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 |
|---|---|---|---|---|---|---|---|---|
| 2009-07-31 | 24.48 | 25.00 | 22.19 | 23.80 | 297837 | 7051566 | -0.69 | -2.82% |
| 2009-07-24 | 24.38 | 25.00 | 23.09 | 24.49 | 206959 | 4978635 | -0.13 | -0.53% |
| 2009-07-17 | 23.94 | 25.02 | 22.60 | 24.62 | 230018 | 5553240 | 0.16 | 0.65% |
| 2009-07-10 | 23.60 | 25.60 | 21.76 | 24.46 | 320194 | 7677340 | 0.87 | 3.69% |
| 2009-07-03 | 18.90 | 24.15 | 18.82 | 23.59 | 225144 | 4847561 | 4.89 | 26.15% |
| 2009-06-26 | 18.79 | 19.00 | 17.95 | 18.70 | 77858 | 1442121 | -0.09 | -0.48% |
| 2009-06-19 | 17.05 | 18.98 | 16.90 | 18.79 | 143901 | 2609911 | 1.71 | 10.01% |
| 2009-06-12 | 18.03 | 18.85 | 16.88 | 17.08 | 109347 | 1931449 | -1.13 | -6.21% |
| 2009-06-05 | 16.66 | 19.02 | 16.66 | 18.21 | 124930 | 2267817 | 1.71 | 10.36% |
| 2009-05-27 | 16.35 | 17.55 | 16.01 | 16.50 | 101818 | 1728863 | -0.46 | -2.71% |
| 2009-05-22 | 15.56 | 17.53 | 15.51 | 16.96 | 216325 | 3643095 | 1.14 | 7.21% |
| 2009-05-15 | 16.50 | 17.15 | 15.65 | 15.82 | 319685 | 5297947 | -0.19 | -1.19% |
| 2009-05-06 | 14.50 | 16.30 | 14.20 | 16.01 | 182393 | 2753822 | 1.61 | 11.18% |
| 2009-04-30 | 12.88 | 14.50 | 12.10 | 14.40 | 197016 | 2653831 | 1.36 | 10.43% |
| 2009-04-24 | 13.65 | 14.11 | 12.51 | 13.04 | 172512 | 2316789 | -0.76 | -5.51% |
| 2009-04-17 | 13.96 | 14.63 | 13.48 | 13.80 | 241341 | 3393926 | 0.06 | 0.44% |
| 2009-04-10 | 12.90 | 13.77 | 12.42 | 13.74 | 203319 | 2641290 | 0.78 | 6.02% |
| 2009-04-03 | 12.90 | 13.90 | 12.38 | 12.96 | 358309 | 4743877 | 0.00 | 0.00% |
| 2009-03-27 | 12.20 | 13.08 | 12.04 | 12.96 | 605694 | 7679594 | 0.93 | 7.73% |
| 2009-03-20 | 10.60 | 12.30 | 10.48 | 12.03 | 520103 | 5902482 | 1.72 | 16.68% |
| 2009-03-13 | 10.86 | 11.39 | 10.10 | 10.31 | 664169 | 7164841 | -0.43 | -4.00% |
| 2009-03-06 | 8.48 | 10.79 | 8.45 | 10.74 | 544007 | 5315039 | 2.29 | 27.10% |
| 2009-02-27 | 9.83 | 10.63 | 8.44 | 8.45 | 695259 | 6881886 | -1.23 | -12.71% |
| 2009-02-20 | 10.70 | 10.70 | 9.24 | 9.68 | 499098 | 4944215 | -0.84 | -7.99% |
| 2009-02-13 | 9.30 | 10.56 | 9.11 | 10.52 | 833536 | 8157326 | 1.23 | 13.24% |
| 2009-02-06 | 8.18 | 9.34 | 8.00 | 9.29 | 577071 | 5058329 | 1.19 | 14.69% |
| 2009-01-23 | 8.31 | 8.38 | 8.02 | 8.10 | 261590 | 2144516 | -0.12 | -1.46% |
| 2009-01-16 | 8.16 | 8.47 | 7.60 | 8.22 | 360836 | 2908173 | 0.05 | 0.61% |
| 2009-01-09 | 8.02 | 8.55 | 7.89 | 8.17 | 242826 | 1991409 | 0.38 | 4.88% |
| 2008-12-26 | 8.81 | 8.90 | 7.74 | 7.79 | 391632 | 3241945 | -1.16 | -12.96% |
| 2008-12-19 | 8.96 | 9.33 | 7.76 | 8.95 | 934817 | 8101555 | 0.80 | 9.82% |
| 2008-12-12 | 6.74 | 8.15 | 6.74 | 8.15 | 13090 | 105037 | 2.02 | 32.95% |
| 2008-10-10 | 7.07 | 7.25 | 6.12 | 6.13 | 171595 | 1167562 | -1.23 | -16.71% |
| 2008-09-26 | 7.54 | 7.65 | 6.40 | 7.36 | 277894 | 1966110 | 0.41 | 5.90% |
| 2008-09-19 | 7.13 | 7.35 | 6.07 | 6.95 | 129975 | 878346 | -0.11 | -1.56% |
| 2008-09-12 | 7.69 | 7.90 | 6.90 | 7.06 | 125082 | 928517 | -1.11 | -13.59% |
| 2008-09-05 | 9.06 | 9.30 | 8.13 | 8.17 | 97367 | 852774 | -1.29 | -13.64% |
| 2008-08-29 | 10.00 | 10.18 | 9.00 | 9.46 | 121994 | 1149360 | -0.53 | -5.30% |
| 2008-08-22 | 9.80 | 10.70 | 8.82 | 9.99 | 204444 | 2023150 | 0.32 | 3.31% |
| 2008-08-15 | 10.38 | 10.38 | 8.55 | 9.67 | 165187 | 1551479 | -0.74 | -7.11% |
| 2008-08-08 | 12.05 | 12.45 | 10.40 | 10.41 | 151025 | 1733424 | -1.88 | -15.30% |
| 2008-08-01 | 12.45 | 13.10 | 11.61 | 12.29 | 265109 | 3249951 | -0.05 | -0.41% |
| 2008-07-25 | 11.80 | 13.12 | 11.65 | 12.34 | 464163 | 5719148 | 0.70 | 6.01% |
| 2008-07-18 | 12.09 | 12.72 | 10.18 | 11.64 | 497124 | 5691692 | -0.46 | -3.80% |
| 2008-07-11 | 9.78 | 12.16 | 9.65 | 12.10 | 542116 | 6078739 | 2.45 | 25.39% |
| 2008-07-04 | 9.18 | 9.99 | 8.98 | 9.65 | 182891 | 1739274 | 0.40 | 4.32% |
| 2008-06-27 | 8.73 | 10.38 | 8.50 | 9.25 | 241394 | 2321810 | 0.45 | 5.11% |
| 2008-06-20 | 10.42 | 10.70 | 8.20 | 8.80 | 203923 | 1898961 | -1.69 | -16.11% |
| 2008-06-13 | 12.20 | 12.39 | 10.45 | 10.49 | 108131 | 1211674 | -2.43 | -18.81% |
| 2008-06-06 | 13.18 | 13.33 | 12.80 | 12.92 | 96602 | 1259026 | -0.18 | -1.37% |
| 2008-05-30 | 13.09 | 13.98 | 12.80 | 13.10 | 147331 | 1972536 | 0.04 | 0.31% |
| 2008-05-23 | 14.88 | 15.28 | 13.00 | 13.06 | 171992 | 2407251 | -2.07 | -13.68% |
| 2008-05-16 | 14.70 | 16.22 | 14.40 | 15.13 | 294922 | 4587799 | 0.23 | 1.54% |
| 2008-05-09 | 15.50 | 16.59 | 14.32 | 14.90 | 395879 | 6174882 | -0.31 | -2.04% |
| 2008-04-30 | 14.57 | 15.40 | 14.33 | 15.21 | 210081 | 3116180 | 0.77 | 5.33% |
| 2008-04-25 | 12.35 | 15.10 | 11.28 | 14.44 | 349946 | 4672730 | 3.07 | 27.00% |
| 2008-04-18 | 14.09 | 14.09 | 11.33 | 11.37 | 158217 | 2002122 | -3.04 | -21.10% |
| 2008-04-11 | 14.19 | 15.42 | 13.53 | 14.41 | 271870 | 4007426 | 0.01 | 0.07% |
| 2008-04-03 | 13.55 | 15.17 | 13.28 | 14.40 | 393870 | 5717903 | 0.52 | 3.75% |
| 2008-03-28 | 13.70 | 14.10 | 12.50 | 13.88 | 121385 | 1622075 | -0.01 | -0.07% |
| 2008-03-21 | 15.50 | 15.50 | 11.81 | 13.89 | 188363 | 2511163 | -1.31 | -8.62% |
| 2008-03-14 | 17.26 | 17.31 | 15.20 | 15.20 | 165165 | 2704510 | -1.99 | -11.58% |
| 2008-03-07 | 16.15 | 17.63 | 15.70 | 17.19 | 231645 | 3904140 | 1.00 | 6.18% |
| 2008-02-29 | 16.58 | 16.88 | 15.34 | 16.19 | 164315 | 2623556 | -0.85 | -4.99% |
| 2008-02-21 | 17.27 | 18.16 | 16.66 | 17.04 | 147424 | 2573548 | 0.01 | 0.06% |
| 2008-02-15 | 18.20 | 18.40 | 16.61 | 17.03 | 97778 | 1702403 | -0.67 | -3.79% |
| 2008-02-05 | 17.96 | 18.99 | 17.30 | 17.70 | 173892 | 3151132 | 0.11 | 0.62% |
| 2008-02-01 | 19.50 | 20.64 | 17.59 | 17.59 | 410250 | 7802654 | -2.12 | -10.76% |
| 2008-01-25 | 17.59 | 20.21 | 16.92 | 19.71 | 538552 | 10146109 | 2.41 | 13.93% |
| 2008-01-18 | 19.03 | 19.65 | 16.76 | 17.30 | 182528 | 3386165 | -1.65 | -8.71% |
| 2008-01-11 | 18.75 | 19.48 | 17.80 | 18.95 | 223898 | 4151827 | 0.11 | 0.58% |
| 2008-01-04 | 16.89 | 19.05 | 16.70 | 18.84 | 159516 | 2871125 | 1.98 | 11.74% |
| 2007-12-28 | 16.61 | 17.60 | 16.08 | 16.86 | 290676 | 4891910 | 0.36 | 2.18% |
| 2007-12-21 | 16.56 | 16.88 | 15.16 | 16.50 | 279306 | 4424422 | 0.11 | 0.67% |
| 2007-12-13 | 17.53 | 18.36 | 16.18 | 16.39 | 140064 | 2419083 | -1.15 | -6.56% |
| 2007-12-07 | 17.00 | 17.57 | 16.75 | 17.54 | 89383 | 1527679 | 0.71 | 4.22% |
| 2007-11-30 | 19.07 | 20.00 | 16.20 | 16.83 | 135959 | 2423587 | -1.94 | -10.34% |
| 2007-11-23 | 20.45 | 20.47 | 17.88 | 18.77 | 80009 | 1556578 | -1.20 | -6.01% |
| 2007-11-16 | 18.28 | 20.52 | 17.30 | 19.97 | 121624 | 2325197 | 1.71 | 9.37% |
| 2007-11-09 | 19.00 | 21.20 | 18.00 | 18.26 | 123523 | 2446526 | -1.13 | -5.83% |
| 2007-11-02 | 19.65 | 21.30 | 18.60 | 19.39 | 136762 | 2740548 | -0.12 | -0.61% |
| 2007-10-26 | 22.20 | 24.60 | 19.49 | 19.51 | 289432 | 6523368 | -2.43 | -11.08% |
| 2007-10-18 | 22.50 | 23.48 | 21.01 | 21.94 | 200327 | 4492646 | -0.59 | -2.62% |
| 2007-10-12 | 22.59 | 25.00 | 21.29 | 22.53 | 500735 | 11526430 | 0.21 | 0.94% |
| 2007-09-28 | 21.07 | 23.48 | 20.38 | 22.32 | 312115 | 6838451 | 1.25 | 5.93% |
| 2007-09-21 | 21.30 | 22.96 | 20.56 | 21.07 | 401893 | 8737426 | -0.42 | -1.95% |
| 2007-09-14 | 17.36 | 21.49 | 17.21 | 21.49 | 585801 | 11539470 | 4.00 | 22.87% |
| 2007-09-07 | 18.18 | 19.70 | 17.46 | 17.49 | 387019 | 7177286 | -0.36 | -2.02% |
| 2007-08-31 | 15.95 | 18.78 | 15.21 | 17.85 | 490865 | 8489773 | 2.08 | 13.19% |
| 2007-08-24 | 15.51 | 16.35 | 14.86 | 15.77 | 270292 | 4188320 | 0.64 | 4.23% |
| 2007-08-17 | 14.70 | 16.35 | 13.99 | 15.13 | 223868 | 3393434 | 0.23 | 1.54% |
| 2007-08-10 | 17.15 | 17.25 | 14.61 | 14.90 | 323063 | 5114270 | -2.14 | -12.56% |
| 2007-08-03 | 17.46 | 17.85 | 15.79 | 17.04 | 379224 | 6393662 | -0.54 | -3.07% |
| 2007-07-27 | 15.03 | 17.95 | 15.00 | 17.58 | 418941 | 6793997 | 2.57 | 17.12% |
| 2007-07-20 | 13.85 | 15.25 | 12.85 | 15.01 | 249009 | 3530013 | 1.29 | 9.40% |
| 2007-07-13 | 15.00 | 15.47 | 13.50 | 13.72 | 165841 | 2393608 | -1.11 | -7.49% |
| 2007-07-06 | 13.70 | 16.00 | 13.40 | 14.83 | 233782 | 3396140 | 1.57 | 11.84% |
| 2007-06-29 | 17.17 | 17.50 | 13.19 | 13.26 | 382385 | 5826880 | -3.72 | -21.91% |
| 2007-06-22 | 19.30 | 20.50 | 16.64 | 16.98 | 421986 | 8080909 | -1.93 | -10.21% |
| 2007-06-15 | 19.10 | 20.81 | 18.50 | 18.91 | 640451 | 12575650 | 0.01 | 0.05% |
| 2007-06-08 | 17.49 | 20.08 | 14.30 | 18.90 | 652855 | 11510327 | 0.29 | 1.56% |
| 2007-06-01 | 12.71 | 18.61 | 12.71 | 18.61 | 397504 | 7321400 | 7.06 | 61.13% |
| 2007-05-25 | 12.89 | 16.86 | 11.55 | 11.55 | 101354 | 1397853 | -1.12 | -8.84% |
| 2007-02-09 | 11.55 | 13.24 | 11.03 | 12.67 | 285882 | 3541233 | 1.06 | 9.13% |
| 2007-02-02 | 12.00 | 13.00 | 11.56 | 11.61 | 531277 | 6568190 | -0.05 | -0.43% |
| 2007-01-26 | 10.49 | 11.99 | 10.24 | 11.66 | 389717 | 4358798 | 1.27 | 12.22% |
| 2007-01-19 | 11.80 | 12.30 | 9.77 | 10.39 | 439008 | 4790617 | -1.41 | -11.95% |
| 2007-01-12 | 9.62 | 12.50 | 9.62 | 11.80 | 443881 | 5019636 | 2.24 | 23.43% |
| 2007-01-05 | 9.35 | 9.61 | 9.05 | 9.56 | 99950 | 933775 | 0.46 | 5.05% |
| 2006-12-29 | 9.05 | 9.56 | 8.70 | 9.10 | 252390 | 2306860 | 0.15 | 1.68% |
| 2006-12-21 | 8.88 | 9.20 | 8.46 | 8.95 | 159979 | 1411936 | 0.07 | 0.79% |
| 2006-12-15 | 7.86 | 9.09 | 7.79 | 8.88 | 141193 | 1204663 | 1.00 | 12.69% |
| 2006-12-08 | 8.90 | 9.24 | 7.85 | 7.88 | 224187 | 1919102 | -0.97 | -10.96% |
| 2006-12-01 | 7.61 | 8.96 | 7.45 | 8.85 | 212634 | 1760590 | 1.20 | 15.69% |
