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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 14.00 | 14.08 | 13.31 | 13.64 | 2771015 | 37905312 | -0.35 | -2.50% |
| 2009-11-20 | 13.69 | 14.39 | 13.64 | 13.99 | 4164912 | 58241816 | 0.35 | 2.57% |
| 2009-11-13 | 13.59 | 13.87 | 13.38 | 13.64 | 2716987 | 37061424 | 0.17 | 1.26% |
| 2009-11-06 | 12.88 | 13.57 | 12.82 | 13.47 | 2190212 | 29151680 | 0.40 | 3.06% |
| 2009-10-30 | 13.73 | 13.74 | 12.92 | 13.07 | 1906411 | 25298164 | -0.67 | -4.88% |
| 2009-10-23 | 13.54 | 13.93 | 13.48 | 13.74 | 2567700 | 35262580 | 0.19 | 1.40% |
| 2009-10-16 | 13.78 | 13.85 | 13.36 | 13.55 | 1910734 | 26072908 | -0.18 | -1.31% |
| 2009-10-09 | 13.38 | 13.74 | 13.29 | 13.73 | 339782 | 4633881 | 0.36 | 2.69% |
| 2009-09-30 | 13.48 | 13.79 | 13.15 | 13.37 | 867020 | 11666540 | 0.06 | 0.45% |
| 2009-09-25 | 13.75 | 14.48 | 13.09 | 13.31 | 2911885 | 40257400 | -0.13 | -0.97% |
| 2009-09-18 | 13.90 | 13.98 | 13.41 | 13.44 | 2626089 | 35952508 | 0.10 | 0.75% |
| 2009-09-07 | 13.39 | 13.60 | 13.29 | 13.34 | 346452 | 4659491 | 0.01 | 0.07% |
| 2009-09-04 | 12.72 | 13.37 | 12.69 | 13.33 | 1655321 | 21564082 | 0.04 | 0.30% |
| 2009-08-28 | 13.59 | 13.79 | 13.01 | 13.29 | 2311245 | 31082792 | -0.30 | -2.21% |
| 2009-08-21 | 13.47 | 13.64 | 12.67 | 13.59 | 2931444 | 38850504 | 0.04 | 0.29% |
| 2009-08-14 | 15.40 | 15.50 | 13.50 | 13.55 | 3748198 | 54074264 | -1.70 | -11.15% |
| 2009-08-07 | 15.92 | 16.47 | 15.00 | 15.25 | 7212955 | 114824400 | -0.49 | -3.11% |
| 2009-07-31 | 15.45 | 15.89 | 14.25 | 15.74 | 7699922 | 117818224 | 0.33 | 2.14% |
| 2009-07-24 | 14.25 | 15.64 | 14.19 | 15.41 | 8059517 | 119585928 | 1.18 | 8.29% |
| 2009-07-17 | 14.00 | 14.66 | 13.99 | 14.23 | 5574054 | 79668632 | 0.09 | 0.64% |
| 2009-07-10 | 13.93 | 14.65 | 13.82 | 14.14 | 6081213 | 86613224 | 0.24 | 1.73% |
| 2009-07-03 | 14.12 | 14.21 | 13.70 | 13.90 | 3659137 | 50799564 | -0.24 | -1.70% |
| 2009-06-25 | 13.94 | 14.55 | 13.80 | 14.14 | 4079725 | 57857876 | 0.33 | 2.39% |
| 2009-06-19 | 13.52 | 13.84 | 13.31 | 13.81 | 2649770 | 35977008 | 0.25 | 1.84% |
| 2009-06-12 | 13.84 | 14.23 | 13.51 | 13.56 | 3872667 | 53697428 | -0.33 | -2.38% |
| 2009-06-05 | 13.30 | 14.36 | 13.20 | 13.89 | 5409119 | 74140056 | 0.72 | 5.47% |
| 2009-05-27 | 13.55 | 13.65 | 13.08 | 13.17 | 2549569 | 34034700 | -0.60 | -4.36% |
| 2009-05-22 | 14.30 | 15.79 | 13.37 | 13.77 | 11114197 | 160855712 | -0.86 | -5.88% |
| 2008-05-07 | 14.11 | 15.11 | 13.70 | 14.63 | 2477548 | 36245728 | 0.62 | 4.42% |
| 2008-04-30 | 12.51 | 14.14 | 12.38 | 14.01 | 2110802 | 27913816 | 1.34 | 10.58% |
| 2008-04-25 | 12.15 | 13.33 | 11.08 | 12.67 | 4218745 | 52651992 | 1.30 | 11.43% |
| 2008-04-18 | 13.60 | 14.10 | 11.30 | 11.37 | 1757865 | 21599104 | -2.53 | -18.20% |
| 2008-04-11 | 14.30 | 15.20 | 13.42 | 13.90 | 1120980 | 16186597 | -0.53 | -3.67% |
| 2008-04-03 | 14.02 | 14.51 | 13.23 | 14.43 | 724282 | 10080616 | -0.09 | -0.62% |
| 2008-03-28 | 15.21 | 15.30 | 13.56 | 14.52 | 875303 | 12615685 | -0.39 | -2.62% |
| 2008-03-21 | 15.41 | 15.41 | 13.75 | 14.91 | 942561 | 13724563 | -0.50 | -3.25% |
| 2008-03-14 | 17.01 | 17.05 | 15.17 | 15.41 | 1009800 | 16326852 | -1.65 | -9.67% |
| 2008-03-07 | 17.43 | 18.25 | 17.01 | 17.06 | 1450887 | 25570666 | -0.36 | -2.07% |
| 2008-02-29 | 16.64 | 17.70 | 16.20 | 17.42 | 939832 | 16051975 | 0.78 | 4.69% |
| 2008-02-22 | 17.65 | 18.10 | 16.55 | 16.64 | 802568 | 13912024 | -0.95 | -5.40% |
| 2008-02-15 | 17.64 | 18.00 | 17.21 | 17.59 | 342305 | 6018802 | -0.05 | -0.28% |
| 2008-02-05 | 16.70 | 17.83 | 16.70 | 17.64 | 395651 | 6871953 | 1.31 | 8.02% |
| 2008-02-01 | 17.77 | 17.77 | 16.01 | 16.33 | 1080635 | 18324614 | -1.63 | -9.08% |
| 2008-01-25 | 18.70 | 18.70 | 16.25 | 17.96 | 2041448 | 35600504 | -0.63 | -3.39% |
| 2008-01-18 | 19.21 | 19.70 | 18.03 | 18.59 | 2282218 | 43287968 | -0.62 | -3.23% |
| 2008-01-11 | 20.48 | 20.68 | 19.05 | 19.21 | 3451927 | 68018560 | -1.07 | -5.28% |
| 2008-01-04 | 19.50 | 20.64 | 19.13 | 20.28 | 1327218 | 26291714 | 0.79 | 4.05% |
| 2007-12-28 | 19.29 | 20.37 | 19.29 | 19.49 | 1897661 | 37748572 | 0.33 | 1.72% |
| 2007-12-21 | 18.46 | 19.29 | 17.69 | 19.16 | 1434933 | 26677972 | 0.73 | 3.96% |
| 2007-12-14 | 17.50 | 19.30 | 17.38 | 18.43 | 1780150 | 32982900 | 0.64 | 3.60% |
| 2007-12-07 | 16.78 | 17.85 | 16.46 | 17.79 | 1190838 | 20575340 | 1.01 | 6.02% |
| 2007-11-30 | 17.50 | 17.65 | 16.24 | 16.78 | 1567544 | 26409986 | -0.50 | -2.89% |
| 2007-11-23 | 18.06 | 18.76 | 16.98 | 17.28 | 1113986 | 19929644 | -0.86 | -4.74% |
| 2007-11-16 | 17.55 | 18.81 | 17.28 | 18.14 | 1474928 | 26628492 | 0.07 | 0.39% |
| 2007-11-09 | 20.68 | 21.08 | 18.01 | 18.07 | 1989666 | 38987852 | -2.68 | -12.92% |
| 2007-11-02 | 20.05 | 22.15 | 20.00 | 20.75 | 2447715 | 52142428 | 0.80 | 4.01% |
| 2007-10-26 | 21.15 | 21.57 | 19.46 | 19.95 | 2762198 | 56883376 | -0.49 | -2.40% |
| 2007-10-18 | 20.20 | 23.82 | 19.80 | 20.44 | 4600640 | 101299144 | 0.30 | 1.49% |
| 2007-10-12 | 19.59 | 20.99 | 18.95 | 20.14 | 3826254 | 76516856 | 0.80 | 4.14% |
| 2007-09-28 | 19.85 | 20.16 | 18.67 | 19.34 | 1639215 | 31927028 | -0.31 | -1.58% |
| 2007-09-21 | 19.00 | 21.15 | 18.88 | 19.65 | 2837426 | 56426664 | 0.67 | 3.53% |
| 2007-09-14 | 20.00 | 20.50 | 18.41 | 18.98 | 2902179 | 56018048 | -1.51 | -7.37% |
| 2007-09-06 | 19.45 | 21.38 | 19.26 | 20.49 | 2961298 | 60455836 | 1.16 | 6.00% |
| 2007-08-31 | 19.82 | 20.15 | 18.80 | 19.33 | 2835383 | 54705616 | -0.41 | -2.08% |
| 2007-08-24 | 18.99 | 20.17 | 18.72 | 19.74 | 2334365 | 45218136 | 1.36 | 7.40% |
| 2007-08-17 | 18.43 | 20.28 | 18.25 | 18.38 | 3940027 | 76826032 | 0.06 | 0.33% |
| 2007-08-10 | 17.98 | 18.77 | 17.47 | 18.32 | 2274348 | 41274176 | 0.68 | 3.85% |
| 2007-08-03 | 17.37 | 18.28 | 16.90 | 17.64 | 1881795 | 32977640 | 0.75 | 4.44% |
| 2007-07-27 | 16.65 | 17.60 | 16.59 | 16.89 | 2300461 | 39228092 | 0.45 | 2.74% |
| 2007-07-20 | 15.82 | 16.55 | 15.15 | 16.44 | 1894278 | 30231608 | 0.63 | 3.98% |
| 2007-07-13 | 15.40 | 16.10 | 14.68 | 15.81 | 1783844 | 27307640 | 0.42 | 2.73% |
| 2007-07-06 | 15.30 | 16.34 | 14.10 | 15.39 | 2410221 | 37312680 | 0.28 | 1.85% |
| 2007-06-29 | 14.38 | 15.81 | 13.36 | 15.11 | 5852082 | 87797464 | 0.84 | 5.89% |
| 2007-06-22 | 14.20 | 14.90 | 14.01 | 14.27 | 3683162 | 53300624 | 0.50 | 3.63% |
| 2007-06-15 | 13.15 | 14.51 | 12.95 | 13.77 | 3717170 | 51391928 | 0.41 | 3.07% |
| 2007-06-08 | 14.22 | 14.38 | 11.46 | 13.36 | 4766676 | 61165584 | -0.79 | -5.58% |
| 2007-06-01 | 14.66 | 15.14 | 13.49 | 14.15 | 5834747 | 84264728 | -0.17 | -1.19% |
| 2007-05-25 | 13.88 | 14.94 | 13.80 | 14.32 | 5923920 | 85370432 | 0.04 | 0.28% |
| 2007-05-18 | 14.81 | 15.10 | 13.78 | 14.28 | 3574223 | 51608668 | -0.85 | -5.62% |
| 2007-05-11 | 14.58 | 15.65 | 14.40 | 15.13 | 3795815 | 57474792 | 0.55 | 3.77% |
| 2007-04-27 | 13.42 | 15.10 | 13.31 | 14.58 | 5372425 | 76655952 | 1.20 | 8.97% |
| 2007-04-20 | 13.85 | 14.01 | 12.59 | 13.38 | 4435014 | 59981636 | -0.19 | -1.40% |
| 2007-04-13 | 12.95 | 14.01 | 12.46 | 13.57 | 5520195 | 72713520 | 0.63 | 4.87% |
| 2007-04-06 | 13.06 | 13.40 | 12.62 | 12.94 | 3253941 | 42085400 | -0.10 | -0.77% |
| 2007-03-30 | 12.94 | 13.48 | 12.08 | 13.04 | 3181323 | 40966740 | 0.36 | 2.84% |
| 2007-03-23 | 11.60 | 12.75 | 11.52 | 12.68 | 3079163 | 37672384 | 0.69 | 5.75% |
| 2007-03-16 | 11.81 | 12.48 | 11.40 | 11.99 | 3534828 | 42262608 | 0.18 | 1.52% |
| 2007-03-09 | 11.58 | 12.22 | 10.81 | 11.81 | 2597414 | 30207478 | 0.23 | 1.99% |
| 2007-03-02 | 12.77 | 13.28 | 11.15 | 11.58 | 3545525 | 42557504 | -1.21 | -9.46% |
| 2007-02-16 | 12.44 | 13.35 | 12.08 | 12.79 | 4084078 | 51868268 | 0.21 | 1.67% |
| 2007-02-09 | 10.00 | 12.58 | 9.65 | 12.58 | 4220873 | 46659880 | 2.45 | 24.19% |
| 2007-02-02 | 11.30 | 11.80 | 10.09 | 10.13 | 3304522 | 36598848 | -1.20 | -10.59% |
| 2007-01-26 | 10.30 | 11.50 | 10.13 | 11.33 | 5336179 | 57477572 | 1.12 | 10.97% |
| 2007-01-19 | 9.50 | 10.54 | 9.45 | 10.21 | 4782888 | 47690936 | 0.63 | 6.58% |
| 2007-01-12 | 10.28 | 10.91 | 9.56 | 9.58 | 3362436 | 34466836 | -0.62 | -6.08% |
| 2007-01-05 | 9.90 | 10.41 | 9.50 | 10.20 | 1794611 | 18068704 | 0.44 | 4.51% |
| 2006-12-29 | 8.78 | 9.94 | 8.58 | 9.76 | 3158817 | 29281800 | 1.07 | 12.31% |
| 2006-12-22 | 8.29 | 8.94 | 8.13 | 8.69 | 3478913 | 29542160 | 0.39 | 4.70% |
| 2006-12-15 | 8.10 | 8.49 | 8.08 | 8.30 | 2310922 | 19063558 | 0.24 | 2.98% |
| 2006-12-08 | 7.98 | 8.58 | 7.95 | 8.06 | 3033182 | 25057564 | 0.12 | 1.51% |
| 2006-12-01 | 7.90 | 8.19 | 7.79 | 7.94 | 2085615 | 16600838 | 0.02 | 0.25% |
