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 | 32.65 | 34.37 | 30.88 | 31.21 | 129055 | 4179079 | -1.61 | -4.91% |
| 2009-11-20 | 32.30 | 33.10 | 32.00 | 32.82 | 66672 | 2167595 | 0.52 | 1.61% |
| 2009-11-13 | 31.05 | 32.40 | 30.60 | 32.30 | 66992 | 2087551 | 1.25 | 4.03% |
| 2009-11-06 | 27.70 | 31.70 | 27.16 | 31.05 | 93445 | 2825509 | 2.59 | 9.10% |
| 2009-10-30 | 28.22 | 30.18 | 27.30 | 28.46 | 121100 | 3460870 | 0.24 | 0.85% |
| 2009-10-23 | 27.43 | 28.98 | 26.89 | 28.22 | 129658 | 3608626 | 0.72 | 2.62% |
| 2009-10-16 | 25.45 | 27.95 | 25.28 | 27.50 | 178430 | 4748085 | 2.75 | 11.11% |
| 2009-10-09 | 22.47 | 24.75 | 22.46 | 24.75 | 26591 | 652475 | 2.25 | 10.00% |
| 2009-09-30 | 24.05 | 24.40 | 22.00 | 22.50 | 30656 | 703848 | -1.53 | -6.37% |
| 2009-09-25 | 24.00 | 26.40 | 23.01 | 24.03 | 130704 | 3244302 | -0.09 | -0.37% |
| 2009-09-18 | 22.69 | 25.66 | 22.69 | 24.12 | 117609 | 2816587 | 1.56 | 6.92% |
| 2009-09-11 | 21.70 | 22.88 | 21.55 | 22.56 | 78890 | 1764084 | 0.93 | 4.30% |
| 2009-09-04 | 21.96 | 21.96 | 20.15 | 21.63 | 64655 | 1363735 | -0.67 | -3.00% |
| 2009-08-28 | 21.95 | 23.98 | 21.75 | 22.30 | 136017 | 3113340 | 0.20 | 0.91% |
| 2009-08-21 | 22.39 | 22.39 | 20.39 | 22.10 | 99468 | 2121561 | -0.69 | -3.03% |
| 2009-08-14 | 25.00 | 26.00 | 22.78 | 22.79 | 106836 | 2641114 | -2.11 | -8.47% |
| 2009-08-07 | 25.60 | 26.70 | 24.40 | 24.90 | 194398 | 4969816 | -1.09 | -4.19% |
| 2009-07-31 | 26.85 | 30.20 | 24.40 | 25.99 | 298415 | 8038722 | -0.42 | -1.59% |
| 2009-07-24 | 24.53 | 27.79 | 24.03 | 26.41 | 200559 | 5181973 | 2.00 | 8.19% |
| 2009-07-17 | 24.00 | 25.40 | 23.66 | 24.41 | 154506 | 3783106 | 0.22 | 0.91% |
| 2009-07-10 | 21.67 | 24.97 | 21.41 | 24.19 | 192582 | 4453701 | 2.48 | 11.42% |
| 2009-07-03 | 21.50 | 21.86 | 20.36 | 21.71 | 98372 | 2058928 | 0.09 | 0.42% |
| 2009-06-26 | 21.78 | 22.49 | 20.56 | 21.62 | 123998 | 2683002 | 0.00 | 0.00% |
| 2009-06-19 | 19.58 | 21.84 | 19.46 | 21.62 | 115876 | 2404860 | 2.12 | 10.87% |
| 2009-06-12 | 20.74 | 20.90 | 19.45 | 19.50 | 82911 | 1656491 | -1.40 | -6.70% |
| 2009-06-05 | 20.95 | 22.22 | 20.68 | 20.90 | 87682 | 1877688 | -0.03 | -0.14% |
| 2009-05-27 | 20.30 | 21.50 | 20.28 | 20.93 | 41503 | 866684 | -0.32 | -1.51% |
| 2009-05-22 | 21.63 | 23.57 | 21.02 | 21.25 | 121648 | 2694301 | -0.40 | -1.85% |
| 2009-05-15 | 21.90 | 22.50 | 20.41 | 21.65 | 147152 | 3177767 | -0.48 | -2.17% |
| 2009-05-08 | 20.90 | 24.79 | 20.50 | 22.13 | 271027 | 6122140 | 1.28 | 6.14% |
| 2009-04-30 | 18.78 | 21.27 | 18.10 | 20.85 | 193437 | 3806656 | 1.91 | 10.08% |
| 2009-04-24 | 18.00 | 19.96 | 17.01 | 18.94 | 247721 | 4589294 | 1.62 | 9.35% |
| 2009-04-17 | 17.11 | 18.78 | 17.10 | 17.32 | 205028 | 3657236 | 0.47 | 2.79% |
| 2009-04-10 | 16.45 | 17.48 | 15.92 | 16.85 | 156126 | 2629620 | 0.39 | 2.37% |
| 2009-04-03 | 15.83 | 16.96 | 15.70 | 16.46 | 168775 | 2761153 | 0.63 | 3.98% |
| 2009-03-27 | 15.72 | 16.95 | 15.32 | 15.83 | 208704 | 3381242 | 0.05 | 0.32% |
| 2009-03-20 | 15.92 | 16.56 | 15.18 | 15.78 | 252360 | 4029122 | -0.18 | -1.13% |
| 2009-03-13 | 16.36 | 17.94 | 15.50 | 15.96 | 254300 | 4197480 | -0.41 | -2.50% |
| 2009-03-06 | 12.63 | 16.62 | 12.63 | 16.37 | 215702 | 3258018 | 3.45 | 26.70% |
| 2009-02-27 | 14.93 | 16.25 | 12.76 | 12.92 | 223828 | 3342179 | -2.06 | -13.75% |
| 2009-02-20 | 13.82 | 15.36 | 12.88 | 14.98 | 184551 | 2570294 | 1.29 | 9.42% |
| 2009-02-13 | 13.55 | 13.85 | 12.85 | 13.69 | 161967 | 2163835 | 0.33 | 2.47% |
| 2009-02-06 | 12.00 | 13.45 | 11.88 | 13.36 | 167372 | 2138113 | 1.36 | 11.33% |
| 2009-01-23 | 12.20 | 12.37 | 11.71 | 12.00 | 111248 | 1342379 | -0.28 | -2.28% |
| 2009-01-16 | 12.20 | 12.76 | 11.36 | 12.28 | 211411 | 2564854 | 0.23 | 1.91% |
| 2009-01-09 | 10.52 | 12.18 | 10.39 | 12.05 | 195448 | 2187700 | 1.72 | 16.65% |
| 2008-12-31 | 9.91 | 10.89 | 9.50 | 10.33 | 115055 | 1197055 | 0.26 | 2.58% |
| 2008-12-26 | 10.00 | 10.84 | 9.21 | 10.07 | 205236 | 2085164 | 0.17 | 1.72% |
| 2008-12-19 | 9.07 | 10.09 | 8.65 | 9.90 | 116208 | 1092948 | 1.01 | 11.36% |
| 2008-12-12 | 9.41 | 10.24 | 8.70 | 8.89 | 183760 | 1749578 | -0.28 | -3.05% |
| 2008-12-05 | 7.66 | 9.28 | 7.61 | 9.17 | 182882 | 1592812 | 1.52 | 19.87% |
| 2008-11-28 | 7.98 | 8.29 | 7.46 | 7.65 | 74764 | 589882 | -0.27 | -3.41% |
| 2008-11-21 | 7.95 | 8.64 | 7.51 | 7.92 | 128089 | 1028822 | -0.08 | -1.00% |
| 2008-11-14 | 7.13 | 8.09 | 7.09 | 8.00 | 106765 | 809825 | 0.98 | 13.96% |
| 2008-11-07 | 6.60 | 7.06 | 6.36 | 7.02 | 51231 | 346935 | 0.35 | 5.25% |
| 2008-10-31 | 6.81 | 6.92 | 6.18 | 6.67 | 74853 | 492322 | -0.33 | -4.71% |
| 2008-10-24 | 6.52 | 7.40 | 6.51 | 7.00 | 104362 | 743170 | 0.65 | 10.24% |
| 2008-10-17 | 7.36 | 7.76 | 6.20 | 6.35 | 64617 | 446986 | -1.21 | -16.00% |
| 2008-10-10 | 8.45 | 8.50 | 7.46 | 7.56 | 64163 | 520192 | -1.09 | -12.60% |
| 2008-09-26 | 9.95 | 10.54 | 8.26 | 8.65 | 177391 | 1637576 | -1.03 | -10.64% |
| 2008-09-19 | 8.59 | 9.68 | 8.20 | 9.68 | 94605 | 879638 | 1.03 | 11.91% |
| 2008-09-12 | 9.45 | 9.48 | 8.41 | 8.65 | 30672 | 268688 | -0.93 | -9.71% |
| 2008-09-05 | 10.36 | 10.37 | 9.28 | 9.58 | 29723 | 294202 | -0.85 | -8.15% |
| 2008-08-29 | 11.24 | 11.39 | 9.80 | 10.43 | 44853 | 470707 | -0.84 | -7.45% |
| 2008-08-22 | 12.46 | 12.46 | 10.82 | 11.27 | 88807 | 1024191 | -0.99 | -8.07% |
| 2008-08-15 | 13.01 | 13.36 | 11.75 | 12.26 | 86809 | 1075895 | -1.23 | -9.12% |
| 2008-08-08 | 14.80 | 15.35 | 13.49 | 13.49 | 199524 | 2883169 | -1.42 | -9.52% |
| 2008-08-01 | 13.75 | 14.91 | 13.39 | 14.91 | 161514 | 2300328 | 0.96 | 6.88% |
| 2008-07-25 | 12.00 | 14.47 | 12.00 | 13.95 | 118610 | 1575114 | 1.60 | 12.96% |
| 2008-07-18 | 13.10 | 13.77 | 11.64 | 12.35 | 112803 | 1428512 | -0.92 | -6.93% |
| 2008-07-11 | 13.06 | 13.97 | 12.82 | 13.27 | 173438 | 2309880 | 0.36 | 2.79% |
| 2008-07-04 | 11.57 | 13.55 | 11.57 | 12.91 | 228197 | 2914969 | 1.27 | 10.91% |
| 2008-06-27 | 11.70 | 12.97 | 10.94 | 11.64 | 230012 | 2718115 | -0.52 | -4.28% |
| 2008-06-20 | 14.00 | 14.50 | 11.84 | 12.16 | 322287 | 4237551 | 0.00 | 0.00% |
