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 | 39.96 | 41.52 | 37.50 | 38.49 | 83718 | 3293623 | -1.19 | -3.00% |
| 2009-11-20 | 38.53 | 40.30 | 38.00 | 39.68 | 55094 | 2142979 | 1.92 | 5.08% |
| 2009-11-13 | 36.89 | 39.88 | 36.89 | 37.76 | 84034 | 3195411 | 1.42 | 3.91% |
| 2009-11-06 | 34.00 | 36.96 | 33.60 | 36.34 | 89171 | 3207463 | 1.65 | 4.76% |
| 2009-10-30 | 34.89 | 36.50 | 33.68 | 34.69 | 127663 | 4449597 | -0.72 | -2.03% |
| 2009-10-23 | 29.79 | 35.70 | 28.79 | 35.41 | 146568 | 4797628 | 5.51 | 18.43% |
| 2009-10-16 | 30.69 | 31.38 | 28.00 | 29.90 | 96291 | 2848406 | 2.00 | 7.17% |
| 2009-10-09 | 26.00 | 28.49 | 25.90 | 27.90 | 11403 | 316529 | 2.00 | 7.72% |
| 2009-09-30 | 27.03 | 27.50 | 25.01 | 25.90 | 20253 | 531209 | -1.30 | -4.78% |
| 2009-09-25 | 28.00 | 28.48 | 26.00 | 27.20 | 50429 | 1370386 | -1.09 | -3.85% |
| 2009-09-18 | 28.22 | 31.00 | 27.88 | 28.29 | 127105 | 3685852 | 0.10 | 0.35% |
| 2009-09-11 | 26.50 | 30.19 | 26.02 | 28.19 | 134795 | 3808260 | 1.68 | 6.34% |
| 2009-09-04 | 28.00 | 28.51 | 22.00 | 26.51 | 141749 | 3645178 | -1.49 | -5.32% |
| 2009-08-28 | 23.60 | 28.00 | 23.60 | 28.00 | 172846 | 4523533 | 5.80 | 26.13% |
| 2009-08-21 | 22.58 | 22.66 | 19.30 | 22.20 | 37249 | 777865 | -0.60 | -2.63% |
| 2009-08-14 | 24.20 | 25.00 | 22.80 | 22.80 | 27301 | 659717 | -1.40 | -5.79% |
| 2009-08-07 | 24.95 | 25.71 | 24.18 | 24.20 | 42312 | 1058597 | -0.75 | -3.01% |
| 2009-07-31 | 25.18 | 26.45 | 23.60 | 24.95 | 53618 | 1351541 | -0.20 | -0.80% |
| 2009-07-24 | 26.30 | 27.66 | 24.80 | 25.15 | 66451 | 1737172 | -0.85 | -3.27% |
| 2009-07-17 | 26.00 | 26.90 | 25.75 | 26.00 | 62326 | 1642174 | -0.28 | -1.06% |
| 2009-07-10 | 25.00 | 27.50 | 24.22 | 26.28 | 89813 | 2331730 | 1.28 | 5.12% |
| 2009-07-03 | 25.34 | 26.00 | 24.16 | 25.00 | 70481 | 1765853 | -0.33 | -1.30% |
| 2009-06-26 | 22.45 | 26.20 | 21.71 | 25.33 | 105567 | 2578858 | 3.00 | 13.44% |
| 2009-06-19 | 22.24 | 22.77 | 22.10 | 22.33 | 23556 | 528388 | 0.04 | 0.18% |
| 2009-06-12 | 23.84 | 23.88 | 21.50 | 22.29 | 37880 | 867285 | -1.44 | -6.07% |
| 2009-06-05 | 37.10 | 37.46 | 23.33 | 23.73 | 38599 | 1009846 | -13.04 | -35.46% |
| 2009-05-27 | 36.00 | 37.88 | 35.60 | 36.77 | 19896 | 736620 | 0.37 | 1.02% |
| 2009-05-22 | 37.23 | 37.64 | 35.52 | 36.40 | 24551 | 897323 | -0.83 | -2.23% |
| 2009-05-15 | 34.95 | 38.59 | 34.18 | 37.23 | 43123 | 1577813 | 2.35 | 6.74% |
| 2009-05-08 | 34.80 | 36.80 | 34.36 | 34.88 | 30800 | 1097833 | 0.38 | 1.10% |
| 2009-04-30 | 34.30 | 35.46 | 32.85 | 34.50 | 19236 | 657776 | -1.80 | -4.96% |
| 2009-04-24 | 37.97 | 38.35 | 34.30 | 36.30 | 41015 | 1507646 | -1.80 | -4.72% |
| 2009-04-17 | 38.39 | 41.38 | 37.51 | 38.10 | 77638 | 3026916 | -0.20 | -0.52% |
| 2009-04-10 | 43.00 | 43.00 | 35.90 | 38.30 | 103436 | 3997601 | -4.14 | -9.76% |
| 2009-04-03 | 34.35 | 42.44 | 34.35 | 42.44 | 80195 | 3104096 | 7.47 | 21.36% |
| 2009-03-27 | 33.90 | 36.40 | 32.66 | 34.97 | 59436 | 2068982 | 0.66 | 1.92% |
| 2009-03-20 | 30.18 | 35.23 | 29.00 | 34.31 | 62382 | 2076707 | 4.28 | 14.25% |
| 2009-03-13 | 30.50 | 31.50 | 28.10 | 30.03 | 41749 | 1253683 | -0.51 | -1.67% |
| 2009-03-06 | 28.03 | 32.88 | 27.66 | 30.54 | 52456 | 1600957 | 1.94 | 6.78% |
| 2009-02-27 | 35.15 | 35.40 | 28.02 | 28.60 | 54106 | 1770185 | -6.36 | -18.19% |
| 2009-02-20 | 37.32 | 38.90 | 32.20 | 34.96 | 61836 | 2172472 | -2.29 | -6.15% |
| 2009-02-13 | 37.02 | 40.99 | 36.60 | 37.25 | 107700 | 4085563 | -0.32 | -0.85% |
| 2009-02-06 | 36.70 | 38.25 | 35.10 | 37.57 | 82311 | 3034885 | 1.17 | 3.21% |
| 2009-01-23 | 35.11 | 38.81 | 34.16 | 36.40 | 91238 | 3320201 | 1.29 | 3.67% |
| 2009-01-16 | 37.39 | 39.11 | 34.20 | 35.11 | 102543 | 3733730 | -2.55 | -6.77% |
| 2009-01-09 | 33.99 | 38.70 | 33.00 | 37.66 | 89526 | 3183558 | 4.56 | 13.78% |
| 2008-12-31 | 27.35 | 35.86 | 26.50 | 33.10 | 78752 | 2475011 | 5.08 | 18.13% |
| 2008-12-26 | 28.00 | 30.90 | 25.05 | 28.02 | 115443 | 3257291 | -0.07 | -0.25% |
| 2008-12-19 | 25.75 | 28.09 | 24.01 | 28.09 | 94501 | 2461110 | 2.59 | 10.16% |
| 2008-12-12 | 25.68 | 29.43 | 24.40 | 25.50 | 125957 | 3336355 | 0.10 | 0.39% |
| 2008-12-05 | 17.98 | 26.58 | 17.60 | 25.40 | 82403 | 1902781 | 7.40 | 41.11% |
| 2008-11-28 | 18.40 | 19.62 | 17.37 | 18.00 | 38710 | 706171 | -0.30 | -1.64% |
| 2008-11-21 | 18.32 | 20.46 | 17.06 | 18.30 | 81662 | 1561216 | -0.12 | -0.65% |
| 2008-11-14 | 15.21 | 19.15 | 15.01 | 18.42 | 73820 | 1292878 | 3.64 | 24.63% |
| 2008-11-07 | 13.48 | 15.18 | 13.43 | 14.78 | 36176 | 517951 | 1.27 | 9.40% |
| 2008-10-31 | 12.98 | 13.69 | 12.63 | 13.51 | 34981 | 461040 | 0.73 | 5.71% |
| 2008-10-24 | 12.07 | 13.10 | 11.90 | 12.78 | 19902 | 250113 | 0.70 | 5.79% |
| 2008-10-17 | 12.60 | 13.62 | 11.89 | 12.08 | 21966 | 279626 | -0.77 | -5.99% |
| 2008-10-10 | 15.20 | 15.28 | 12.81 | 12.85 | 25734 | 365185 | -2.76 | -17.68% |
| 2008-09-26 | 18.88 | 18.88 | 15.18 | 15.61 | 79711 | 1371959 | -1.55 | -9.03% |
| 2008-09-19 | 17.00 | 17.16 | 15.15 | 17.16 | 72499 | 1188549 | 0.16 | 0.94% |
| 2008-09-12 | 20.98 | 21.80 | 16.80 | 17.00 | 152258 | 2927495 | 0.00 | 0.00% |
