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 | 37.01 | 37.90 | 34.33 | 34.49 | 73642 | 2667450 | -2.51 | -6.78% |
| 2009-11-20 | 34.42 | 38.00 | 34.42 | 37.00 | 50146 | 1807967 | 2.60 | 7.56% |
| 2009-11-13 | 34.64 | 35.44 | 33.54 | 34.40 | 33851 | 1168980 | -0.60 | -1.71% |
| 2009-11-06 | 29.96 | 36.59 | 29.01 | 35.00 | 105642 | 3515765 | 4.40 | 14.38% |
| 2009-10-30 | 31.30 | 32.80 | 30.50 | 30.60 | 71085 | 2224078 | -0.74 | -2.36% |
| 2009-10-23 | 29.30 | 32.86 | 29.30 | 31.34 | 104650 | 3282362 | 1.79 | 6.06% |
| 2009-10-16 | 28.78 | 30.52 | 28.75 | 29.55 | 56293 | 1668039 | 0.80 | 2.78% |
| 2009-10-09 | 27.60 | 28.85 | 27.30 | 28.75 | 10183 | 288779 | 1.45 | 5.31% |
| 2009-09-30 | 28.26 | 28.85 | 26.22 | 27.30 | 35509 | 980514 | -0.89 | -3.16% |
| 2009-09-25 | 29.51 | 31.49 | 28.08 | 28.19 | 97272 | 2904865 | -1.89 | -6.28% |
| 2009-09-18 | 29.50 | 32.98 | 28.82 | 30.08 | 143009 | 4432704 | 1.05 | 3.62% |
| 2009-09-11 | 27.90 | 29.69 | 27.90 | 29.03 | 183907 | 5312691 | 1.18 | 4.24% |
| 2009-09-04 | 32.88 | 33.45 | 25.88 | 27.85 | 266846 | 7785010 | -4.31 | -13.40% |
| 2009-08-28 | 29.58 | 33.60 | 29.03 | 32.16 | 181528 | 5846001 | 3.17 | 10.94% |
| 2009-08-20 | 27.60 | 29.00 | 26.31 | 28.99 | 45810 | 1264192 | 1.40 | 5.07% |
| 2009-08-14 | 29.85 | 31.48 | 27.50 | 27.59 | 49149 | 1463148 | -2.26 | -7.57% |
| 2009-08-07 | 32.70 | 33.99 | 29.71 | 29.85 | 93436 | 2951793 | -2.33 | -7.24% |
| 2009-07-31 | 29.87 | 32.60 | 29.21 | 32.18 | 145177 | 4525703 | 2.31 | 7.73% |
| 2009-07-24 | 33.00 | 34.99 | 29.51 | 29.87 | 153077 | 4869270 | -2.61 | -8.04% |
| 2009-07-17 | 27.29 | 32.48 | 27.29 | 32.48 | 143826 | 4296245 | 5.19 | 19.02% |
| 2009-07-10 | 25.42 | 28.00 | 25.20 | 27.29 | 93808 | 2506399 | 1.86 | 7.31% |
| 2009-07-03 | 26.69 | 26.99 | 25.00 | 25.43 | 50073 | 1283808 | -1.26 | -4.72% |
| 2009-06-26 | 26.80 | 27.13 | 25.60 | 26.69 | 38705 | 1025955 | -0.09 | -0.34% |
| 2009-06-19 | 25.00 | 27.60 | 25.00 | 26.78 | 62443 | 1669977 | 1.75 | 6.99% |
| 2009-06-12 | 26.20 | 26.38 | 24.90 | 25.03 | 60991 | 1552249 | -1.12 | -4.28% |
| 2009-06-05 | 27.00 | 27.46 | 26.15 | 26.15 | 48332 | 1294087 | -0.69 | -2.57% |
| 2009-05-27 | 39.00 | 39.60 | 26.63 | 26.84 | 32438 | 991217 | -13.36 | -33.23% |
| 2009-05-22 | 39.18 | 43.10 | 38.02 | 40.20 | 58360 | 2354872 | 1.29 | 3.31% |
| 2009-05-15 | 37.05 | 40.30 | 36.81 | 38.91 | 35259 | 1365056 | 0.39 | 1.01% |
| 2009-05-08 | 38.90 | 41.17 | 37.88 | 38.52 | 63942 | 2546357 | -0.58 | -1.48% |
| 2009-04-30 | 38.50 | 39.50 | 36.51 | 39.10 | 53959 | 2038649 | 0.59 | 1.53% |
| 2009-04-24 | 39.00 | 40.90 | 37.66 | 38.51 | 95657 | 3751576 | -0.97 | -2.46% |
| 2009-04-17 | 40.18 | 49.88 | 38.80 | 39.48 | 163890 | 7134955 | -0.80 | -1.99% |
| 2009-04-10 | 36.98 | 41.65 | 36.00 | 40.28 | 91682 | 3503094 | 3.79 | 10.39% |
| 2009-04-03 | 30.60 | 36.49 | 30.19 | 36.49 | 68769 | 2301923 | 5.84 | 19.05% |
| 2009-03-27 | 31.04 | 31.66 | 29.90 | 30.65 | 33726 | 1039364 | 0.21 | 0.69% |
| 2009-03-20 | 29.20 | 31.68 | 28.60 | 30.44 | 34690 | 1053629 | 1.44 | 4.97% |
| 2009-03-13 | 29.00 | 30.02 | 27.40 | 29.00 | 34570 | 992393 | -0.26 | -0.89% |
| 2009-03-06 | 27.61 | 30.50 | 27.01 | 29.26 | 27013 | 781326 | 1.37 | 4.91% |
| 2009-02-27 | 32.48 | 32.77 | 26.72 | 27.89 | 57427 | 1765693 | -4.76 | -14.58% |
| 2009-02-20 | 34.43 | 35.01 | 29.65 | 32.65 | 84471 | 2715515 | -1.78 | -5.17% |
| 2009-02-13 | 30.80 | 35.20 | 30.20 | 34.43 | 76885 | 2475940 | 3.49 | 11.28% |
| 2009-02-06 | 30.35 | 32.67 | 29.92 | 30.94 | 45423 | 1408639 | 0.88 | 2.93% |
| 2009-01-23 | 29.13 | 31.48 | 27.68 | 30.06 | 44969 | 1344510 | 0.84 | 2.88% |
| 2009-01-16 | 29.76 | 32.90 | 28.38 | 29.22 | 76801 | 2349647 | -0.54 | -1.81% |
| 2009-01-09 | 26.69 | 31.00 | 25.71 | 29.76 | 97550 | 2761481 | 4.26 | 16.71% |
| 2008-12-31 | 24.81 | 26.36 | 22.70 | 25.50 | 49070 | 1210198 | 0.60 | 2.41% |
| 2008-12-26 | 26.37 | 28.68 | 23.52 | 24.90 | 98510 | 2540632 | -1.45 | -5.50% |
| 2008-12-19 | 23.00 | 27.28 | 22.49 | 26.35 | 83619 | 2063520 | 3.95 | 17.63% |
| 2008-12-12 | 23.60 | 24.39 | 21.91 | 22.40 | 71233 | 1657117 | -0.72 | -3.11% |
| 2008-12-05 | 17.71 | 23.12 | 17.71 | 23.12 | 77681 | 1633145 | 5.21 | 29.09% |
| 2008-11-28 | 19.50 | 20.28 | 17.80 | 17.91 | 33320 | 633960 | -1.16 | -6.08% |
| 2008-11-21 | 19.02 | 20.85 | 18.17 | 19.07 | 81887 | 1589314 | -0.13 | -0.68% |
| 2008-11-14 | 17.00 | 19.59 | 16.70 | 19.20 | 58379 | 1062951 | 2.82 | 17.22% |
| 2008-11-07 | 15.79 | 17.00 | 15.60 | 16.38 | 27779 | 451018 | 0.38 | 2.38% |
| 2008-10-31 | 16.90 | 17.20 | 15.50 | 16.00 | 46671 | 768509 | -1.35 | -7.78% |
| 2008-10-24 | 15.70 | 17.70 | 14.92 | 17.35 | 70587 | 1150444 | 1.52 | 9.60% |
| 2008-10-17 | 17.10 | 18.15 | 15.15 | 15.83 | 25868 | 425706 | -1.72 | -9.80% |
| 2008-10-10 | 22.40 | 22.40 | 17.50 | 17.55 | 22192 | 437723 | -5.75 | -24.68% |
| 2008-09-26 | 29.60 | 31.80 | 21.60 | 23.30 | 72154 | 1817878 | -6.41 | -21.57% |
| 2008-09-19 | 26.70 | 29.71 | 25.66 | 29.71 | 41998 | 1202478 | 3.01 | 11.27% |
| 2008-09-12 | 27.00 | 27.40 | 25.01 | 26.70 | 8726 | 231513 | -0.30 | -1.11% |
| 2008-09-05 | 26.12 | 27.28 | 25.32 | 27.00 | 9222 | 242589 | 0.94 | 3.61% |
| 2008-08-29 | 26.43 | 27.26 | 24.53 | 26.06 | 15037 | 388863 | -1.02 | -3.77% |
| 2008-08-22 | 28.51 | 30.50 | 26.40 | 27.08 | 25550 | 727749 | -1.91 | -6.59% |
| 2008-08-15 | 30.22 | 30.98 | 26.80 | 28.99 | 37649 | 1075966 | -1.45 | -4.76% |
| 2008-08-08 | 33.00 | 34.03 | 30.05 | 30.44 | 66970 | 2152578 | -3.26 | -9.67% |
| 2008-08-01 | 34.43 | 35.60 | 32.07 | 33.70 | 113720 | 3899975 | -0.57 | -1.66% |
| 2008-07-25 | 30.10 | 35.38 | 29.11 | 34.27 | 252468 | 8119637 | 0.00 | 0.00% |
