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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 17.60 | 18.18 | 17.01 | 17.07 | 327667 | 5796057 | -0.63 | -3.56% |
| 2009-11-20 | 16.88 | 18.15 | 16.85 | 17.70 | 646021 | 11162912 | 0.96 | 5.74% |
| 2009-11-13 | 16.38 | 17.05 | 16.35 | 16.74 | 573886 | 9581996 | 0.36 | 2.20% |
| 2009-11-06 | 15.00 | 16.66 | 14.80 | 16.38 | 466899 | 7551611 | 0.78 | 5.00% |
| 2009-10-30 | 16.44 | 16.49 | 15.45 | 15.60 | 352699 | 5579634 | -0.82 | -4.99% |
| 2009-10-23 | 15.58 | 16.98 | 15.46 | 16.42 | 585300 | 9535174 | 0.85 | 5.46% |
| 2009-10-16 | 15.30 | 16.34 | 14.92 | 15.57 | 417326 | 6508868 | 0.34 | 2.23% |
| 2009-10-09 | 14.54 | 15.25 | 14.50 | 15.23 | 82159 | 1232748 | 0.73 | 5.03% |
| 2009-09-30 | 15.08 | 15.20 | 14.10 | 14.50 | 138695 | 2019577 | -0.50 | -3.33% |
| 2009-09-25 | 15.65 | 15.90 | 14.58 | 15.00 | 340277 | 5176917 | -0.86 | -5.42% |
| 2009-09-18 | 16.07 | 16.80 | 15.60 | 15.86 | 590707 | 9663014 | -0.10 | -0.63% |
| 2009-09-11 | 15.71 | 16.60 | 15.13 | 15.96 | 600737 | 9521758 | 0.32 | 2.05% |
| 2009-09-04 | 15.43 | 15.86 | 14.08 | 15.64 | 576018 | 8687630 | 0.02 | 0.13% |
| 2009-08-28 | 16.50 | 16.63 | 15.10 | 15.62 | 511027 | 8216850 | -0.82 | -4.99% |
| 2009-08-21 | 17.85 | 18.35 | 15.55 | 16.44 | 553503 | 9293215 | -1.67 | -9.22% |
| 2009-08-14 | 20.05 | 20.16 | 17.60 | 18.11 | 499579 | 9420557 | -1.67 | -8.44% |
| 2009-08-07 | 20.94 | 21.80 | 19.61 | 19.78 | 813399 | 17008872 | -1.05 | -5.04% |
| 2009-07-31 | 20.46 | 21.50 | 18.80 | 20.83 | 856003 | 17557432 | 0.58 | 2.86% |
| 2009-07-24 | 19.45 | 21.17 | 19.45 | 20.25 | 917472 | 18609434 | 0.84 | 4.33% |
| 2009-07-17 | 19.44 | 20.37 | 19.00 | 19.41 | 772185 | 15145270 | -0.23 | -1.17% |
| 2009-07-10 | 18.80 | 20.46 | 18.65 | 19.64 | 1008179 | 19615038 | 0.84 | 4.47% |
| 2009-07-03 | 17.50 | 19.00 | 17.30 | 18.80 | 758150 | 13660496 | 1.42 | 8.17% |
| 2009-06-26 | 18.19 | 18.40 | 17.10 | 17.38 | 605920 | 10718887 | -0.61 | -3.39% |
| 2009-06-19 | 17.18 | 18.60 | 17.00 | 17.99 | 739791 | 13107670 | 0.83 | 4.84% |
| 2009-06-12 | 16.89 | 18.19 | 16.82 | 17.16 | 877203 | 15382874 | 0.29 | 1.72% |
| 2009-06-05 | 17.29 | 17.97 | 16.85 | 16.87 | 985084 | 17152764 | -0.21 | -1.23% |
| 2009-05-27 | 15.29 | 17.27 | 15.12 | 17.08 | 998813 | 16702029 | 1.49 | 9.56% |
| 2009-05-22 | 15.91 | 16.28 | 15.35 | 15.59 | 545440 | 8637236 | -0.30 | -1.89% |
| 2009-05-15 | 16.10 | 16.74 | 15.27 | 15.89 | 780857 | 12515066 | -0.16 | -1.00% |
| 2009-05-08 | 15.43 | 16.20 | 15.30 | 16.05 | 623989 | 9901996 | 0.64 | 4.15% |
| 2009-04-30 | 15.02 | 15.97 | 14.69 | 15.41 | 576772 | 8879916 | 0.44 | 2.94% |
| 2009-04-24 | 16.50 | 16.73 | 14.89 | 14.97 | 780407 | 12368997 | -1.55 | -9.38% |
| 2009-04-17 | 16.40 | 17.15 | 15.81 | 16.52 | 1497264 | 24546872 | 0.28 | 1.72% |
| 2009-04-10 | 14.99 | 16.50 | 14.50 | 16.24 | 1135369 | 17811640 | 1.25 | 8.34% |
| 2009-04-03 | 14.20 | 15.63 | 14.19 | 14.99 | 1113759 | 16811664 | 0.84 | 5.94% |
| 2009-03-27 | 13.91 | 14.84 | 13.71 | 14.15 | 707338 | 10107305 | 0.25 | 1.80% |
| 2009-03-20 | 13.10 | 14.19 | 13.01 | 13.90 | 582320 | 8041190 | 0.64 | 4.83% |
| 2009-03-13 | 14.11 | 14.28 | 12.98 | 13.26 | 412946 | 5569393 | -0.79 | -5.62% |
| 2009-03-06 | 13.16 | 14.34 | 12.90 | 14.05 | 654539 | 9028434 | 0.87 | 6.60% |
| 2009-02-27 | 14.49 | 15.06 | 12.81 | 13.18 | 761815 | 10655147 | -1.45 | -9.91% |
| 2009-02-20 | 15.86 | 16.62 | 14.03 | 14.63 | 970881 | 14865976 | -1.06 | -6.76% |
| 2009-02-13 | 14.52 | 16.46 | 14.40 | 15.69 | 1493861 | 22733184 | 1.32 | 9.19% |
| 2009-02-06 | 13.30 | 14.58 | 13.00 | 14.37 | 943065 | 13186990 | 1.18 | 8.95% |
| 2009-01-23 | 13.43 | 13.75 | 13.13 | 13.19 | 640120 | 8617605 | -0.20 | -1.49% |
| 2009-01-16 | 13.13 | 13.85 | 12.50 | 13.39 | 807060 | 10691455 | 0.23 | 1.75% |
| 2009-01-09 | 12.91 | 13.72 | 12.78 | 13.16 | 651151 | 8643738 | -0.75 | -5.39% |
| 2008-12-26 | 18.08 | 18.28 | 13.19 | 13.91 | 312520 | 4958436 | -4.58 | -24.77% |
| 2008-12-19 | 17.88 | 18.85 | 16.06 | 18.49 | 326351 | 5695890 | 0.88 | 5.00% |
| 2008-12-12 | 15.93 | 18.89 | 15.33 | 17.61 | 379633 | 6555007 | 1.66 | 10.41% |
| 2008-12-05 | 14.70 | 16.80 | 13.81 | 15.95 | 249819 | 3899216 | 1.24 | 8.43% |
| 2008-11-28 | 15.25 | 16.60 | 14.38 | 14.71 | 172492 | 2648411 | -0.74 | -4.79% |
| 2008-11-21 | 16.60 | 17.66 | 14.67 | 15.45 | 278365 | 4559591 | -1.29 | -7.71% |
| 2008-11-14 | 15.02 | 16.88 | 14.91 | 16.74 | 294926 | 4679923 | 1.84 | 12.35% |
| 2008-11-07 | 14.33 | 15.20 | 12.93 | 14.90 | 216770 | 3054114 | 0.26 | 1.78% |
| 2008-10-31 | 16.72 | 17.15 | 14.56 | 14.64 | 192009 | 3051831 | -2.51 | -14.64% |
| 2008-10-24 | 15.70 | 18.30 | 15.20 | 17.15 | 246623 | 4237548 | 1.13 | 7.05% |
| 2008-10-17 | 17.80 | 20.60 | 15.55 | 16.02 | 255823 | 4561831 | -1.81 | -10.15% |
| 2008-10-10 | 21.00 | 23.06 | 16.75 | 17.83 | 346139 | 6713608 | -3.36 | -15.86% |
| 2008-09-26 | 16.59 | 22.26 | 15.90 | 21.19 | 559807 | 10852878 | 6.11 | 40.52% |
| 2008-09-19 | 15.69 | 15.69 | 12.62 | 15.08 | 144408 | 2045100 | -0.88 | -5.51% |
| 2008-09-12 | 14.90 | 17.58 | 14.80 | 15.96 | 304817 | 4947084 | 1.36 | 9.31% |
| 2008-09-05 | 16.19 | 17.82 | 14.56 | 14.60 | 313750 | 5097456 | -1.49 | -9.26% |
| 2008-08-29 | 14.63 | 16.45 | 13.45 | 16.09 | 313093 | 4776660 | 0.80 | 5.23% |
| 2008-08-22 | 13.00 | 15.29 | 11.14 | 15.29 | 159633 | 2186181 | 2.19 | 16.72% |
| 2008-08-15 | 15.74 | 15.74 | 12.20 | 13.10 | 71103 | 957689 | -2.72 | -17.19% |
| 2008-08-08 | 17.80 | 18.16 | 15.66 | 15.82 | 44534 | 767014 | -2.15 | -11.96% |
| 2008-08-01 | 18.52 | 19.00 | 16.80 | 17.97 | 56758 | 1012404 | -0.57 | -3.07% |
| 2008-07-25 | 17.90 | 19.50 | 17.50 | 18.54 | 89749 | 1674424 | 0.79 | 4.45% |
| 2008-07-18 | 18.20 | 19.87 | 16.76 | 17.75 | 93094 | 1694749 | -0.95 | -5.08% |
| 2008-07-11 | 17.60 | 20.50 | 17.28 | 18.70 | 151758 | 2907529 | 1.04 | 5.89% |
| 2008-07-04 | 17.42 | 19.28 | 16.12 | 17.66 | 120060 | 2109807 | -1.70 | -8.78% |
| 2008-06-26 | 17.86 | 20.00 | 17.62 | 19.36 | 146206 | 2759569 | 0.33 | 1.73% |
| 2008-06-20 | 20.58 | 21.49 | 15.97 | 19.03 | 165002 | 3088172 | -2.04 | -9.68% |
| 2008-06-13 | 24.70 | 25.00 | 21.00 | 21.07 | 89411 | 2099169 | -4.60 | -17.92% |
| 2008-06-06 | 26.20 | 27.34 | 24.80 | 25.67 | 112303 | 2911166 | -0.75 | -2.84% |
| 2008-05-30 | 25.78 | 27.34 | 22.92 | 26.42 | 176725 | 4487784 | 0.37 | 1.42% |
| 2008-05-23 | 30.30 | 31.53 | 25.20 | 26.05 | 188105 | 5416783 | -4.73 | -15.37% |
| 2008-05-16 | 26.60 | 31.00 | 26.20 | 30.78 | 251447 | 7349814 | 2.95 | 10.60% |
| 2008-05-09 | 31.00 | 33.58 | 26.95 | 27.83 | 296589 | 8932311 | -3.49 | -11.14% |
| 2008-04-30 | 30.00 | 33.20 | 26.70 | 31.32 | 328689 | 9880832 | 0.24 | 0.77% |
| 2008-04-25 | 22.00 | 31.12 | 20.90 | 31.08 | 401429 | 10483709 | 11.00 | 54.78% |
| 2008-04-18 | 20.00 | 21.50 | 18.61 | 20.08 | 145550 | 2963441 | -0.81 | -3.88% |
| 2008-04-11 | 17.10 | 22.50 | 16.94 | 20.89 | 233998 | 4866173 | 3.38 | 19.30% |
| 2008-04-03 | 20.20 | 21.13 | 15.90 | 17.51 | 53744 | 959480 | -4.15 | -19.16% |
| 2008-03-28 | 23.29 | 23.60 | 19.33 | 21.66 | 34489 | 739501 | -1.57 | -6.76% |
| 2008-03-21 | 25.53 | 25.99 | 20.32 | 23.23 | 46514 | 1063585 | -2.35 | -9.19% |
| 2008-03-14 | 29.18 | 30.00 | 24.78 | 25.58 | 29606 | 807766 | -4.22 | -14.16% |
| 2008-03-07 | 30.60 | 31.98 | 29.02 | 29.80 | 39921 | 1216068 | -1.09 | -3.53% |
| 2008-02-29 | 32.12 | 32.88 | 29.59 | 30.89 | 29858 | 919137 | -1.17 | -3.65% |
| 2008-02-22 | 34.60 | 35.88 | 32.00 | 32.06 | 35149 | 1199463 | -2.13 | -6.23% |
| 2008-02-15 | 35.66 | 35.80 | 33.41 | 34.19 | 14881 | 513832 | -0.77 | -2.20% |
| 2008-02-05 | 33.75 | 36.15 | 33.75 | 34.96 | 17274 | 608698 | 1.71 | 5.14% |
| 2008-02-01 | 38.48 | 38.48 | 32.50 | 33.25 | 48784 | 1741989 | -5.37 | -13.90% |
| 2008-01-25 | 40.02 | 41.30 | 33.81 | 38.62 | 73403 | 2690531 | -3.38 | -8.05% |
| 2008-01-18 | 43.73 | 44.75 | 40.17 | 42.00 | 80261 | 3386396 | -1.73 | -3.96% |
| 2008-01-11 | 43.99 | 47.48 | 42.98 | 43.73 | 179192 | 8160983 | 0.57 | 1.32% |
| 2008-01-04 | 38.83 | 43.16 | 38.50 | 43.16 | 147798 | 5941291 | 1.25 | 2.98% |
| 2007-12-28 | 46.00 | 49.00 | 41.50 | 41.91 | 122224 | 5408030 | 0.00 | 0.00% |
