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 | 23.53 | 24.52 | 22.01 | 23.13 | 59306 | 1373910 | -0.38 | -1.62% |
| 2009-11-20 | 22.63 | 24.18 | 22.61 | 23.51 | 90661 | 2111491 | 1.09 | 4.86% |
| 2009-11-13 | 21.61 | 22.87 | 21.23 | 22.42 | 89747 | 1971203 | 1.00 | 4.67% |
| 2009-11-06 | 19.50 | 22.20 | 19.00 | 21.42 | 124480 | 2625438 | 1.61 | 8.13% |
| 2009-10-30 | 19.99 | 21.56 | 19.43 | 19.81 | 115313 | 2358350 | -0.24 | -1.20% |
| 2009-10-23 | 18.72 | 20.48 | 18.60 | 20.05 | 86485 | 1707474 | 1.23 | 6.54% |
| 2009-10-16 | 18.69 | 19.28 | 18.45 | 18.82 | 40024 | 754944 | 0.03 | 0.16% |
| 2009-10-09 | 18.43 | 18.95 | 17.82 | 18.79 | 13031 | 241573 | 0.46 | 2.51% |
| 2009-09-30 | 19.20 | 19.49 | 17.04 | 18.33 | 27708 | 500797 | -1.03 | -5.32% |
| 2009-09-25 | 19.99 | 20.25 | 18.18 | 19.36 | 69665 | 1349618 | -0.82 | -4.06% |
| 2009-09-18 | 18.19 | 20.51 | 18.01 | 20.18 | 132512 | 2550462 | 2.00 | 11.00% |
| 2009-09-11 | 18.95 | 18.95 | 17.56 | 18.18 | 88337 | 1603686 | 0.95 | 5.51% |
| 2009-09-02 | 17.01 | 17.60 | 15.76 | 17.23 | 35761 | 596353 | -0.12 | -0.69% |
| 2009-08-28 | 17.00 | 17.70 | 16.49 | 17.35 | 69501 | 1192939 | 0.48 | 2.85% |
| 2009-08-21 | 17.10 | 17.30 | 15.55 | 16.87 | 56944 | 931228 | -0.46 | -2.65% |
| 2009-08-14 | 20.70 | 20.98 | 17.21 | 17.33 | 93035 | 1813257 | -2.99 | -14.71% |
| 2009-08-07 | 19.39 | 20.88 | 19.14 | 20.32 | 116977 | 2353277 | 0.90 | 4.63% |
| 2009-07-31 | 19.88 | 20.78 | 18.26 | 19.42 | 101881 | 2018580 | -0.46 | -2.31% |
| 2009-07-23 | 20.10 | 20.96 | 19.78 | 19.88 | 79893 | 1616181 | -0.09 | -0.45% |
| 2009-07-17 | 20.28 | 20.68 | 19.85 | 19.97 | 80137 | 1622277 | -0.30 | -1.48% |
| 2009-07-10 | 18.74 | 21.10 | 18.67 | 20.27 | 114372 | 2284013 | 1.37 | 7.25% |
| 2009-07-03 | 19.55 | 19.65 | 18.70 | 18.90 | 52263 | 999390 | -0.37 | -1.92% |
| 2009-06-26 | 19.80 | 19.99 | 18.88 | 19.27 | 53381 | 1039284 | -0.68 | -3.41% |
| 2009-06-19 | 22.50 | 23.38 | 19.52 | 19.95 | 79420 | 1742370 | -2.55 | -11.33% |
| 2009-06-12 | 22.09 | 24.40 | 21.50 | 22.50 | 100320 | 2292330 | 0.41 | 1.86% |
| 2009-06-05 | 21.27 | 22.70 | 20.98 | 22.09 | 65237 | 1420784 | 1.08 | 5.14% |
| 2009-05-27 | 20.50 | 21.70 | 20.50 | 21.01 | 27750 | 585371 | -0.26 | -1.22% |
| 2009-05-22 | 22.21 | 22.98 | 21.05 | 21.27 | 88168 | 1962896 | -0.92 | -4.15% |
| 2009-05-15 | 20.98 | 22.29 | 20.50 | 22.19 | 59209 | 1285212 | 0.25 | 1.14% |
| 2009-05-08 | 21.56 | 23.17 | 21.01 | 21.94 | 99915 | 2225512 | 0.39 | 1.81% |
| 2009-04-30 | 21.10 | 22.00 | 20.00 | 21.55 | 64641 | 1366821 | -0.01 | -0.05% |
| 2009-04-24 | 23.00 | 24.38 | 20.85 | 21.56 | 124512 | 2818077 | -2.04 | -8.64% |
| 2009-04-17 | 23.62 | 26.81 | 23.05 | 23.60 | 207677 | 5180867 | -0.03 | -0.13% |
| 2009-04-10 | 23.04 | 24.55 | 21.12 | 23.63 | 210186 | 4860955 | 0.53 | 2.29% |
| 2009-04-03 | 19.06 | 23.16 | 19.06 | 23.10 | 237257 | 5083334 | 4.07 | 21.39% |
| 2009-03-27 | 18.56 | 19.70 | 18.33 | 19.03 | 106856 | 2039492 | 0.50 | 2.70% |
| 2009-03-20 | 17.87 | 19.55 | 17.45 | 18.53 | 108659 | 2028208 | 0.68 | 3.81% |
| 2009-03-13 | 17.33 | 18.97 | 16.61 | 17.85 | 106789 | 1919030 | 0.52 | 3.00% |
| 2009-03-06 | 16.30 | 18.79 | 15.95 | 17.33 | 87582 | 1545053 | 0.63 | 3.77% |
| 2009-02-27 | 20.80 | 21.15 | 16.70 | 16.70 | 111416 | 2181136 | -3.94 | -19.09% |
| 2009-02-20 | 21.60 | 23.14 | 19.76 | 20.64 | 177983 | 3846200 | -1.06 | -4.88% |
| 2009-02-13 | 22.33 | 23.06 | 21.00 | 21.70 | 196308 | 4309454 | -0.75 | -3.34% |
| 2009-02-06 | 19.88 | 22.98 | 19.69 | 22.45 | 195389 | 4168336 | 2.77 | 14.07% |
| 2009-01-23 | 19.85 | 20.85 | 19.35 | 19.68 | 116515 | 2329199 | -0.16 | -0.81% |
| 2009-01-16 | 22.00 | 22.36 | 19.33 | 19.84 | 206071 | 4231655 | -2.00 | -9.16% |
| 2009-01-09 | 17.40 | 22.60 | 17.38 | 21.84 | 270927 | 5384213 | 4.67 | 27.20% |
| 2008-12-31 | 18.49 | 18.74 | 17.12 | 17.17 | 113132 | 2017826 | -1.62 | -8.62% |
| 2008-12-26 | 18.01 | 21.38 | 17.10 | 18.79 | 319399 | 6191937 | -0.07 | -0.37% |
| 2008-12-19 | 20.00 | 20.78 | 17.29 | 18.86 | 257027 | 4851005 | -0.84 | -4.26% |
| 2008-12-12 | 16.39 | 20.05 | 16.00 | 19.70 | 300466 | 5347806 | 3.37 | 20.64% |
| 2008-12-05 | 12.14 | 17.57 | 12.01 | 16.33 | 254331 | 3810207 | 3.73 | 29.60% |
| 2008-11-28 | 13.72 | 14.40 | 11.93 | 12.60 | 232901 | 3049110 | -1.33 | -9.55% |
| 2008-11-21 | 11.40 | 15.97 | 11.24 | 13.93 | 328293 | 4488065 | 2.69 | 23.93% |
| 2008-11-14 | 8.30 | 11.24 | 8.30 | 11.24 | 192255 | 1915795 | 3.09 | 37.91% |
| 2008-11-07 | 8.50 | 8.86 | 7.80 | 8.15 | 93103 | 774210 | -0.43 | -5.01% |
| 2008-10-31 | 9.63 | 10.30 | 8.55 | 8.58 | 133143 | 1277907 | -2.12 | -19.81% |
| 2008-10-24 | 10.60 | 11.69 | 10.31 | 10.70 | 180817 | 1976065 | 0.02 | 0.19% |
| 2008-10-17 | 12.55 | 13.88 | 10.44 | 10.68 | 265710 | 3241704 | -2.22 | -17.21% |
| 2008-10-10 | 19.66 | 19.66 | 12.90 | 12.90 | 187910 | 2634290 | -8.94 | -40.93% |
| 2008-09-26 | 33.30 | 33.30 | 21.84 | 21.84 | 2647 | 80713 | -15.16 | -40.97% |
| 2008-09-19 | 13.00 | 37.00 | 13.00 | 37.00 | 164253 | 3059356 | 0.00 | 0.00% |
