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 | 32.15 | 32.70 | 29.30 | 29.65 | 54504 | 1691840 | -2.50 | -7.78% |
| 2009-11-20 | 31.28 | 33.21 | 30.94 | 32.15 | 78377 | 2518072 | 0.92 | 2.95% |
| 2009-11-13 | 29.20 | 31.77 | 28.77 | 31.23 | 77654 | 2344770 | 2.01 | 6.88% |
| 2009-11-06 | 27.48 | 29.60 | 27.21 | 29.22 | 46841 | 1355900 | 1.31 | 4.69% |
| 2009-10-30 | 29.00 | 29.59 | 27.31 | 27.91 | 56477 | 1620264 | -0.99 | -3.43% |
| 2009-10-23 | 29.08 | 30.38 | 28.30 | 28.90 | 51523 | 1500280 | 0.20 | 0.70% |
| 2009-10-16 | 28.46 | 29.20 | 27.96 | 28.70 | 20801 | 596715 | 0.24 | 0.84% |
| 2009-10-09 | 27.47 | 28.50 | 27.41 | 28.46 | 5293 | 148771 | 1.06 | 3.87% |
| 2009-09-30 | 27.42 | 28.00 | 27.00 | 27.40 | 12519 | 345481 | 0.41 | 1.52% |
| 2009-09-25 | 28.50 | 29.90 | 26.75 | 26.99 | 36133 | 1028497 | -1.47 | -5.17% |
| 2009-09-18 | 31.18 | 31.48 | 28.00 | 28.46 | 49234 | 1474721 | -2.43 | -7.87% |
| 2009-09-11 | 29.93 | 32.39 | 28.91 | 30.89 | 42703 | 1290007 | 1.76 | 6.04% |
| 2009-09-04 | 27.97 | 29.26 | 26.01 | 29.13 | 42687 | 1174591 | 1.43 | 5.16% |
| 2009-08-28 | 25.90 | 28.05 | 25.50 | 27.70 | 61039 | 1641928 | 1.87 | 7.24% |
| 2009-08-21 | 27.76 | 28.22 | 23.61 | 25.83 | 65422 | 1668830 | -3.32 | -11.39% |
| 2009-08-13 | 29.13 | 30.65 | 28.31 | 29.15 | 31500 | 931989 | 0.04 | 0.14% |
| 2009-08-07 | 30.17 | 31.10 | 29.02 | 29.11 | 59914 | 1797958 | -1.35 | -4.43% |
| 2009-07-31 | 32.03 | 32.07 | 28.70 | 30.46 | 62629 | 1924740 | -1.29 | -4.06% |
| 2009-07-24 | 32.00 | 33.47 | 31.11 | 31.75 | 46582 | 1494509 | -0.63 | -1.95% |
| 2009-07-17 | 30.58 | 32.75 | 29.70 | 32.38 | 58132 | 1812352 | 1.92 | 6.30% |
| 2009-07-10 | 28.38 | 31.95 | 27.80 | 30.46 | 69351 | 2037990 | 2.16 | 7.63% |
| 2009-07-03 | 29.21 | 30.58 | 27.70 | 28.30 | 70936 | 2045298 | -0.28 | -0.98% |
| 2009-06-26 | 25.50 | 29.60 | 24.95 | 28.58 | 128977 | 3552843 | 3.67 | 14.73% |
| 2009-06-19 | 24.15 | 25.41 | 23.80 | 24.91 | 36533 | 907533 | 0.95 | 3.96% |
| 2009-06-12 | 25.14 | 25.70 | 23.60 | 23.96 | 44046 | 1078389 | -1.44 | -5.67% |
| 2009-06-05 | 23.85 | 26.35 | 23.76 | 25.40 | 66322 | 1668110 | 1.52 | 6.37% |
| 2009-05-27 | 22.82 | 24.53 | 22.30 | 23.88 | 43669 | 1030792 | 0.68 | 2.93% |
| 2009-05-22 | 22.71 | 23.88 | 22.01 | 23.20 | 74581 | 1700267 | 0.30 | 1.31% |
| 2009-05-15 | 21.87 | 23.40 | 21.18 | 22.90 | 99571 | 2254110 | 1.22 | 5.63% |
| 2009-05-08 | 20.44 | 23.00 | 20.31 | 21.68 | 72765 | 1578804 | 1.24 | 6.07% |
| 2009-04-30 | 19.97 | 20.59 | 19.52 | 20.44 | 40860 | 822009 | -0.47 | -2.25% |
| 2009-04-24 | 22.09 | 22.80 | 20.20 | 20.91 | 69314 | 1498088 | -1.18 | -5.34% |
| 2009-04-17 | 20.85 | 24.00 | 20.80 | 22.09 | 178211 | 4001729 | 1.30 | 6.25% |
| 2009-04-10 | 20.20 | 21.51 | 19.55 | 20.79 | 95936 | 1982062 | 0.50 | 2.46% |
| 2009-04-03 | 19.87 | 20.68 | 18.72 | 20.29 | 133287 | 2640629 | 0.43 | 2.17% |
| 2009-03-27 | 19.10 | 20.50 | 19.10 | 19.86 | 79300 | 1582104 | 0.78 | 4.09% |
| 2009-03-20 | 18.09 | 19.40 | 17.73 | 19.08 | 60215 | 1132128 | 1.00 | 5.53% |
| 2009-03-13 | 18.81 | 19.58 | 17.70 | 18.08 | 64166 | 1193873 | -0.67 | -3.57% |
| 2009-03-06 | 18.00 | 19.38 | 17.36 | 18.75 | 89639 | 1661359 | -0.04 | -0.21% |
| 2009-02-27 | 20.87 | 23.00 | 18.27 | 18.79 | 182492 | 3824739 | -2.02 | -9.71% |
| 2009-02-20 | 19.82 | 23.30 | 19.15 | 20.81 | 209946 | 4458145 | 1.17 | 5.96% |
| 2009-02-13 | 19.66 | 20.28 | 18.65 | 19.64 | 134352 | 2625406 | 0.05 | 0.26% |
| 2009-02-06 | 18.04 | 19.79 | 17.90 | 19.59 | 125502 | 2364724 | 1.70 | 9.50% |
| 2009-01-23 | 17.88 | 18.28 | 17.18 | 17.89 | 62775 | 1115004 | 0.01 | 0.06% |
| 2009-01-16 | 20.00 | 20.48 | 17.62 | 17.88 | 133227 | 2487501 | -1.78 | -9.05% |
| 2009-01-09 | 18.19 | 19.66 | 17.60 | 19.66 | 111037 | 2063899 | 1.53 | 8.44% |
| 2008-12-30 | 18.90 | 19.25 | 17.50 | 18.13 | 28840 | 522118 | -0.60 | -3.20% |
| 2008-12-26 | 18.55 | 20.30 | 17.03 | 18.73 | 81080 | 1508111 | 0.24 | 1.30% |
| 2008-12-19 | 17.48 | 18.73 | 16.66 | 18.49 | 52877 | 938748 | 1.08 | 6.20% |
| 2008-12-12 | 16.46 | 19.10 | 16.18 | 17.41 | 80934 | 1403958 | 1.12 | 6.88% |
| 2008-12-05 | 14.49 | 17.30 | 14.30 | 16.29 | 107570 | 1733427 | 1.77 | 12.19% |
| 2008-11-28 | 13.56 | 14.62 | 12.79 | 14.52 | 53997 | 739051 | 0.95 | 7.00% |
| 2008-11-21 | 14.38 | 14.99 | 12.85 | 13.57 | 78588 | 1092029 | -0.44 | -3.14% |
| 2008-11-14 | 11.80 | 14.20 | 11.80 | 14.01 | 50633 | 657243 | 2.26 | 19.23% |
| 2008-11-07 | 13.00 | 13.49 | 11.20 | 11.75 | 41509 | 521551 | -1.71 | -12.70% |
| 2008-10-31 | 14.58 | 15.12 | 13.46 | 13.46 | 47910 | 670177 | -1.46 | -9.79% |
| 2008-10-24 | 14.55 | 15.68 | 14.42 | 14.92 | 5442 | 81595 | 0.31 | 2.12% |
| 2008-10-17 | 14.99 | 16.40 | 14.55 | 14.61 | 12683 | 194126 | -0.39 | -2.60% |
| 2008-10-10 | 15.49 | 16.60 | 14.50 | 15.00 | 21223 | 334763 | -1.72 | -10.29% |
| 2008-09-26 | 17.64 | 18.57 | 15.80 | 16.72 | 42424 | 710291 | -0.18 | -1.06% |
| 2008-09-19 | 15.80 | 16.90 | 14.88 | 16.90 | 28317 | 450491 | 1.11 | 7.03% |
| 2008-09-12 | 14.30 | 16.25 | 14.30 | 15.79 | 28869 | 443888 | 0.29 | 1.87% |
| 2008-09-05 | 18.15 | 18.15 | 15.50 | 15.50 | 54755 | 906624 | -2.85 | -15.53% |
| 2008-08-29 | 17.51 | 19.18 | 17.42 | 18.35 | 75243 | 1375210 | 0.63 | 3.56% |
| 2008-08-22 | 20.50 | 20.80 | 17.13 | 17.72 | 136209 | 2530882 | -2.88 | -13.98% |
| 2008-08-15 | 22.11 | 22.56 | 19.88 | 20.60 | 139336 | 2928875 | -1.20 | -5.50% |
| 2008-08-08 | 26.88 | 27.02 | 21.27 | 21.80 | 285368 | 7027213 | -6.38 | -22.64% |
| 2008-08-01 | 28.33 | 32.10 | 28.18 | 28.18 | 312437 | 9077902 | 0.00 | 0.00% |
