | 32.88 | 37.49 | 32.32 | 36.80 | 36061 | 1277882 | 4.80 | 15.00% |
| 2008-10-17 | 29.94 | 35.10 | 29.32 | 32.00 | 37341 | 1220257 | 1.31 | 4.27% |
| 2008-10-10 | 36.50 | 36.50 | 30.69 | 30.69 | 49942 | 1655254 | -5.21 | -14.51% |
| 2008-09-26 | 35.00 | 37.66 | 32.30 | 35.90 | 129898 | 4583498 | 2.26 | 6.72% |
| 2008-09-19 | 28.68 | 33.64 | 28.51 | 33.64 | 66529 | 2082399 | 4.74 | 16.40% |
| 2008-09-12 | 32.01 | 32.60 | 28.00 | 28.90 | 27098 | 810690 | -3.10 | -9.69% |
| 2008-09-05 | 32.80 | 34.10 | 31.10 | 32.00 | 38727 | 1264810 | -0.84 | -2.56% |
| 2008-08-29 | 35.38 | 36.20 | 29.00 | 32.84 | 105266 | 3327337 | -2.32 | -6.60% |
| 2008-08-22 | 35.01 | 38.00 | 33.16 | 35.16 | 19468 | 707644 | -0.44 | -1.24% |
| 2008-08-15 | 35.99 | 36.39 | 33.80 | 35.60 | 14960 | 525856 | -0.40 | -1.11% |
| 2008-08-08 | 40.71 | 40.71 | 35.50 | 36.00 | 28391 | 1080153 | -4.68 | -11.50% |
| 2008-08-01 | 40.00 | 41.26 | 39.00 | 40.68 | 29165 | 1177052 | 0.72 | 1.80% |
| 2008-07-24 | 38.28 | 40.30 | 38.28 | 39.96 | 15471 | 610603 | 1.08 | 2.78% |
| 2008-07-18 | 40.60 | 42.55 | 37.65 | 38.88 | 58691 | 2331224 | -2.37 | -5.75% |
| 2008-07-11 | 41.98 | 43.49 | 37.89 | 41.25 | 82457 | 3320915 | -0.55 | -1.32% |
| 2008-07-04 | 38.80 | 43.65 | 38.50 | 41.80 | 50374 | 2109652 | 2.30 | 5.82% |
| 2008-06-27 | 38.35 | 42.15 | 37.03 | 39.50 | 44413 | 1776318 | 0.12 | 0.30% |
| 2008-06-20 | 40.00 | 40.51 | 34.90 | 39.38 | 87265 | 3330974 | -0.27 | -0.68% |
| 2008-06-13 | 45.00 | 46.68 | 39.36 | 39.65 | 160530 | 6916460 | -7.05 | -15.10% |
| 2008-06-06 | 45.95 | 48.90 | 44.00 | 46.70 | 229685 | 10570375 | 0.15 | 0.32% |
| 2008-05-30 | 43.88 | 48.22 | 43.00 | 46.55 | 657344 | 29916946 | 0.00 | 0.00% |
