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 | 29.91 | 30.17 | 27.53 | 27.80 | 111505 | 3231700 | -2.00 | -6.71% |
| 2009-11-20 | 28.61 | 30.40 | 28.60 | 29.80 | 201119 | 5948225 | 1.28 | 4.49% |
| 2009-11-13 | 27.75 | 28.55 | 27.10 | 28.52 | 87614 | 2441436 | 0.72 | 2.59% |
| 2009-11-06 | 26.30 | 27.85 | 26.03 | 27.80 | 80153 | 2176351 | 1.30 | 4.91% |
| 2009-10-30 | 27.48 | 27.59 | 25.71 | 26.50 | 65195 | 1734712 | -0.95 | -3.46% |
| 2009-10-23 | 27.67 | 28.16 | 26.73 | 27.45 | 68917 | 1897133 | -0.12 | -0.43% |
| 2009-10-16 | 26.72 | 27.82 | 26.41 | 27.57 | 82095 | 2225612 | 0.83 | 3.10% |
| 2009-10-09 | 26.30 | 26.80 | 26.17 | 26.74 | 18745 | 500158 | 0.66 | 2.53% |
| 2009-09-30 | 26.28 | 26.60 | 25.53 | 26.08 | 39830 | 1041976 | -0.12 | -0.46% |
| 2009-09-25 | 25.51 | 27.32 | 25.50 | 26.20 | 128662 | 3399078 | 0.65 | 2.54% |
| 2009-09-18 | 24.50 | 26.62 | 24.50 | 25.55 | 126063 | 3236610 | 1.01 | 4.12% |
| 2009-09-11 | 24.28 | 24.83 | 23.74 | 24.54 | 74929 | 1826117 | 0.27 | 1.11% |
| 2009-09-04 | 23.99 | 24.50 | 22.68 | 24.27 | 74663 | 1755051 | -0.63 | -2.53% |
| 2009-08-28 | 23.77 | 26.48 | 22.90 | 24.90 | 110664 | 2734292 | 1.11 | 4.67% |
| 2009-08-21 | 24.71 | 25.15 | 22.48 | 23.79 | 68299 | 1619183 | -1.53 | -6.04% |
| 2009-08-14 | 28.15 | 28.79 | 25.28 | 25.32 | 76151 | 2070843 | -3.10 | -10.91% |
| 2009-08-07 | 28.43 | 30.19 | 27.90 | 28.42 | 108237 | 3130093 | -0.05 | -0.18% |
| 2009-07-31 | 28.68 | 31.20 | 27.19 | 28.47 | 124805 | 3616544 | -0.13 | -0.46% |
| 2009-07-24 | 28.45 | 29.68 | 28.26 | 28.60 | 125137 | 3624622 | 0.15 | 0.53% |
| 2009-07-17 | 28.66 | 29.18 | 28.05 | 28.45 | 94034 | 2679922 | -0.42 | -1.46% |
| 2009-07-10 | 27.58 | 29.70 | 27.42 | 28.87 | 83452 | 2376666 | 1.27 | 4.60% |
| 2009-07-03 | 27.61 | 27.94 | 26.70 | 27.60 | 83279 | 2272971 | -0.16 | -0.58% |
| 2009-06-26 | 27.60 | 28.43 | 27.12 | 27.76 | 90447 | 2499469 | 0.22 | 0.80% |
| 2009-06-19 | 30.58 | 30.95 | 26.90 | 27.54 | 161833 | 4546623 | -3.04 | -9.94% |
| 2009-06-12 | 30.48 | 30.90 | 28.86 | 30.58 | 76621 | 2279210 | 0.10 | 0.33% |
| 2009-06-05 | 30.30 | 33.11 | 29.00 | 30.48 | 119363 | 3723285 | 0.38 | 1.26% |
| 2009-05-27 | 29.48 | 31.75 | 28.74 | 30.10 | 56554 | 1722044 | -0.15 | -0.50% |
| 2009-05-22 | 26.72 | 30.47 | 26.62 | 30.25 | 98374 | 2819534 | 3.54 | 13.25% |
| 2009-05-15 | 27.15 | 27.20 | 25.08 | 26.71 | 29238 | 766452 | -0.22 | -0.82% |
| 2009-05-08 | 26.31 | 28.22 | 26.26 | 26.93 | 47454 | 1292474 | 0.66 | 2.51% |
| 2009-04-30 | 26.79 | 26.79 | 24.80 | 26.27 | 32518 | 837438 | -0.52 | -1.94% |
| 2009-04-24 | 27.36 | 28.20 | 25.80 | 26.79 | 56422 | 1532018 | -0.61 | -2.23% |
| 2009-04-17 | 29.45 | 30.48 | 27.10 | 27.40 | 103771 | 2994940 | -1.75 | -6.00% |
| 2009-04-10 | 28.05 | 29.40 | 26.93 | 29.15 | 81592 | 2293943 | 1.15 | 4.11% |
| 2009-04-03 | 26.43 | 29.91 | 25.75 | 28.00 | 127010 | 3514742 | 1.70 | 6.46% |
| 2009-03-27 | 24.69 | 26.68 | 24.22 | 26.30 | 142490 | 3624815 | 1.55 | 6.26% |
| 2009-03-20 | 24.77 | 26.00 | 24.20 | 24.75 | 83738 | 2108954 | 0.00 | 0.00% |
| 2009-03-13 | 27.90 | 27.90 | 23.31 | 24.75 | 105109 | 2613181 | -2.89 | -10.46% |
| 2009-03-06 | 23.87 | 28.58 | 23.70 | 27.64 | 118849 | 3134033 | 4.09 | 17.37% |
| 2009-02-27 | 28.20 | 28.97 | 22.80 | 23.55 | 154110 | 4027712 | -4.45 | -15.89% |
| 2009-02-20 | 25.00 | 28.80 | 24.41 | 28.00 | 133847 | 3498333 | 3.20 | 12.90% |
| 2009-02-13 | 23.56 | 25.49 | 23.01 | 24.80 | 137262 | 3329871 | 1.32 | 5.62% |
| 2009-02-06 | 23.10 | 24.10 | 22.50 | 23.48 | 81471 | 1900586 | 0.38 | 1.65% |
| 2009-01-23 | 23.21 | 23.90 | 22.10 | 23.10 | 55649 | 1272481 | 0.10 | 0.43% |
| 2009-01-16 | 24.30 | 25.25 | 22.33 | 23.00 | 89633 | 2122702 | -1.30 | -5.35% |
| 2009-01-09 | 21.40 | 24.86 | 20.90 | 24.30 | 85322 | 1933815 | 3.42 | 16.38% |
| 2008-12-31 | 19.40 | 21.72 | 18.40 | 20.88 | 42144 | 874037 | 1.25 | 6.37% |
| 2008-12-26 | 21.40 | 22.50 | 18.62 | 19.63 | 80277 | 1622581 | -1.75 | -8.19% |
| 2008-12-19 | 19.50 | 21.80 | 18.96 | 21.38 | 49799 | 1019750 | 2.19 | 11.41% |
| 2008-12-12 | 20.37 | 21.48 | 18.89 | 19.19 | 58125 | 1186458 | -0.77 | -3.86% |
| 2008-12-05 | 17.04 | 20.98 | 16.90 | 19.96 | 75608 | 1458426 | 2.91 | 17.07% |
| 2008-11-28 | 17.51 | 18.50 | 16.50 | 17.05 | 47784 | 830649 | -0.54 | -3.07% |
| 2008-11-21 | 17.70 | 18.98 | 17.00 | 17.59 | 109944 | 1970897 | -0.33 | -1.84% |
| 2008-11-14 | 13.88 | 18.32 | 13.88 | 17.92 | 122314 | 1962217 | 4.28 | 31.38% |
| 2008-11-07 | 14.62 | 14.98 | 12.70 | 13.64 | 74267 | 1032432 | -1.06 | -7.21% |
| 2008-10-31 | 13.98 | 14.98 | 13.50 | 14.70 | 30036 | 428574 | 0.64 | 4.55% |
| 2008-10-24 | 12.75 | 14.48 | 12.75 | 14.06 | 24099 | 334086 | 1.22 | 9.50% |
| 2008-10-17 | 14.49 | 14.70 | 12.60 | 12.84 | 32728 | 451013 | -1.55 | -10.77% |
| 2008-10-10 | 14.95 | 15.47 | 14.00 | 14.39 | 37959 | 554867 | -0.99 | -6.44% |
| 2008-09-26 | 17.98 | 19.07 | 15.01 | 15.38 | 49716 | 815611 | -2.00 | -11.51% |
| 2008-09-19 | 14.99 | 17.38 | 14.32 | 17.38 | 25384 | 405198 | 2.38 | 15.87% |
| 2008-09-12 | 16.47 | 16.77 | 14.74 | 15.00 | 44377 | 696841 | -2.30 | -13.29% |
| 2008-09-04 | 17.57 | 18.24 | 17.00 | 17.30 | 23510 | 411634 | -0.58 | -3.24% |
| 2008-08-29 | 18.58 | 19.48 | 16.65 | 17.88 | 64331 | 1144787 | -0.74 | -3.97% |
| 2008-08-22 | 22.70 | 22.75 | 18.31 | 18.62 | 149276 | 3040479 | -4.22 | -18.48% |
| 2008-08-15 | 22.90 | 24.47 | 20.61 | 22.84 | 293007 | 6632709 | -0.16 | -0.70% |
| 2008-08-08 | 22.01 | 24.68 | 21.98 | 23.00 | 450614 | 10469942 | 0.00 | 0.00% |
