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 | 18.18 | 19.28 | 16.28 | 16.40 | 1127117 | 20575058 | -1.87 | -10.23% |
| 2009-11-20 | 17.68 | 18.72 | 17.08 | 18.27 | 692110 | 12201740 | 1.17 | 6.84% |
| 2009-11-13 | 16.70 | 17.57 | 16.60 | 17.10 | 820342 | 14027556 | 0.48 | 2.89% |
| 2009-11-06 | 14.80 | 16.98 | 14.80 | 16.62 | 585640 | 9550524 | 0.95 | 6.06% |
| 2009-10-30 | 16.33 | 16.50 | 15.50 | 15.67 | 491377 | 7878292 | -1.32 | -7.77% |
| 2009-10-23 | 15.58 | 17.35 | 15.51 | 16.99 | 727685 | 12125459 | 1.37 | 8.77% |
| 2009-10-16 | 15.09 | 16.25 | 14.62 | 15.62 | 419740 | 6476161 | 0.57 | 3.79% |
| 2009-10-09 | 14.10 | 15.06 | 14.05 | 15.05 | 91847 | 1350022 | 0.93 | 6.59% |
| 2009-09-30 | 14.89 | 14.97 | 13.53 | 14.12 | 171984 | 2438516 | -0.66 | -4.46% |
| 2009-09-25 | 16.10 | 16.20 | 14.71 | 14.78 | 352450 | 5429569 | -1.50 | -9.21% |
| 2009-09-18 | 16.39 | 17.27 | 16.08 | 16.28 | 727735 | 12196953 | -0.02 | -0.12% |
| 2009-09-11 | 15.44 | 16.79 | 15.17 | 16.30 | 761083 | 12194739 | 0.88 | 5.71% |
| 2009-09-04 | 15.90 | 15.90 | 13.98 | 15.42 | 668759 | 9937717 | -0.71 | -4.40% |
| 2009-08-28 | 16.95 | 17.68 | 15.97 | 16.13 | 783724 | 13248189 | -0.94 | -5.51% |
| 2009-08-21 | 18.02 | 18.02 | 15.70 | 17.07 | 738845 | 12293288 | -2.95 | -14.73% |
| 2009-08-07 | 21.89 | 22.26 | 19.90 | 20.02 | 826230 | 17456532 | -1.67 | -7.70% |
| 2009-07-31 | 22.09 | 22.66 | 19.87 | 21.69 | 1373246 | 29511144 | 0.26 | 1.21% |
| 2009-07-24 | 19.73 | 21.76 | 19.60 | 21.43 | 1477005 | 30424432 | 1.70 | 8.62% |
| 2009-07-17 | 19.63 | 20.50 | 19.21 | 19.73 | 1106078 | 21957760 | -0.11 | -0.55% |
| 2009-07-10 | 18.90 | 20.28 | 18.41 | 19.84 | 1524384 | 29677740 | 1.15 | 6.15% |
| 2009-07-03 | 17.38 | 19.00 | 17.03 | 18.69 | 1304791 | 23441932 | 1.52 | 8.85% |
| 2009-06-26 | 18.20 | 18.43 | 16.90 | 17.17 | 853947 | 14974494 | -0.87 | -4.82% |
| 2009-06-19 | 16.35 | 18.80 | 16.07 | 18.04 | 1566255 | 27404968 | 1.68 | 10.27% |
| 2009-06-12 | 15.31 | 17.79 | 15.01 | 16.36 | 1998367 | 33203044 | 1.06 | 6.93% |
| 2009-06-05 | 14.65 | 15.96 | 14.50 | 15.30 | 1423755 | 21721816 | 0.83 | 5.74% |
| 2009-05-27 | 13.55 | 14.83 | 13.50 | 14.47 | 607688 | 8779803 | 0.52 | 3.73% |
| 2009-05-22 | 14.40 | 15.12 | 13.78 | 13.95 | 1034866 | 14888371 | -0.58 | -3.99% |
| 2009-05-15 | 14.40 | 15.19 | 13.53 | 14.53 | 1207249 | 17518484 | 0.14 | 0.97% |
| 2009-05-08 | 13.50 | 14.73 | 13.45 | 14.39 | 1155188 | 16377484 | 0.89 | 6.59% |
| 2009-04-30 | 13.15 | 13.95 | 12.54 | 13.50 | 714605 | 9502091 | 0.05 | 0.37% |
| 2009-04-24 | 15.15 | 15.34 | 13.10 | 13.45 | 1248126 | 17894120 | -1.74 | -11.46% |
| 2009-04-17 | 14.20 | 15.46 | 13.62 | 15.19 | 1445699 | 21100880 | 1.03 | 7.27% |
| 2009-04-10 | 14.17 | 14.58 | 12.90 | 14.16 | 807161 | 11133316 | -0.03 | -0.21% |
| 2009-04-03 | 13.82 | 15.38 | 13.75 | 14.19 | 1527473 | 22300548 | 0.39 | 2.83% |
| 2009-03-27 | 11.71 | 14.30 | 11.70 | 13.80 | 1798431 | 24071064 | 2.01 | 17.05% |
| 2009-03-20 | 10.58 | 12.10 | 10.53 | 11.79 | 1162388 | 13554225 | 1.00 | 9.27% |
| 2009-03-13 | 11.41 | 12.49 | 10.71 | 10.79 | 1374884 | 15756195 | -0.62 | -5.43% |
| 2009-03-06 | 9.45 | 11.41 | 9.01 | 11.41 | 814684 | 8582659 | 1.80 | 18.73% |
| 2009-02-27 | 11.45 | 11.90 | 9.40 | 9.61 | 624474 | 6826706 | -2.04 | -17.51% |
| 2009-02-20 | 12.12 | 12.96 | 10.92 | 11.65 | 752868 | 9001106 | -0.06 | -0.51% |
| 2009-02-13 | 11.71 | 11.71 | 11.50 | 11.71 | 134681 | 1576314 | 0.56 | 5.02% |
| 2009-02-05 | 9.54 | 11.15 | 9.26 | 11.15 | 155930 | 1667603 | 1.98 | 21.59% |
| 2009-01-23 | 8.18 | 9.17 | 7.88 | 9.17 | 294901 | 2536487 | 1.02 | 12.52% |
| 2009-01-16 | 7.76 | 8.16 | 7.25 | 8.15 | 254596 | 1978672 | 0.31 | 3.95% |
| 2009-01-09 | 7.17 | 8.12 | 7.10 | 7.84 | 171982 | 1322655 | 0.61 | 8.44% |
| 2008-12-26 | 8.02 | 8.12 | 7.18 | 7.23 | 180601 | 1351142 | -0.86 | -10.63% |
| 2008-12-19 | 8.01 | 8.17 | 7.50 | 8.09 | 243708 | 1925587 | 0.15 | 1.89% |
| 2008-12-12 | 8.05 | 8.64 | 7.81 | 7.94 | 357695 | 2933011 | -0.03 | -0.38% |
| 2008-12-05 | 7.43 | 8.03 | 6.83 | 7.97 | 468046 | 3471832 | 0.43 | 5.70% |
| 2008-11-28 | 6.20 | 7.54 | 6.20 | 7.54 | 308432 | 2280375 | 1.64 | 27.80% |
| 2008-11-18 | 5.60 | 6.01 | 5.50 | 5.90 | 134356 | 786904 | 0.25 | 4.42% |
| 2008-11-14 | 4.78 | 5.68 | 4.78 | 5.65 | 184920 | 976248 | 0.93 | 19.70% |
| 2008-11-07 | 5.25 | 5.25 | 4.50 | 4.72 | 134400 | 648218 | -0.70 | -12.91% |
| 2008-10-31 | 6.45 | 6.48 | 5.42 | 5.42 | 149842 | 897483 | -1.19 | -18.00% |
| 2008-10-24 | 6.63 | 7.05 | 6.35 | 6.61 | 84315 | 566855 | -0.05 | -0.75% |
| 2008-10-17 | 6.99 | 7.66 | 6.56 | 6.66 | 117168 | 813607 | -0.37 | -5.26% |
| 2008-10-10 | 8.09 | 8.48 | 7.03 | 7.03 | 210656 | 1619206 | -1.10 | -13.53% |
| 2008-09-26 | 7.12 | 8.14 | 7.00 | 8.13 | 385054 | 2918931 | 1.35 | 19.91% |
| 2008-09-19 | 7.18 | 7.28 | 6.43 | 6.78 | 87637 | 593199 | -0.73 | -9.72% |
| 2008-09-12 | 8.61 | 8.81 | 7.51 | 7.51 | 170999 | 1379845 | -1.44 | -16.09% |
| 2008-09-04 | 8.70 | 8.96 | 8.20 | 8.95 | 91780 | 795826 | 0.06 | 0.68% |
| 2008-08-29 | 8.90 | 9.23 | 8.58 | 8.89 | 198364 | 1762245 | -0.14 | -1.55% |
| 2008-08-22 | 8.50 | 9.20 | 7.96 | 9.03 | 137506 | 1187445 | 0.21 | 2.38% |
| 2008-08-15 | 10.59 | 10.59 | 8.82 | 8.82 | 102230 | 959375 | -2.01 | -18.56% |
| 2008-08-08 | 11.85 | 11.85 | 10.83 | 10.83 | 61556 | 698025 | -1.10 | -9.22% |
| 2008-08-01 | 12.66 | 12.87 | 11.35 | 11.93 | 125746 | 1516228 | -0.77 | -6.06% |
| 2008-07-25 | 11.80 | 12.98 | 11.56 | 12.70 | 161702 | 1999305 | 0.93 | 7.90% |
| 2008-07-18 | 13.00 | 13.35 | 11.10 | 11.77 | 179118 | 2180150 | -1.38 | -10.49% |
| 2008-07-11 | 11.70 | 13.15 | 11.70 | 13.15 | 207084 | 2591633 | 1.30 | 10.97% |
| 2008-07-04 | 12.51 | 13.00 | 11.11 | 11.85 | 173200 | 2044889 | -1.10 | -8.49% |
| 2008-06-27 | 10.51 | 12.95 | 10.51 | 12.95 | 232588 | 2855941 | 1.99 | 18.16% |
| 2008-06-20 | 11.68 | 11.85 | 10.08 | 10.96 | 186450 | 2009205 | -0.80 | -6.80% |
| 2008-06-13 | 13.21 | 13.63 | 11.76 | 11.76 | 208096 | 2657174 | -2.14 | -15.40% |
| 2008-06-06 | 12.67 | 15.22 | 12.28 | 13.90 | 253404 | 3547032 | 1.26 | 9.97% |
| 2008-05-30 | 12.39 | 12.85 | 11.45 | 12.64 | 157193 | 1932218 | 0.14 | 1.12% |
| 2008-05-23 | 13.12 | 13.99 | 12.35 | 12.50 | 182528 | 2391441 | -0.85 | -6.37% |
| 2008-05-16 | 12.65 | 13.60 | 12.33 | 13.35 | 182803 | 2398763 | 0.37 | 2.85% |
| 2008-05-09 | 13.50 | 14.40 | 12.82 | 12.98 | 487600 | 6675342 | -0.56 | -4.14% |
| 2008-04-30 | 12.44 | 13.71 | 12.44 | 13.54 | 285183 | 3788218 | 1.69 | 14.26% |
| 2008-04-25 | 11.09 | 11.85 | 9.88 | 11.85 | 163535 | 1729515 | 1.29 | 12.22% |
| 2008-04-18 | 11.74 | 12.40 | 10.56 | 10.56 | 161417 | 1847657 | -1.75 | -14.22% |
| 2008-04-11 | 10.00 | 12.92 | 9.80 | 12.31 | 343621 | 4069002 | 2.09 | 20.45% |
| 2008-04-03 | 11.98 | 12.18 | 10.17 | 10.22 | 105830 | 1150484 | -2.26 | -18.11% |
| 2008-03-28 | 13.57 | 13.57 | 11.60 | 12.48 | 179267 | 2294608 | -0.44 | -3.41% |
| 2008-03-21 | 14.30 | 14.30 | 11.78 | 12.92 | 200945 | 2554640 | -1.43 | -9.96% |
| 2008-03-14 | 15.80 | 16.49 | 14.11 | 14.35 | 137162 | 2101738 | -1.53 | -9.63% |
| 2008-03-07 | 16.25 | 16.97 | 15.34 | 15.88 | 179061 | 2892205 | -0.61 | -3.70% |
| 2008-02-29 | 16.71 | 16.88 | 15.12 | 16.49 | 226327 | 3643544 | -0.27 | -1.61% |
| 2008-02-22 | 18.41 | 18.90 | 16.76 | 16.76 | 306545 | 5450529 | -2.09 | -11.09% |
| 2008-02-15 | 18.00 | 19.25 | 17.33 | 18.85 | 287446 | 5313815 | 0.61 | 3.34% |
| 2008-02-05 | 17.80 | 18.81 | 17.00 | 18.24 | 396277 | 7148914 | 0.44 | 2.47% |
| 2008-02-01 | 21.86 | 21.86 | 17.80 | 17.80 | 736399 | 14875858 | -3.02 | -14.51% |
| 2008-01-24 | 17.99 | 20.82 | 17.99 | 20.82 | 44037 | 894229 | 3.69 | 21.54% |
| 2008-01-18 | 14.09 | 17.13 | 14.09 | 17.13 | 6682 | 112154 | 3.71 | 27.64% |
| 2008-01-11 | 11.04 | 13.42 | 11.04 | 13.42 | 676 | 8465 | 2.91 | 27.69% |
| 2008-01-04 | 9.53 | 10.51 | 9.53 | 10.51 | 328 | 3195 | 1.43 | 15.75% |
| 2007-12-28 | 7.48 | 9.08 | 7.48 | 9.08 | 807 | 6823 | 1.96 | 27.53% |
| 2007-12-21 | 5.86 | 7.12 | 5.86 | 7.12 | 516 | 3550 | 1.54 | 27.60% |
| 2007-12-14 | 5.06 | 5.58 | 5.06 | 5.58 | 126 | 678 | 0.76 | 15.77% |
| 2007-12-07 | 3.96 | 4.82 | 3.96 | 4.82 | 271 | 1218 | 1.05 | 27.85% |
| 2007-11-30 | 3.10 | 3.77 | 3.10 | 3.77 | 309 | 1036 | 0.82 | 27.80% |
| 2007-11-23 | 2.38 | 2.95 | 2.30 | 2.95 | 206995 | 544596 | 0.54 | 22.41% |
