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 | 15.74 | 16.80 | 14.80 | 14.92 | 308517 | 4935589 | -0.43 | -2.80% |
| 2009-11-20 | 14.86 | 15.68 | 14.68 | 15.35 | 154770 | 2341883 | 0.53 | 3.58% |
| 2009-11-13 | 14.59 | 15.55 | 14.42 | 14.82 | 157220 | 2361927 | 0.22 | 1.51% |
| 2009-11-06 | 13.70 | 14.88 | 13.43 | 14.60 | 124203 | 1798973 | 0.69 | 4.96% |
| 2009-10-30 | 14.65 | 14.76 | 13.52 | 13.91 | 82963 | 1165892 | -0.67 | -4.59% |
| 2009-10-23 | 14.40 | 15.41 | 14.18 | 14.58 | 249335 | 3683821 | 0.24 | 1.67% |
| 2009-10-16 | 13.87 | 14.38 | 13.20 | 14.34 | 142084 | 1970297 | 0.55 | 3.99% |
| 2009-10-09 | 13.55 | 13.88 | 13.30 | 13.79 | 38091 | 520777 | 0.36 | 2.68% |
| 2009-09-30 | 12.50 | 13.65 | 11.93 | 13.43 | 78988 | 1031394 | 0.98 | 7.87% |
| 2009-09-25 | 12.72 | 13.40 | 11.86 | 12.45 | 99820 | 1272841 | -0.55 | -4.23% |
| 2009-09-18 | 12.71 | 13.70 | 12.71 | 13.00 | 128732 | 1729601 | 0.20 | 1.56% |
| 2009-09-11 | 11.98 | 13.20 | 11.65 | 12.80 | 117756 | 1453610 | 0.86 | 7.20% |
| 2009-09-04 | 11.85 | 12.15 | 10.60 | 11.94 | 103957 | 1174187 | -0.18 | -1.49% |
| 2009-08-28 | 12.57 | 12.87 | 11.72 | 12.12 | 102058 | 1264360 | -0.43 | -3.43% |
| 2009-08-21 | 14.50 | 14.50 | 11.29 | 12.55 | 198519 | 2542989 | -1.90 | -13.15% |
| 2009-08-14 | 13.70 | 14.88 | 13.33 | 14.45 | 293952 | 4176463 | 0.88 | 6.49% |
| 2009-08-07 | 14.20 | 14.22 | 13.46 | 13.57 | 198935 | 2762889 | -0.65 | -4.57% |
| 2009-07-31 | 15.45 | 15.45 | 13.30 | 14.22 | 250373 | 3605257 | -0.80 | -5.33% |
| 2009-07-24 | 15.16 | 15.80 | 14.62 | 15.02 | 331324 | 5040596 | -0.10 | -0.66% |
| 2009-07-17 | 13.86 | 15.90 | 13.71 | 15.12 | 320347 | 4796846 | 1.09 | 7.77% |
| 2009-07-10 | 13.90 | 14.23 | 13.19 | 14.03 | 173342 | 2371971 | 0.00 | 0.00% |
| 2009-07-03 | 13.80 | 14.93 | 13.21 | 14.03 | 303474 | 4247424 | 0.27 | 1.96% |
| 2009-06-26 | 12.02 | 13.78 | 11.56 | 13.76 | 339461 | 4338710 | 1.82 | 15.24% |
| 2009-06-19 | 11.31 | 12.09 | 11.21 | 11.94 | 117602 | 1377585 | 0.63 | 5.57% |
| 2009-06-12 | 11.88 | 12.35 | 11.16 | 11.31 | 147237 | 1734466 | -0.59 | -4.96% |
| 2009-06-05 | 12.35 | 12.70 | 11.64 | 11.90 | 172588 | 2101180 | -0.39 | -3.17% |
| 2009-05-27 | 11.48 | 13.40 | 11.35 | 12.29 | 186674 | 2316388 | 0.25 | 2.08% |
| 2009-05-21 | 10.39 | 12.29 | 10.06 | 12.04 | 348319 | 3971724 | 1.65 | 15.88% |
| 2009-05-15 | 11.00 | 11.26 | 10.00 | 10.39 | 172570 | 1807242 | -0.54 | -4.94% |
| 2009-05-08 | 10.00 | 11.49 | 9.85 | 10.93 | 395360 | 4219042 | 1.12 | 11.42% |
| 2009-04-30 | 9.06 | 10.20 | 8.94 | 9.81 | 185493 | 1787609 | 0.78 | 8.64% |
| 2009-04-24 | 9.24 | 10.49 | 8.88 | 9.03 | 273603 | 2656466 | -0.28 | -3.01% |
| 2009-04-17 | 9.24 | 9.96 | 9.09 | 9.31 | 270393 | 2601971 | 0.12 | 1.31% |
| 2009-04-10 | 9.08 | 9.30 | 8.58 | 9.19 | 88997 | 800163 | 0.14 | 1.55% |
| 2009-04-03 | 8.99 | 9.51 | 8.69 | 9.05 | 176963 | 1627350 | 0.04 | 0.44% |
| 2009-03-27 | 8.75 | 9.34 | 8.60 | 9.01 | 180334 | 1620933 | 0.20 | 2.27% |
| 2009-03-20 | 8.08 | 9.08 | 7.94 | 8.81 | 190438 | 1655379 | 0.75 | 9.30% |
| 2009-03-13 | 8.48 | 8.62 | 7.65 | 8.06 | 101552 | 822482 | -0.32 | -3.82% |
| 2009-03-06 | 7.30 | 8.58 | 7.30 | 8.38 | 167829 | 1363119 | 0.98 | 13.24% |
| 2009-02-27 | 9.64 | 10.01 | 7.40 | 7.40 | 385127 | 3602609 | -1.70 | -18.68% |
| 2009-02-20 | 9.50 | 9.57 | 8.41 | 9.10 | 238528 | 2133369 | -0.29 | -3.09% |
| 2009-02-13 | 8.56 | 9.46 | 8.27 | 9.39 | 399887 | 3525225 | 1.35 | 16.79% |
| 2009-02-06 | 7.16 | 8.08 | 6.98 | 8.04 | 217074 | 1652420 | 0.94 | 13.24% |
| 2009-01-23 | 7.36 | 7.55 | 7.00 | 7.10 | 92719 | 677185 | -0.21 | -2.87% |
| 2009-01-16 | 7.10 | 7.47 | 6.81 | 7.31 | 129675 | 932889 | 0.17 | 2.38% |
| 2009-01-09 | 6.30 | 7.28 | 6.28 | 7.14 | 121707 | 838181 | 0.45 | 6.73% |
| 2008-12-26 | 8.00 | 8.10 | 6.63 | 6.69 | 113966 | 825030 | -1.38 | -17.10% |
| 2008-12-19 | 7.40 | 8.42 | 7.02 | 8.07 | 236166 | 1869171 | 0.64 | 8.61% |
| 2008-12-12 | 7.38 | 8.57 | 7.38 | 7.43 | 344424 | 2703170 | 0.72 | 10.73% |
| 2008-12-05 | 5.58 | 6.71 | 5.55 | 6.71 | 185621 | 1151212 | 1.00 | 17.51% |
| 2008-11-28 | 6.02 | 6.15 | 5.23 | 5.71 | 163757 | 961772 | -0.55 | -8.79% |
| 2008-11-21 | 5.78 | 6.48 | 5.21 | 6.26 | 196288 | 1147430 | 0.46 | 7.93% |
| 2008-11-14 | 4.96 | 5.85 | 4.85 | 5.80 | 132710 | 702809 | 1.05 | 22.11% |
| 2008-11-07 | 4.70 | 4.85 | 4.42 | 4.75 | 73511 | 341396 | -0.13 | -2.66% |
| 2008-10-31 | 4.92 | 5.04 | 4.21 | 4.88 | 80828 | 384708 | -0.25 | -4.87% |
| 2008-10-24 | 5.66 | 5.90 | 5.02 | 5.13 | 75004 | 415608 | -0.51 | -9.04% |
| 2008-10-17 | 6.28 | 6.65 | 5.33 | 5.64 | 160552 | 962297 | -1.02 | -15.31% |
| 2008-10-10 | 6.24 | 6.96 | 5.87 | 6.66 | 171143 | 1106014 | 0.15 | 2.30% |
| 2008-09-26 | 6.58 | 6.86 | 5.51 | 6.51 | 159516 | 1007159 | 0.25 | 3.99% |
| 2008-09-19 | 6.48 | 6.75 | 5.54 | 6.26 | 69659 | 423517 | -0.13 | -2.03% |
| 2008-09-12 | 6.75 | 7.07 | 6.36 | 6.39 | 70219 | 464394 | -0.62 | -8.85% |
| 2008-09-05 | 8.18 | 8.19 | 7.01 | 7.01 | 75282 | 578887 | -1.35 | -16.15% |
| 2008-08-29 | 8.98 | 9.19 | 7.51 | 8.36 | 126194 | 1039516 | -0.62 | -6.90% |
| 2008-08-22 | 8.96 | 10.20 | 8.06 | 8.98 | 216239 | 2004886 | 0.02 | 0.22% |
| 2008-08-15 | 9.01 | 9.30 | 7.40 | 8.96 | 162977 | 1396187 | -0.29 | -3.13% |
| 2008-08-08 | 11.60 | 12.00 | 9.19 | 9.25 | 190146 | 2019315 | -2.43 | -20.80% |
| 2008-07-31 | 10.96 | 13.68 | 10.92 | 11.68 | 261985 | 3198424 | 0.98 | 9.16% |
| 2008-07-25 | 8.91 | 10.93 | 8.82 | 10.70 | 249057 | 2580240 | 1.67 | 18.49% |
| 2008-07-18 | 10.80 | 13.75 | 8.60 | 9.03 | 264105 | 2791192 | -11.71 | -56.46% |
| 2008-02-15 | 18.70 | 20.74 | 18.40 | 20.74 | 17192 | 347772 | 2.04 | 10.91% |
| 2008-02-05 | 18.18 | 18.80 | 18.10 | 18.70 | 6085 | 112405 | 1.05 | 5.95% |
| 2008-02-01 | 20.68 | 20.87 | 17.64 | 17.65 | 23605 | 447612 | -2.47 | -12.28% |
| 2008-01-25 | 20.28 | 20.68 | 17.88 | 20.12 | 31267 | 596046 | -0.23 | -1.13% |
| 2008-01-18 | 20.60 | 21.52 | 20.00 | 20.35 | 21236 | 441418 | -0.38 | -1.83% |
| 2008-01-11 | 21.40 | 21.70 | 20.00 | 20.73 | 37887 | 793284 | -0.93 | -4.29% |
| 2008-01-04 | 20.16 | 22.80 | 19.81 | 21.66 | 59559 | 1268343 | 1.64 | 8.19% |
| 2007-12-21 | 21.37 | 22.30 | 18.68 | 20.02 | 48310 | 965311 | -1.28 | -6.01% |
| 2007-12-14 | 18.28 | 21.55 | 17.81 | 21.30 | 50478 | 1044839 | 3.58 | 20.20% |
| 2007-12-07 | 16.47 | 17.72 | 14.94 | 17.72 | 132136 | 2166915 | 2.03 | 12.94% |
| 2007-11-30 | 12.90 | 15.69 | 12.90 | 15.69 | 12415 | 191906 | 3.40 | 27.66% |
| 2007-11-22 | 10.61 | 12.29 | 10.61 | 12.29 | 1921 | 23110 | 2.19 | 21.68% |
| 2007-07-26 | 9.00 | 10.10 | 9.00 | 10.10 | 31570 | 302357 | 1.03 | 11.36% |
| 2007-07-20 | 8.89 | 9.20 | 8.21 | 9.07 | 34523 | 305963 | 0.21 | 2.37% |
| 2007-07-13 | 8.26 | 9.08 | 7.95 | 8.86 | 47962 | 414293 | 0.47 | 5.60% |
| 2007-07-06 | 7.92 | 8.59 | 7.47 | 8.39 | 73469 | 592531 | 0.13 | 1.57% |
| 2007-06-29 | 9.80 | 10.01 | 8.26 | 8.26 | 52907 | 473786 | -1.54 | -15.71% |
| 2007-06-22 | 10.10 | 11.52 | 9.80 | 9.80 | 97804 | 1035962 | -0.20 | -2.00% |
| 2007-06-15 | 11.70 | 11.70 | 9.94 | 10.00 | 102712 | 1086954 | -1.36 | -11.97% |
| 2007-06-08 | 11.59 | 11.59 | 9.94 | 11.36 | 105966 | 1125306 | -0.84 | -6.88% |
| 2007-06-01 | 15.32 | 15.36 | 12.20 | 12.20 | 87356 | 1229116 | -3.06 | -20.05% |
| 2007-05-25 | 13.00 | 16.41 | 12.90 | 15.26 | 95171 | 1421014 | 1.76 | 13.04% |
| 2007-05-18 | 12.35 | 13.50 | 11.32 | 13.50 | 111745 | 1405223 | 1.09 | 8.78% |
| 2007-05-11 | 11.20 | 12.41 | 10.89 | 12.41 | 121199 | 1401474 | 1.36 | 12.31% |
| 2007-04-27 | 10.20 | 11.05 | 9.55 | 11.05 | 129476 | 1317833 | 0.79 | 7.70% |
| 2007-04-20 | 8.86 | 10.77 | 8.85 | 10.26 | 157142 | 1560565 | 1.37 | 15.41% |
| 2007-04-13 | 8.26 | 9.10 | 8.12 | 8.89 | 92386 | 788403 | 0.34 | 3.98% |
| 2007-04-06 | 8.99 | 9.09 | 8.46 | 8.55 | 123046 | 1084182 | -0.56 | -6.15% |
| 2007-03-30 | 8.93 | 9.15 | 8.22 | 9.11 | 215749 | 1864192 | -0.29 | -3.08% |
| 2007-03-23 | 8.40 | 10.27 | 8.40 | 9.40 | 165535 | 1545152 | 0.60 | 6.82% |
| 2007-03-16 | 7.36 | 8.80 | 7.05 | 8.80 | 97870 | 797294 | 1.61 | 22.39% |
| 2007-03-09 | 6.38 | 7.19 | 6.38 | 7.19 | 96020 | 653633 | 0.79 | 12.34% |
| 2007-03-02 | 6.55 | 7.14 | 6.28 | 6.40 | 81093 | 534985 | -0.14 | -2.14% |
| 2007-02-16 | 5.75 | 7.00 | 5.75 | 6.54 | 93180 | 613116 | 0.76 | 13.15% |
| 2007-02-09 | 5.38 | 5.78 | 5.14 | 5.78 | 71258 | 386612 | 0.39 | 7.24% |
| 2007-02-02 | 4.78 | 5.52 | 4.78 | 5.39 | 103785 | 539180 | 0.61 | 12.76% |
| 2007-01-26 | 5.10 | 5.39 | 4.61 | 4.78 | 107969 | 536997 | -0.21 | -4.21% |
| 2007-01-19 | 4.32 | 5.00 | 4.27 | 4.99 | 77521 | 361244 | 0.67 | 15.51% |
| 2007-01-12 | 3.93 | 4.46 | 3.87 | 4.32 | 75706 | 318942 | 0.42 | 10.77% |
| 2007-01-05 | 3.95 | 3.95 | 3.75 | 3.90 | 23411 | 89490 | 0.00 | 0.00% |
| 2006-12-29 | 3.95 | 4.15 | 3.71 | 3.90 | 96118 | 377061 | -0.03 | -0.76% |
| 2006-12-22 | 3.80 | 3.96 | 3.70 | 3.93 | 57553 | 220541 | 0.14 | 3.69% |
| 2006-12-15 | 3.71 | 3.90 | 3.67 | 3.79 | 39420 | 149604 | 0.08 | 2.16% |
| 2006-12-08 | 3.81 | 3.86 | 3.66 | 3.71 | 72882 | 273899 | -0.19 | -4.87% |
| 2006-12-01 | 4.05 | 4.10 | 3.90 | 3.90 | 38156 | 151548 | -0.14 | -3.46% |
