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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 23.70 | 25.66 | 22.51 | 23.60 | 663187 | 15971236 | 0.00 | 0.00% |
| 2009-11-20 | 19.68 | 24.40 | 19.48 | 23.60 | 1018921 | 23110384 | 4.28 | 22.15% |
| 2009-11-13 | 19.05 | 19.96 | 18.83 | 19.32 | 262420 | 5060806 | 0.24 | 1.26% |
| 2009-11-06 | 18.28 | 19.59 | 17.90 | 19.08 | 318340 | 6069836 | 0.72 | 3.92% |
| 2009-10-30 | 18.70 | 19.41 | 17.61 | 18.36 | 277476 | 5137559 | -0.29 | -1.55% |
| 2009-10-23 | 17.49 | 18.84 | 17.40 | 18.65 | 234512 | 4269798 | 1.21 | 6.94% |
| 2009-10-16 | 17.10 | 17.83 | 17.02 | 17.44 | 146371 | 2552861 | 0.27 | 1.57% |
| 2009-10-09 | 16.50 | 17.19 | 16.46 | 17.17 | 37794 | 642683 | 0.81 | 4.95% |
| 2009-09-30 | 16.91 | 17.20 | 16.06 | 16.36 | 61915 | 1025611 | -0.59 | -3.48% |
| 2009-09-25 | 18.33 | 18.73 | 16.81 | 16.95 | 175210 | 3110380 | -1.64 | -8.82% |
| 2009-09-18 | 17.82 | 19.67 | 17.73 | 18.59 | 381541 | 7152000 | 0.78 | 4.38% |
| 2009-09-11 | 17.30 | 18.39 | 17.00 | 17.81 | 271985 | 4829475 | 0.54 | 3.13% |
| 2009-09-04 | 17.80 | 17.80 | 15.81 | 17.27 | 244197 | 4096401 | -0.70 | -3.90% |
| 2009-08-28 | 18.49 | 18.80 | 17.50 | 17.97 | 310824 | 5659284 | -0.55 | -2.97% |
| 2009-08-21 | 18.60 | 18.92 | 17.31 | 18.52 | 374264 | 6781047 | -0.48 | -2.53% |
| 2009-08-14 | 20.09 | 22.36 | 18.90 | 19.00 | 932746 | 19531678 | -0.68 | -3.46% |
| 2009-08-07 | 19.30 | 20.82 | 18.70 | 19.68 | 541388 | 10640395 | 0.45 | 2.34% |
| 2009-07-31 | 18.80 | 19.67 | 17.30 | 19.23 | 406315 | 7627091 | 0.45 | 2.40% |
| 2009-07-24 | 19.28 | 20.15 | 18.38 | 18.78 | 472275 | 9122293 | -0.47 | -2.44% |
| 2009-07-17 | 18.88 | 19.84 | 18.64 | 19.25 | 426123 | 8239187 | 0.24 | 1.26% |
| 2009-07-10 | 18.75 | 19.45 | 18.40 | 19.01 | 326587 | 6175199 | 0.31 | 1.66% |
| 2009-07-03 | 18.25 | 19.69 | 17.86 | 18.70 | 365546 | 6818987 | 0.53 | 2.92% |
| 2009-06-26 | 17.96 | 18.38 | 17.50 | 18.17 | 239755 | 4323006 | 0.44 | 2.48% |
| 2009-06-19 | 17.26 | 18.17 | 17.08 | 17.73 | 180152 | 3167037 | 0.36 | 2.07% |
| 2009-06-12 | 18.10 | 18.29 | 17.30 | 17.37 | 243055 | 4336170 | -0.74 | -4.09% |
| 2009-06-05 | 18.41 | 18.76 | 17.80 | 18.11 | 271965 | 4986954 | -0.06 | -0.33% |
| 2009-05-27 | 18.00 | 18.98 | 17.55 | 18.17 | 215330 | 3942278 | -0.23 | -1.25% |
| 2009-05-22 | 19.10 | 20.34 | 18.24 | 18.40 | 611036 | 11780115 | -0.11 | -0.59% |
| 2009-05-15 | 18.08 | 18.98 | 16.66 | 18.51 | 411121 | 7348758 | 0.32 | 1.76% |
| 2009-05-08 | 16.28 | 19.60 | 16.26 | 18.19 | 589875 | 10539459 | 1.97 | 12.14% |
| 2009-04-30 | 15.14 | 16.79 | 15.14 | 16.22 | 291228 | 4629208 | 1.06 | 6.99% |
| 2009-04-24 | 15.25 | 15.75 | 14.20 | 15.16 | 278552 | 4228171 | -0.09 | -0.59% |
| 2009-04-17 | 14.66 | 16.40 | 14.62 | 15.25 | 478835 | 7346733 | 0.64 | 4.38% |
| 2009-04-10 | 14.91 | 15.47 | 13.75 | 14.61 | 258510 | 3765763 | -0.37 | -2.47% |
| 2009-04-03 | 13.96 | 15.33 | 13.10 | 14.98 | 453005 | 6498764 | 1.08 | 7.77% |
| 2009-03-27 | 13.94 | 14.19 | 13.53 | 13.90 | 335200 | 4656147 | -0.09 | -0.64% |
| 2009-03-20 | 12.19 | 14.25 | 12.19 | 13.99 | 311727 | 4192579 | 1.70 | 13.83% |
| 2009-03-13 | 12.32 | 12.67 | 11.65 | 12.29 | 183560 | 2241223 | -0.10 | -0.81% |
| 2009-03-06 | 11.56 | 12.85 | 11.28 | 12.39 | 177892 | 2182309 | 0.72 | 6.17% |
| 2009-02-27 | 14.24 | 14.67 | 11.45 | 11.67 | 315497 | 4240464 | -2.58 | -18.11% |
| 2009-02-20 | 14.80 | 15.17 | 13.50 | 14.25 | 436138 | 6261486 | -0.39 | -2.66% |
| 2009-02-13 | 13.80 | 14.66 | 13.32 | 14.64 | 509371 | 7070226 | 1.23 | 9.17% |
| 2009-02-06 | 13.24 | 14.14 | 12.88 | 13.41 | 309072 | 4126907 | 0.34 | 2.60% |
| 2009-01-23 | 12.81 | 13.25 | 12.38 | 13.07 | 172231 | 2211551 | 0.29 | 2.27% |
| 2009-01-16 | 13.28 | 13.79 | 12.36 | 12.78 | 265883 | 3461120 | -0.48 | -3.62% |
| 2009-01-09 | 12.18 | 13.50 | 12.02 | 13.26 | 294712 | 3745284 | 1.36 | 11.43% |
| 2008-12-31 | 11.41 | 12.35 | 11.40 | 11.90 | 161494 | 1940230 | 0.55 | 4.85% |
| 2008-12-26 | 11.78 | 12.90 | 11.00 | 11.35 | 220997 | 2603897 | -0.42 | -3.57% |
| 2008-12-19 | 11.26 | 12.08 | 10.71 | 11.77 | 170572 | 1964670 | 0.78 | 7.10% |
| 2008-12-12 | 12.20 | 12.56 | 10.73 | 10.99 | 296358 | 3529614 | -0.95 | -7.96% |
| 2008-12-05 | 9.92 | 12.50 | 9.70 | 11.94 | 462209 | 5320613 | 1.91 | 19.04% |
| 2008-11-28 | 10.36 | 11.73 | 9.95 | 10.03 | 238488 | 2543126 | -0.32 | -3.09% |
| 2008-11-21 | 10.49 | 11.38 | 9.63 | 10.35 | 389751 | 4055404 | -0.20 | -1.90% |
| 2008-11-14 | 9.56 | 10.59 | 9.37 | 10.55 | 309058 | 3090918 | 1.38 | 15.05% |
| 2008-11-07 | 8.55 | 9.59 | 8.55 | 9.17 | 82295 | 753089 | 0.45 | 5.16% |
| 2008-10-31 | 8.63 | 9.43 | 8.40 | 8.72 | 150464 | 1343032 | -0.09 | -1.02% |
| 2008-10-24 | 7.70 | 8.98 | 7.51 | 8.81 | 162212 | 1366443 | 1.11 | 14.42% |
| 2008-10-17 | 8.70 | 9.10 | 7.28 | 7.70 | 181309 | 1480097 | -1.05 | -12.00% |
| 2008-10-10 | 9.89 | 9.99 | 8.62 | 8.75 | 141695 | 1337119 | -1.56 | -15.13% |
| 2008-09-26 | 11.99 | 12.20 | 9.72 | 10.31 | 404527 | 4360951 | -0.89 | -7.95% |
| 2008-09-19 | 10.25 | 11.20 | 9.60 | 11.20 | 148008 | 1563859 | 0.75 | 7.18% |
| 2008-09-12 | 12.40 | 12.68 | 10.30 | 10.45 | 205395 | 2290832 | -2.49 | -19.24% |
| 2008-09-05 | 13.92 | 15.39 | 12.94 | 12.94 | 255083 | 3591823 | -1.36 | -9.51% |
| 2008-08-29 | 15.18 | 15.40 | 13.48 | 14.30 | 295085 | 4282741 | -1.01 | -6.60% |
| 2008-08-22 | 16.70 | 18.65 | 15.30 | 15.31 | 513692 | 8660299 | -1.81 | -10.57% |
| 2008-08-15 | 13.50 | 17.54 | 13.50 | 17.12 | 1193340 | 18350216 | 0.00 | 0.00% |
