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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 37.20 | 37.20 | 32.60 | 33.10 | 53881 | 1888844 | -3.41 | -9.34% |
| 2009-11-20 | 33.65 | 37.97 | 33.61 | 36.51 | 76068 | 2719829 | 2.94 | 8.76% |
| 2009-11-13 | 33.46 | 34.28 | 33.01 | 33.57 | 43493 | 1459056 | -0.14 | -0.41% |
| 2009-11-06 | 32.00 | 34.65 | 30.83 | 33.71 | 61442 | 2060515 | 1.01 | 3.09% |
| 2009-10-30 | 35.51 | 35.78 | 32.48 | 32.70 | 75540 | 2539385 | -2.96 | -8.30% |
| 2009-10-23 | 35.80 | 36.50 | 34.05 | 35.66 | 74219 | 2616382 | -0.09 | -0.25% |
| 2009-10-16 | 32.44 | 37.29 | 32.25 | 35.75 | 80925 | 2819751 | 3.35 | 10.34% |
| 2009-10-09 | 30.70 | 32.78 | 30.70 | 32.40 | 12954 | 413517 | 1.69 | 5.50% |
| 2009-09-30 | 32.00 | 32.48 | 29.03 | 30.71 | 26568 | 816960 | -0.98 | -3.09% |
| 2009-09-25 | 30.99 | 35.78 | 29.67 | 31.69 | 139199 | 4591304 | 0.69 | 2.23% |
| 2009-09-18 | 29.55 | 34.00 | 29.19 | 31.00 | 84693 | 2694675 | 1.32 | 4.45% |
| 2009-09-11 | 27.06 | 30.62 | 26.88 | 29.68 | 65006 | 1863314 | 2.62 | 9.68% |
| 2009-09-04 | 29.00 | 29.00 | 25.24 | 27.06 | 46954 | 1261755 | -1.84 | -6.37% |
| 2009-08-28 | 25.86 | 29.35 | 25.31 | 28.90 | 88110 | 2455850 | 2.95 | 11.37% |
| 2009-08-21 | 31.01 | 31.30 | 23.14 | 25.95 | 105003 | 2789085 | -5.90 | -18.52% |
| 2009-08-14 | 30.00 | 34.78 | 30.00 | 31.85 | 137335 | 4455183 | 2.00 | 6.70% |
| 2009-08-07 | 30.20 | 31.39 | 28.72 | 29.85 | 82718 | 2474643 | -0.73 | -2.39% |
| 2009-07-31 | 28.70 | 30.95 | 26.85 | 30.58 | 82763 | 2446865 | 1.70 | 5.89% |
| 2009-07-24 | 29.40 | 32.88 | 28.49 | 28.88 | 135731 | 4152791 | -0.37 | -1.26% |
| 2009-07-17 | 27.57 | 29.95 | 27.40 | 29.25 | 90268 | 2584089 | 1.35 | 4.84% |
| 2009-07-10 | 27.01 | 29.00 | 26.34 | 27.90 | 66132 | 1821917 | 0.81 | 2.99% |
| 2009-07-03 | 27.09 | 27.43 | 26.30 | 27.09 | 36001 | 962535 | -0.08 | -0.29% |
| 2009-06-26 | 27.65 | 28.28 | 26.36 | 27.17 | 40158 | 1092880 | -0.75 | -2.69% |
| 2009-06-19 | 27.60 | 29.38 | 27.28 | 27.92 | 54417 | 1543671 | 0.61 | 2.23% |
| 2009-06-12 | 28.78 | 28.95 | 27.11 | 27.31 | 34854 | 970617 | -1.59 | -5.50% |
| 2009-06-05 | 27.90 | 30.56 | 27.00 | 28.90 | 67163 | 1970955 | 1.21 | 4.37% |
| 2009-05-27 | 26.66 | 28.33 | 25.80 | 27.69 | 22960 | 632856 | 0.69 | 2.56% |
| 2009-05-22 | 27.79 | 28.50 | 26.61 | 27.00 | 39500 | 1089577 | -1.00 | -3.57% |
| 2009-05-15 | 28.21 | 29.15 | 26.70 | 28.00 | 47605 | 1330189 | -0.42 | -1.48% |
| 2009-05-08 | 28.78 | 30.94 | 27.88 | 28.42 | 78348 | 2291350 | 0.10 | 0.35% |
| 2009-04-30 | 29.47 | 29.80 | 26.66 | 28.32 | 53087 | 1480723 | -1.83 | -6.07% |
| 2009-04-24 | 29.38 | 31.19 | 26.80 | 30.15 | 63299 | 1863454 | 0.45 | 1.51% |
| 2009-04-17 | 27.87 | 35.36 | 27.50 | 29.70 | 198060 | 6184806 | 2.57 | 9.47% |
| 2009-04-10 | 27.00 | 28.19 | 25.40 | 27.13 | 95518 | 2565733 | -0.40 | -1.45% |
| 2009-04-03 | 29.39 | 32.34 | 26.19 | 27.53 | 120490 | 3501796 | -1.86 | -6.33% |
| 2009-03-27 | 25.98 | 30.36 | 25.90 | 29.39 | 84934 | 2446291 | 3.38 | 12.99% |
| 2009-03-19 | 24.44 | 26.97 | 24.00 | 26.01 | 44505 | 1133511 | 1.41 | 5.73% |
| 2009-03-13 | 23.95 | 24.99 | 22.42 | 24.60 | 46561 | 1106119 | 0.60 | 2.50% |
| 2009-03-06 | 22.20 | 24.96 | 21.50 | 24.00 | 70096 | 1667634 | 0.46 | 1.95% |
| 2009-02-27 | 28.99 | 30.60 | 23.54 | 23.54 | 72674 | 2006454 | -5.59 | -19.19% |
| 2009-02-20 | 30.28 | 32.99 | 27.78 | 29.13 | 85808 | 2579630 | -1.59 | -5.18% |
| 2009-02-13 | 28.88 | 33.00 | 28.06 | 30.72 | 111009 | 3351822 | 1.93 | 6.70% |
| 2009-02-06 | 27.80 | 29.60 | 26.50 | 28.79 | 100938 | 2816655 | 1.13 | 4.08% |
| 2009-01-23 | 28.26 | 29.99 | 26.52 | 27.66 | 82030 | 2289124 | -0.49 | -1.74% |
| 2009-01-16 | 29.00 | 31.00 | 27.15 | 28.15 | 100958 | 2898160 | -0.77 | -2.66% |
| 2009-01-09 | 24.60 | 29.78 | 24.05 | 28.92 | 116772 | 3150012 | 4.92 | 20.50% |
| 2008-12-31 | 23.86 | 28.20 | 22.64 | 24.00 | 92951 | 2378241 | -0.60 | -2.44% |
| 2008-12-25 | 19.91 | 24.60 | 19.68 | 24.60 | 111894 | 2453551 | 5.61 | 29.54% |
| 2008-12-19 | 14.78 | 18.99 | 14.30 | 18.99 | 61106 | 1038307 | 4.53 | 31.33% |
| 2008-12-12 | 15.35 | 16.40 | 14.36 | 14.46 | 35697 | 550938 | -0.86 | -5.61% |
| 2008-12-05 | 14.00 | 15.98 | 13.86 | 15.32 | 40961 | 630794 | 1.25 | 8.88% |
| 2008-11-28 | 14.02 | 14.97 | 13.23 | 14.07 | 39320 | 563411 | 0.07 | 0.50% |
| 2008-11-21 | 12.26 | 14.39 | 11.76 | 14.00 | 39971 | 522124 | 1.72 | 14.01% |
| 2008-11-14 | 10.15 | 12.53 | 10.15 | 12.28 | 36020 | 412263 | 2.33 | 23.42% |
| 2008-11-07 | 9.67 | 10.05 | 9.15 | 9.95 | 15881 | 153690 | 0.02 | 0.20% |
| 2008-10-31 | 11.30 | 11.30 | 9.81 | 9.93 | 20740 | 216436 | -1.63 | -14.10% |
| 2008-10-24 | 12.00 | 12.75 | 11.34 | 11.56 | 31123 | 371305 | -0.49 | -4.07% |
| 2008-10-17 | 11.76 | 12.75 | 11.50 | 12.05 | 21570 | 259250 | 0.23 | 1.95% |
| 2008-10-10 | 12.81 | 12.88 | 11.78 | 11.82 | 25850 | 320052 | -1.37 | -10.39% |
| 2008-09-26 | 14.85 | 15.70 | 12.50 | 13.19 | 54537 | 748115 | -1.19 | -8.28% |
| 2008-09-19 | 12.90 | 14.38 | 12.12 | 14.38 | 18862 | 250838 | 1.60 | 12.52% |
| 2008-09-12 | 14.18 | 14.30 | 12.65 | 12.78 | 14076 | 188693 | -1.37 | -9.68% |
| 2008-09-05 | 15.40 | 15.80 | 14.09 | 14.15 | 12246 | 182248 | -1.42 | -9.12% |
| 2008-08-28 | 16.00 | 16.20 | 14.50 | 15.57 | 11024 | 169365 | -0.28 | -1.77% |
| 2008-08-22 | 17.00 | 17.18 | 15.39 | 15.85 | 18045 | 296856 | -1.18 | -6.93% |
| 2008-08-15 | 18.31 | 18.51 | 16.09 | 17.03 | 19210 | 326680 | -1.37 | -7.45% |
| 2008-08-08 | 20.25 | 20.40 | 18.23 | 18.40 | 23804 | 469698 | -1.95 | -9.58% |
| 2008-08-01 | 20.70 | 21.10 | 19.11 | 20.35 | 34344 | 696872 | -0.44 | -2.12% |
| 2008-07-25 | 19.27 | 21.45 | 19.01 | 20.79 | 44551 | 917141 | 1.39 | 7.17% |
| 2008-07-18 | 21.51 | 22.20 | 18.58 | 19.40 | 56113 | 1132240 | -2.31 | -10.64% |
| 2008-07-11 | 22.20 | 23.26 | 21.19 | 21.71 | 71490 | 1581115 | -0.49 | -2.21% |
| 2008-07-04 | 19.08 | 22.88 | 18.88 | 22.20 | 98066 | 2076592 | 3.01 | 15.69% |
| 2008-06-27 | 21.00 | 21.90 | 16.50 | 19.19 | 212727 | 4016944 | 0.00 | 0.00% |
