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 | 17.67 | 20.85 | 17.60 | 18.08 | 812388 | 15377002 | 0.40 | 2.26% |
| 2009-11-20 | 17.25 | 18.29 | 17.16 | 17.68 | 315243 | 5586560 | 0.56 | 3.27% |
| 2009-11-13 | 17.28 | 17.95 | 16.98 | 17.12 | 240873 | 4175048 | -0.12 | -0.70% |
| 2009-11-06 | 16.60 | 17.46 | 16.20 | 17.24 | 255470 | 4355377 | 0.29 | 1.71% |
| 2009-10-30 | 17.80 | 18.18 | 16.50 | 16.95 | 420555 | 7275151 | -1.24 | -6.82% |
| 2009-10-23 | 16.10 | 19.18 | 15.86 | 18.19 | 696093 | 12282776 | 2.05 | 12.70% |
| 2009-10-16 | 16.94 | 16.94 | 14.95 | 16.14 | 352540 | 5605357 | -0.55 | -3.29% |
| 2009-10-09 | 15.96 | 16.97 | 15.96 | 16.69 | 53757 | 895751 | 0.48 | 2.96% |
| 2009-09-29 | 15.85 | 16.97 | 15.78 | 16.21 | 187709 | 3071650 | 0.32 | 2.01% |
| 2009-09-25 | 15.96 | 16.87 | 15.00 | 15.89 | 227886 | 3653763 | -0.03 | -0.19% |
| 2009-09-18 | 16.00 | 17.66 | 15.70 | 15.92 | 397981 | 6606470 | -0.16 | -0.99% |
| 2009-09-11 | 15.56 | 16.45 | 15.41 | 16.08 | 346763 | 5540046 | 0.48 | 3.08% |
| 2009-09-04 | 15.41 | 15.88 | 13.50 | 15.60 | 327234 | 4898021 | -0.02 | -0.13% |
| 2009-08-28 | 14.70 | 16.18 | 13.70 | 15.62 | 466498 | 7044224 | 0.84 | 5.68% |
| 2009-08-21 | 13.18 | 15.02 | 12.88 | 14.78 | 391158 | 5474695 | 1.14 | 8.36% |
| 2009-08-14 | 16.05 | 16.50 | 13.22 | 13.64 | 431816 | 6430045 | -2.65 | -16.27% |
| 2009-08-07 | 17.00 | 18.10 | 16.13 | 16.29 | 762172 | 13010424 | -1.07 | -6.16% |
| 2009-07-31 | 14.48 | 17.36 | 13.82 | 17.36 | 1049621 | 16480228 | 2.88 | 19.89% |
| 2009-07-24 | 15.65 | 16.21 | 13.30 | 14.48 | 904943 | 13392862 | -1.05 | -6.76% |
| 2009-07-17 | 14.41 | 15.75 | 13.80 | 15.53 | 571371 | 8439044 | 1.15 | 8.00% |
| 2009-07-10 | 11.54 | 14.60 | 11.19 | 14.38 | 762854 | 9815155 | 2.85 | 24.72% |
| 2009-07-03 | 12.66 | 13.30 | 11.10 | 11.53 | 696288 | 8211804 | -1.35 | -10.48% |
| 2009-06-26 | 10.11 | 12.90 | 10.00 | 12.88 | 545163 | 6363557 | 2.79 | 27.65% |
| 2009-06-19 | 9.61 | 10.55 | 9.19 | 10.09 | 289009 | 2883915 | 0.41 | 4.24% |
| 2009-06-12 | 8.85 | 10.20 | 8.50 | 9.68 | 396538 | 3767227 | 0.88 | 10.00% |
| 2009-06-05 | 8.12 | 8.80 | 7.82 | 8.80 | 200774 | 1670620 | 0.62 | 7.58% |
| 2009-05-27 | 8.40 | 8.98 | 7.96 | 8.18 | 228548 | 1940326 | -0.44 | -5.10% |
| 2009-05-22 | 7.05 | 8.70 | 6.83 | 8.62 | 302243 | 2357894 | 1.60 | 22.79% |
| 2009-05-15 | 6.97 | 7.35 | 6.73 | 7.02 | 197327 | 1392746 | 0.06 | 0.86% |
| 2009-05-08 | 6.20 | 7.19 | 6.10 | 6.96 | 286859 | 1908970 | 0.81 | 13.17% |
| 2009-04-30 | 6.21 | 6.46 | 5.73 | 6.15 | 201374 | 1240573 | -0.73 | -10.61% |
| 2009-04-24 | 5.90 | 6.88 | 5.85 | 6.88 | 426410 | 2733189 | 0.98 | 16.61% |
| 2009-04-17 | 5.68 | 6.26 | 5.60 | 5.90 | 362921 | 2190964 | 0.23 | 4.06% |
| 2009-04-10 | 5.59 | 5.72 | 5.26 | 5.67 | 174574 | 965879 | 0.16 | 2.90% |
| 2009-04-03 | 5.63 | 5.75 | 5.40 | 5.51 | 258047 | 1434431 | -0.17 | -2.99% |
| 2009-03-27 | 5.00 | 5.85 | 5.00 | 5.68 | 351605 | 1895921 | 0.59 | 11.59% |
| 2009-03-20 | 4.48 | 5.20 | 4.48 | 5.09 | 195185 | 965624 | 0.57 | 12.61% |
| 2009-03-13 | 4.78 | 4.90 | 4.41 | 4.52 | 138637 | 648345 | -0.22 | -4.64% |
| 2009-03-06 | 4.28 | 4.97 | 4.20 | 4.74 | 198182 | 907105 | 0.38 | 8.72% |
| 2009-02-27 | 4.97 | 5.35 | 4.36 | 4.36 | 334245 | 1668670 | -0.63 | -12.62% |
| 2009-02-20 | 5.19 | 5.42 | 4.70 | 4.99 | 389886 | 1972125 | -0.16 | -3.11% |
| 2009-02-13 | 4.60 | 5.19 | 4.57 | 5.15 | 439206 | 2116466 | 0.56 | 12.20% |
| 2009-02-06 | 4.05 | 4.68 | 3.95 | 4.59 | 318473 | 1391891 | 0.58 | 14.46% |
| 2009-01-23 | 4.13 | 4.36 | 4.00 | 4.01 | 252560 | 1047058 | -0.16 | -3.84% |
| 2009-01-16 | 3.77 | 4.26 | 3.69 | 4.17 | 241455 | 960160 | 0.36 | 9.45% |
| 2009-01-09 | 3.51 | 3.95 | 3.46 | 3.81 | 179206 | 667517 | 0.35 | 10.12% |
| 2008-12-31 | 3.70 | 3.83 | 3.41 | 3.46 | 79675 | 291928 | -0.31 | -8.22% |
| 2008-12-26 | 4.49 | 4.50 | 3.64 | 3.77 | 232586 | 937108 | -0.77 | -16.96% |
| 2008-12-19 | 4.28 | 4.70 | 4.10 | 4.54 | 423209 | 1867948 | 0.29 | 6.82% |
| 2008-12-12 | 4.38 | 5.30 | 4.17 | 4.25 | 484304 | 2292131 | 0.27 | 6.78% |
| 2008-12-05 | 3.40 | 3.98 | 3.20 | 3.98 | 257001 | 942649 | 0.56 | 16.37% |
| 2008-11-28 | 3.65 | 3.87 | 3.34 | 3.42 | 221716 | 791707 | -0.29 | -7.82% |
| 2008-11-21 | 3.41 | 3.85 | 3.20 | 3.71 | 382392 | 1356211 | 0.28 | 8.16% |
| 2008-11-14 | 2.95 | 3.48 | 2.86 | 3.43 | 292540 | 948807 | 0.55 | 19.10% |
| 2008-11-07 | 2.70 | 2.99 | 2.68 | 2.88 | 131657 | 375257 | 0.18 | 6.67% |
| 2008-10-31 | 3.12 | 3.28 | 2.68 | 2.70 | 173633 | 519013 | -0.50 | -15.62% |
| 2008-10-24 | 3.44 | 4.06 | 3.19 | 3.20 | 231410 | 842498 | -0.57 | -15.12% |
| 2008-10-16 | 3.40 | 4.11 | 3.09 | 3.77 | 314872 | 1121596 | 0.34 | 9.91% |
| 2008-10-10 | 3.20 | 3.59 | 3.00 | 3.43 | 159283 | 532837 | 0.13 | 3.94% |
| 2008-09-26 | 3.49 | 3.64 | 2.90 | 3.30 | 142162 | 468407 | -0.02 | -0.60% |
| 2008-09-19 | 3.48 | 3.48 | 2.83 | 3.32 | 78771 | 248246 | -0.16 | -4.60% |
| 2008-09-12 | 4.11 | 4.15 | 3.43 | 3.48 | 82340 | 304627 | -0.65 | -15.74% |
| 2008-09-05 | 4.35 | 4.76 | 4.13 | 4.13 | 122805 | 535900 | -0.22 | -5.06% |
| 2008-08-29 | 4.22 | 4.46 | 3.89 | 4.35 | 120009 | 506403 | 0.07 | 1.64% |
| 2008-08-22 | 4.77 | 4.98 | 4.08 | 4.28 | 150954 | 685257 | -0.62 | -12.65% |
| 2008-08-15 | 5.91 | 6.06 | 4.51 | 4.90 | 161543 | 799519 | -1.16 | -19.14% |
| 2008-08-08 | 6.47 | 7.05 | 5.93 | 6.06 | 353298 | 2344816 | -0.43 | -6.63% |
| 2008-08-01 | 6.30 | 6.85 | 6.11 | 6.49 | 234313 | 1526736 | 0.22 | 3.51% |
| 2008-07-25 | 5.68 | 6.60 | 5.50 | 6.27 | 360266 | 2273840 | 0.72 | 12.97% |
| 2008-07-18 | 5.50 | 5.98 | 5.05 | 5.55 | 132715 | 733427 | -0.11 | -1.94% |
| 2008-07-11 | 5.33 | 6.04 | 5.15 | 5.66 | 207224 | 1158753 | 0.51 | 9.90% |
| 2008-07-04 | 4.98 | 5.38 | 4.90 | 5.15 | 102449 | 531634 | 0.02 | 0.39% |
| 2008-06-27 | 6.00 | 6.00 | 5.02 | 5.13 | 277344 | 1506191 | -1.07 | -17.26% |
| 2008-06-20 | 5.48 | 7.11 | 5.33 | 6.20 | 450323 | 2845627 | 0.77 | 14.18% |
| 2008-06-13 | 5.86 | 5.86 | 5.19 | 5.43 | 91984 | 502669 | -0.67 | -10.98% |
| 2008-06-06 | 6.06 | 6.58 | 6.00 | 6.10 | 99893 | 623930 | 0.01 | 0.16% |
| 2008-05-30 | 6.21 | 6.34 | 5.72 | 6.09 | 121504 | 732043 | -0.31 | -4.84% |
| 2008-05-23 | 6.61 | 6.88 | 6.11 | 6.40 | 203287 | 1335413 | -0.22 | -3.32% |
| 2008-05-16 | 6.08 | 7.08 | 6.08 | 6.62 | 298175 | 1985600 | 0.38 | 6.09% |
| 2008-05-09 | 6.30 | 6.79 | 5.75 | 6.24 | 300306 | 1900820 | -0.05 | -0.80% |
| 2008-04-30 | 5.91 | 6.50 | 5.69 | 6.29 | 303208 | 1871902 | 0.17 | 2.78% |
| 2008-04-25 | 6.28 | 6.49 | 5.00 | 6.12 | 630875 | 3669047 | -0.05 | -0.81% |
| 2008-04-18 | 9.41 | 9.41 | 6.17 | 6.17 | 181198 | 1134349 | -4.28 | -40.96% |
| 2007-08-17 | 8.02 | 10.45 | 7.82 | 10.45 | 324260 | 3068271 | 2.17 | 26.21% |
| 2007-08-10 | 8.90 | 10.30 | 8.20 | 8.28 | 349552 | 3252272 | -0.57 | -6.44% |
| 2007-08-03 | 7.34 | 9.37 | 7.10 | 8.85 | 528505 | 4386439 | 1.54 | 21.07% |
| 2007-07-27 | 6.25 | 7.41 | 6.25 | 7.31 | 193434 | 1330005 | 0.98 | 15.48% |
| 2007-07-20 | 6.05 | 6.40 | 5.64 | 6.33 | 106051 | 640347 | 0.29 | 4.80% |
| 2007-07-13 | 5.80 | 6.12 | 5.44 | 6.04 | 121610 | 716372 | 0.25 | 4.32% |
| 2007-07-06 | 5.62 | 6.06 | 5.32 | 5.79 | 138396 | 791687 | 0.16 | 2.84% |
| 2007-06-29 | 7.90 | 7.95 | 5.58 | 5.63 | 261021 | 1722242 | -2.44 | -30.23% |
| 2007-06-22 | 7.80 | 9.00 | 7.60 | 8.07 | 459696 | 3835041 | 0.37 | 4.80% |
| 2007-06-15 | 7.80 | 8.25 | 7.05 | 7.70 | 345623 | 2681453 | -0.13 | -1.66% |
| 2007-06-08 | 8.30 | 8.60 | 6.81 | 7.83 | 293631 | 2177899 | -0.68 | -7.99% |
| 2007-06-01 | 10.40 | 11.68 | 8.51 | 8.51 | 524525 | 5397174 | -1.90 | -18.25% |
| 2007-05-25 | 8.90 | 10.90 | 8.90 | 10.41 | 452307 | 4573416 | 1.18 | 12.78% |
| 2007-05-18 | 9.10 | 9.46 | 8.30 | 9.23 | 215218 | 1960693 | -0.07 | -0.75% |
| 2007-05-11 | 8.50 | 9.50 | 8.10 | 9.30 | 407431 | 3630584 | 0.76 | 8.90% |
| 2007-04-27 | 7.99 | 9.02 | 7.86 | 8.54 | 452433 | 3864103 | 0.65 | 8.24% |
| 2007-04-20 | 7.86 | 8.45 | 7.35 | 7.89 | 413898 | 3311296 | 0.09 | 1.15% |
| 2007-04-13 | 7.46 | 7.98 | 7.18 | 7.80 | 375642 | 2857711 | 0.42 | 5.69% |
| 2007-04-06 | 6.97 | 7.45 | 6.80 | 7.38 | 262566 | 1886227 | 0.40 | 5.73% |
| 2007-03-30 | 6.90 | 7.48 | 6.71 | 6.98 | 330442 | 2362123 | 0.13 | 1.90% |
| 2007-03-23 | 6.16 | 7.22 | 6.13 | 6.85 | 388045 | 2682304 | 0.27 | 4.10% |
| 2007-03-16 | 6.14 | 6.80 | 5.94 | 6.58 | 329291 | 2099007 | 0.47 | 7.69% |
| 2007-03-09 | 5.73 | 6.36 | 5.68 | 6.11 | 244870 | 1480729 | 0.39 | 6.82% |
| 2007-03-02 | 6.50 | 6.73 | 5.53 | 5.72 | 230237 | 1382289 | -0.84 | -12.80% |
| 2007-02-16 | 5.45 | 6.76 | 5.37 | 6.56 | 257283 | 1569913 | 1.10 | 20.15% |
| 2007-02-09 | 5.16 | 5.96 | 5.02 | 5.46 | 301800 | 1682100 | 0.27 | 5.20% |
| 2007-02-02 | 4.33 | 5.44 | 4.33 | 5.19 | 450555 | 2272175 | 0.89 | 20.70% |
| 2007-01-26 | 4.38 | 4.88 | 4.16 | 4.30 | 335525 | 1538579 | -0.11 | -2.49% |
| 2007-01-19 | 3.74 | 4.47 | 3.74 | 4.41 | 253606 | 1058284 | 0.67 | 17.91% |
| 2007-01-12 | 3.64 | 4.18 | 3.62 | 3.74 | 162538 | 634827 | 0.11 | 3.03% |
| 2007-01-05 | 3.93 | 3.98 | 3.48 | 3.63 | 88376 | 327051 | -0.29 | -7.40% |
| 2006-12-22 | 3.64 | 3.98 | 3.59 | 3.92 | 97931 | 368804 | 0.28 | 7.69% |
| 2006-12-15 | 3.45 | 3.67 | 3.45 | 3.64 | 42499 | 151936 | 0.18 | 5.20% |
| 2006-12-08 | 3.63 | 4.08 | 3.43 | 3.46 | 116209 | 443058 | -0.22 | -5.98% |
| 2006-12-01 | 3.66 | 3.80 | 3.60 | 3.68 | 55138 | 203558 | 0.00 | 0.00% |
