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 | 30.69 | 31.25 | 25.98 | 26.39 | 94053 | 2711513 | -4.61 | -14.87% |
| 2009-11-20 | 28.68 | 31.85 | 28.68 | 31.00 | 97266 | 2990954 | 2.47 | 8.66% |
| 2009-11-13 | 28.19 | 29.00 | 27.09 | 28.53 | 97183 | 2713949 | 0.22 | 0.78% |
| 2009-11-06 | 25.30 | 29.55 | 25.00 | 28.31 | 179216 | 4914471 | 2.32 | 8.93% |
| 2009-10-30 | 23.69 | 28.00 | 23.52 | 25.99 | 289543 | 7618745 | 2.30 | 9.71% |
| 2009-10-23 | 20.00 | 23.70 | 19.77 | 23.69 | 216505 | 4838555 | 3.66 | 18.27% |
| 2009-10-16 | 19.15 | 20.20 | 18.88 | 20.03 | 62023 | 1218195 | 0.94 | 4.92% |
| 2009-10-09 | 18.38 | 19.10 | 18.20 | 19.09 | 11111 | 208796 | 1.09 | 6.06% |
| 2009-09-30 | 19.78 | 19.88 | 17.72 | 18.00 | 25829 | 476754 | -1.50 | -7.69% |
| 2009-09-25 | 21.00 | 21.48 | 19.36 | 19.50 | 84930 | 1736552 | -2.21 | -10.18% |
| 2009-09-18 | 20.44 | 24.05 | 20.34 | 21.71 | 139230 | 3124794 | 1.30 | 6.37% |
| 2009-09-11 | 21.44 | 21.59 | 20.00 | 20.41 | 70095 | 1448848 | -0.61 | -2.90% |
| 2009-09-04 | 20.49 | 21.15 | 19.19 | 21.02 | 93195 | 1892285 | 0.32 | 1.55% |
| 2009-08-28 | 19.05 | 20.96 | 18.71 | 20.70 | 71528 | 1417347 | 1.65 | 8.66% |
| 2009-08-21 | 21.60 | 22.11 | 17.71 | 19.05 | 52506 | 1014611 | -2.71 | -12.45% |
| 2009-08-14 | 23.60 | 23.95 | 21.52 | 21.76 | 52391 | 1185570 | -1.76 | -7.48% |
| 2009-08-07 | 24.50 | 25.70 | 23.50 | 23.52 | 123281 | 3057023 | -1.07 | -4.35% |
| 2009-07-31 | 23.01 | 24.88 | 22.00 | 24.59 | 148506 | 3557802 | 1.52 | 6.59% |
| 2009-07-24 | 23.16 | 24.86 | 22.56 | 23.07 | 99906 | 2352107 | -0.10 | -0.43% |
| 2009-07-17 | 22.85 | 23.80 | 22.50 | 23.17 | 78699 | 1817885 | 0.49 | 2.16% |
| 2009-07-10 | 21.26 | 23.80 | 21.17 | 22.68 | 90425 | 2022883 | 1.35 | 6.33% |
| 2009-07-03 | 22.12 | 22.13 | 21.09 | 21.33 | 44129 | 946970 | -0.77 | -3.48% |
| 2009-06-26 | 21.65 | 22.50 | 21.01 | 22.10 | 45231 | 1000823 | 0.24 | 1.10% |
| 2009-06-19 | 22.62 | 22.62 | 21.70 | 21.86 | 44337 | 978662 | -0.81 | -3.57% |
| 2009-06-12 | 22.96 | 24.80 | 22.28 | 22.67 | 69778 | 1621147 | -0.33 | -1.44% |
| 2009-06-05 | 23.18 | 23.29 | 21.90 | 23.00 | 60023 | 1365858 | 0.10 | 0.44% |
| 2009-05-27 | 21.64 | 23.28 | 21.00 | 22.90 | 37234 | 836852 | 1.21 | 5.58% |
| 2009-05-22 | 29.94 | 30.40 | 21.18 | 21.69 | 47441 | 1106053 | -8.25 | -27.55% |
| 2009-05-15 | 29.65 | 30.78 | 28.03 | 29.94 | 41994 | 1248257 | 0.49 | 1.66% |
| 2009-05-08 | 30.18 | 31.98 | 29.03 | 29.45 | 50021 | 1537217 | -0.67 | -2.22% |
| 2009-04-29 | 29.65 | 30.78 | 28.00 | 30.12 | 32065 | 938000 | 0.46 | 1.55% |
| 2009-04-24 | 31.50 | 33.44 | 28.61 | 29.66 | 75273 | 2349506 | -2.33 | -7.28% |
| 2009-04-17 | 34.02 | 36.20 | 31.50 | 31.99 | 140258 | 4815651 | -2.80 | -8.05% |
| 2009-04-10 | 33.81 | 37.50 | 30.58 | 34.79 | 176375 | 6011305 | 1.79 | 5.42% |
| 2009-04-03 | 25.88 | 33.00 | 25.88 | 33.00 | 167733 | 5030014 | 7.12 | 27.51% |
| 2009-03-27 | 24.10 | 26.17 | 24.06 | 25.88 | 70023 | 1783243 | 1.43 | 5.85% |
| 2009-03-20 | 22.89 | 25.48 | 22.80 | 24.45 | 65035 | 1582197 | 1.44 | 6.26% |
| 2009-03-13 | 23.22 | 23.95 | 21.00 | 23.01 | 59930 | 1368155 | -0.09 | -0.39% |
| 2009-03-06 | 21.00 | 24.29 | 20.65 | 23.10 | 70011 | 1583267 | 1.60 | 7.44% |
| 2009-02-27 | 27.22 | 28.25 | 21.49 | 21.50 | 79965 | 2044202 | -5.70 | -20.96% |
| 2009-02-20 | 28.02 | 29.88 | 25.80 | 27.20 | 115606 | 3219530 | -0.70 | -2.51% |
| 2009-02-13 | 27.81 | 29.80 | 26.30 | 27.90 | 135123 | 3735532 | 0.20 | 0.72% |
| 2009-02-06 | 23.31 | 28.00 | 23.31 | 27.70 | 136410 | 3480827 | 4.37 | 18.73% |
| 2009-01-23 | 23.20 | 24.48 | 22.23 | 23.33 | 82400 | 1941742 | 0.25 | 1.08% |
| 2009-01-16 | 25.53 | 25.77 | 22.30 | 23.08 | 109446 | 2606069 | -2.12 | -8.41% |
| 2009-01-09 | 21.55 | 25.97 | 21.21 | 25.20 | 159459 | 3794722 | 4.07 | 19.26% |
| 2008-12-31 | 21.78 | 22.10 | 20.13 | 21.13 | 65655 | 1386790 | -1.01 | -4.56% |
| 2008-12-26 | 21.90 | 26.29 | 21.00 | 22.14 | 222465 | 5264249 | -0.36 | -1.60% |
| 2008-12-19 | 23.49 | 24.63 | 20.56 | 22.50 | 143897 | 3222088 | -0.97 | -4.13% |
| 2008-12-12 | 21.20 | 24.60 | 20.23 | 23.47 | 173406 | 3884309 | 2.27 | 10.71% |
| 2008-12-05 | 16.01 | 22.00 | 16.01 | 21.20 | 141890 | 2823796 | 4.60 | 27.71% |
| 2008-11-28 | 17.75 | 18.55 | 16.10 | 16.60 | 86098 | 1492477 | -1.11 | -6.27% |
| 2008-11-21 | 17.08 | 20.99 | 16.58 | 17.71 | 182021 | 3441802 | 0.64 | 3.75% |
| 2008-11-14 | 12.47 | 17.49 | 12.42 | 17.07 | 153770 | 2321571 | 4.85 | 39.69% |
| 2008-11-07 | 12.80 | 12.99 | 11.60 | 12.22 | 44545 | 553426 | -0.51 | -4.01% |
| 2008-10-31 | 15.40 | 15.40 | 12.71 | 12.73 | 65208 | 906085 | -2.97 | -18.92% |
| 2008-10-24 | 14.64 | 16.38 | 14.30 | 15.70 | 109294 | 1692690 | 1.15 | 7.90% |
| 2008-10-17 | 17.41 | 18.39 | 14.29 | 14.55 | 143276 | 2365286 | -3.17 | -17.89% |
| 2008-10-10 | 27.01 | 27.01 | 17.72 | 17.72 | 104586 | 2001690 | -12.29 | -40.95% |
| 2008-09-26 | 45.72 | 45.72 | 30.01 | 30.01 | 507 | 21053 | -20.79 | -40.92% |
| 2008-09-19 | 20.00 | 55.30 | 20.00 | 50.80 | 120002 | 3154053 | 0.00 | 0.00% |
