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 | 15.99 | 17.12 | 14.86 | 14.91 | 4830998 | 77978040 | -0.92 | -5.81% |
| 2009-11-20 | 15.33 | 16.30 | 15.29 | 15.83 | 3465377 | 54926372 | 0.63 | 4.14% |
| 2009-11-13 | 15.06 | 15.49 | 14.70 | 15.20 | 2468795 | 37194688 | 0.14 | 0.93% |
| 2009-11-06 | 13.50 | 15.25 | 13.42 | 15.06 | 2622182 | 38556980 | 1.02 | 7.26% |
| 2009-10-30 | 15.22 | 15.81 | 13.80 | 14.04 | 3406282 | 50173576 | -1.18 | -7.75% |
| 2009-10-23 | 13.91 | 15.48 | 13.83 | 15.22 | 3650902 | 54325076 | 1.25 | 8.95% |
| 2009-10-16 | 14.24 | 14.55 | 13.67 | 13.97 | 2584209 | 36319808 | -0.20 | -1.41% |
| 2009-10-09 | 13.00 | 14.17 | 12.00 | 14.17 | 925010 | 12872639 | 1.29 | 10.02% |
| 2009-09-30 | 13.20 | 13.31 | 12.31 | 12.88 | 1089139 | 13973997 | 0.13 | 1.02% |
| 2009-09-25 | 13.98 | 14.21 | 12.50 | 12.75 | 2052146 | 27415040 | -1.45 | -10.21% |
| 2009-09-18 | 14.39 | 15.32 | 14.00 | 14.20 | 3847395 | 56704392 | -0.33 | -2.27% |
| 2009-09-11 | 13.55 | 14.89 | 13.20 | 14.53 | 3767892 | 53366864 | 1.09 | 8.11% |
| 2009-09-04 | 13.40 | 13.85 | 11.81 | 13.44 | 3682468 | 47142460 | -0.27 | -1.97% |
| 2009-08-28 | 15.36 | 15.41 | 13.57 | 13.71 | 3801238 | 54631116 | -1.25 | -8.36% |
| 2009-08-21 | 15.40 | 15.55 | 13.13 | 14.96 | 4054400 | 57764616 | -1.15 | -7.14% |
| 2009-08-14 | 17.16 | 17.33 | 16.00 | 16.11 | 3347052 | 55585908 | -0.75 | -4.45% |
| 2009-08-07 | 19.25 | 20.27 | 16.70 | 16.86 | 5501800 | 103420824 | -2.24 | -11.73% |
| 2009-07-31 | 18.96 | 20.72 | 16.89 | 19.10 | 6248701 | 118476072 | -0.02 | -0.10% |
| 2009-07-24 | 17.51 | 19.50 | 17.48 | 19.12 | 6598296 | 120877024 | 1.88 | 10.90% |
| 2009-07-17 | 15.01 | 17.30 | 14.88 | 17.24 | 6446142 | 103946152 | 2.01 | 13.20% |
| 2009-07-10 | 15.20 | 15.75 | 14.65 | 15.23 | 3827676 | 57932664 | 0.00 | 0.00% |
| 2009-07-03 | 14.55 | 15.77 | 14.27 | 15.23 | 4839677 | 73259312 | 0.69 | 4.75% |
| 2009-06-26 | 14.67 | 15.16 | 14.02 | 14.54 | 2909068 | 42266952 | -0.07 | -0.48% |
| 2009-06-19 | 14.41 | 15.08 | 14.16 | 14.61 | 2520463 | 36927112 | 0.02 | 0.14% |
| 2009-06-12 | 15.65 | 15.65 | 14.35 | 14.59 | 3082704 | 45934024 | -1.11 | -7.07% |
| 2009-06-05 | 15.15 | 16.63 | 14.95 | 15.70 | 4070350 | 64331856 | 1.02 | 6.95% |
| 2009-05-27 | 13.59 | 15.23 | 13.50 | 14.68 | 2453851 | 35919048 | 0.58 | 4.11% |
| 2009-05-22 | 13.41 | 15.20 | 13.10 | 14.10 | 4650909 | 67436768 | 0.51 | 3.75% |
| 2009-05-15 | 14.23 | 14.35 | 13.25 | 13.59 | 2818945 | 38801904 | -0.70 | -4.90% |
| 2009-05-08 | 14.00 | 15.37 | 13.91 | 14.29 | 4188558 | 60993664 | 0.60 | 4.38% |
| 2009-04-30 | 13.24 | 14.05 | 12.66 | 13.69 | 3324303 | 44469132 | 0.36 | 2.70% |
| 2009-04-24 | 15.00 | 15.65 | 12.97 | 13.33 | 6104355 | 87092448 | -1.96 | -12.82% |
| 2009-04-17 | 14.10 | 16.12 | 13.64 | 15.29 | 5973139 | 87352528 | 1.44 | 10.40% |
| 2009-04-10 | 12.36 | 13.85 | 12.00 | 13.85 | 4972283 | 63701392 | 1.45 | 11.69% |
| 2009-04-03 | 11.70 | 13.46 | 11.45 | 12.40 | 5754165 | 72860976 | 0.11 | 0.90% |
| 2009-03-27 | 11.08 | 12.37 | 10.50 | 12.29 | 8765601 | 98849384 | 1.20 | 10.82% |
| 2009-03-20 | 8.36 | 11.25 | 8.25 | 11.09 | 8033069 | 80730424 | 2.65 | 31.40% |
| 2009-03-13 | 8.86 | 8.96 | 8.01 | 8.44 | 2084237 | 17646484 | -0.36 | -4.09% |
| 2009-03-06 | 8.00 | 9.33 | 7.90 | 8.80 | 3107084 | 26857624 | 0.74 | 9.18% |
| 2009-02-27 | 9.62 | 10.09 | 7.96 | 8.06 | 4290090 | 39881900 | -1.73 | -17.67% |
| 2009-02-20 | 10.10 | 10.58 | 8.99 | 9.79 | 5625873 | 55002476 | -0.36 | -3.55% |
| 2009-02-13 | 10.00 | 10.78 | 9.64 | 10.15 | 5593848 | 56739216 | 0.45 | 4.64% |
| 2009-02-06 | 7.95 | 9.85 | 7.83 | 9.70 | 5312964 | 47019616 | 1.83 | 23.25% |
| 2009-01-23 | 7.85 | 8.06 | 7.46 | 7.87 | 3212441 | 24912280 | 0.09 | 1.16% |
| 2009-01-16 | 6.95 | 8.00 | 6.89 | 7.78 | 3893003 | 28818420 | 0.86 | 12.43% |
| 2009-01-09 | 6.49 | 7.18 | 6.45 | 6.92 | 2099386 | 14338650 | 0.52 | 8.12% |
| 2008-12-26 | 7.33 | 7.45 | 6.29 | 6.40 | 1593701 | 10818157 | -1.00 | -13.51% |
| 2008-12-19 | 7.08 | 7.53 | 6.67 | 7.40 | 2476579 | 17684924 | 0.46 | 6.63% |
| 2008-12-12 | 7.15 | 8.11 | 6.88 | 6.94 | 4650693 | 35193824 | -0.09 | -1.28% |
| 2008-12-05 | 6.20 | 7.17 | 5.97 | 7.03 | 2521660 | 16842826 | 0.79 | 12.66% |
| 2008-11-28 | 6.88 | 6.95 | 6.17 | 6.24 | 1592063 | 10475325 | -0.57 | -8.37% |
| 2008-11-21 | 7.05 | 7.37 | 6.44 | 6.81 | 3053829 | 21178010 | -0.29 | -4.08% |
| 2008-11-14 | 5.83 | 7.20 | 5.82 | 7.10 | 2556356 | 16658978 | 1.37 | 23.91% |
| 2008-11-07 | 5.50 | 5.80 | 5.30 | 5.73 | 747489 | 4183796 | 0.22 | 3.99% |
| 2008-10-31 | 5.99 | 6.12 | 5.42 | 5.51 | 1054857 | 6031322 | -0.60 | -9.82% |
| 2008-10-24 | 6.35 | 6.85 | 6.03 | 6.11 | 877174 | 5638204 | -0.25 | -3.93% |
| 2008-10-17 | 6.89 | 7.37 | 6.15 | 6.36 | 887971 | 5952473 | -0.53 | -7.69% |
| 2008-10-10 | 8.04 | 8.17 | 6.85 | 6.89 | 1056229 | 8092130 | -1.63 | -19.13% |
| 2008-09-25 | 9.20 | 9.62 | 7.90 | 8.52 | 2061992 | 17906866 | -0.23 | -2.63% |
| 2008-09-19 | 8.64 | 8.75 | 7.51 | 8.75 | 788103 | 6580925 | -0.01 | -0.11% |
| 2008-09-12 | 9.09 | 9.16 | 8.38 | 8.76 | 588785 | 5144551 | -0.32 | -3.52% |
| 2008-09-05 | 10.30 | 10.33 | 9.04 | 9.08 | 709953 | 6844278 | -1.39 | -13.28% |
| 2008-08-29 | 11.10 | 11.18 | 9.81 | 10.47 | 1051685 | 10935637 | -0.61 | -5.50% |
| 2008-08-22 | 10.45 | 12.05 | 9.44 | 11.08 | 1861331 | 20150660 | 0.18 | 1.65% |
| 2008-08-15 | 11.04 | 11.05 | 9.58 | 10.90 | 847370 | 8951553 | -0.13 | -1.18% |
| 2008-08-08 | 13.06 | 13.23 | 11.02 | 11.03 | 393325 | 4847403 | -2.07 | -15.80% |
| 2008-08-01 | 13.73 | 13.80 | 12.53 | 13.10 | 447064 | 5894222 | -0.46 | -3.39% |
| 2008-07-25 | 12.98 | 14.15 | 12.70 | 13.56 | 730236 | 9893797 | 0.48 | 3.67% |
| 2008-07-18 | 14.80 | 15.28 | 12.21 | 13.08 | 670522 | 9156329 | -2.12 | -13.95% |
| 2008-07-11 | 14.31 | 16.60 | 14.30 | 15.20 | 705668 | 11066344 | 0.90 | 6.29% |
| 2008-07-04 | 14.40 | 15.16 | 13.72 | 14.30 | 260646 | 3758030 | -0.31 | -2.12% |
| 2008-06-27 | 13.70 | 16.30 | 13.49 | 14.61 | 401390 | 6019215 | 0.63 | 4.51% |
| 2008-06-20 | 15.51 | 16.30 | 13.20 | 13.98 | 327192 | 4787442 | -2.01 | -12.57% |
| 2008-06-13 | 19.50 | 19.55 | 15.90 | 15.99 | 198313 | 3435693 | -4.26 | -21.04% |
| 2008-06-06 | 20.60 | 21.48 | 19.92 | 20.25 | 171857 | 3531672 | -0.61 | -2.92% |
| 2008-05-30 | 21.00 | 21.93 | 20.46 | 20.86 | 187277 | 3952717 | -0.38 | -1.79% |
| 2008-05-23 | 24.01 | 24.35 | 21.00 | 21.24 | 265595 | 5897474 | -2.82 | -11.72% |
| 2008-05-16 | 23.50 | 25.44 | 22.75 | 24.06 | 465730 | 11178888 | -0.07 | -0.29% |
| 2008-05-09 | 25.60 | 26.35 | 23.30 | 24.13 | 492188 | 12371235 | -0.32 | -1.31% |
| 2008-04-29 | 25.00 | 25.49 | 23.79 | 24.45 | 275321 | 6760273 | -1.78 | -6.79% |
| 2008-04-25 | 22.91 | 27.70 | 19.88 | 26.23 | 730441 | 17907410 | 5.38 | 25.80% |
| 2008-04-18 | 23.98 | 24.25 | 20.72 | 20.85 | 293005 | 6605203 | -3.94 | -15.89% |
| 2008-04-11 | 23.10 | 26.59 | 22.80 | 24.79 | 602599 | 15166257 | 1.49 | 6.39% |
| 2008-04-03 | 23.79 | 24.31 | 20.40 | 23.30 | 307105 | 6855582 | -1.48 | -5.97% |
| 2008-03-28 | 28.49 | 28.59 | 22.80 | 24.78 | 322774 | 8218785 | -3.43 | -12.16% |
| 2008-03-21 | 32.63 | 32.63 | 25.20 | 28.21 | 432203 | 12077186 | -4.31 | -13.25% |
| 2008-03-14 | 34.70 | 35.25 | 31.55 | 32.52 | 257045 | 8468019 | -2.73 | -7.75% |
| 2008-03-07 | 35.18 | 37.24 | 34.00 | 35.25 | 305193 | 10815194 | -0.11 | -0.31% |
| 2008-02-29 | 36.23 | 36.50 | 33.01 | 35.36 | 230098 | 8050462 | -0.59 | -1.64% |
| 2008-02-22 | 35.50 | 39.11 | 35.28 | 35.95 | 420891 | 15636176 | 2.31 | 6.87% |
| 2008-02-15 | 35.41 | 36.00 | 33.00 | 33.64 | 104921 | 3592625 | -1.52 | -4.32% |
| 2008-02-05 | 33.62 | 36.40 | 33.30 | 35.16 | 169288 | 5935610 | 2.70 | 8.32% |
| 2008-02-01 | 35.40 | 35.40 | 31.00 | 32.46 | 359027 | 11745461 | -2.90 | -8.20% |
| 2008-01-25 | 40.55 | 40.55 | 32.80 | 35.36 | 621676 | 21937052 | -5.34 | -13.12% |
| 2008-01-18 | 44.25 | 44.49 | 39.46 | 40.70 | 544735 | 23049132 | -3.83 | -8.60% |
| 2008-01-11 | 43.90 | 46.47 | 43.00 | 44.53 | 623217 | 27804134 | 0.40 | 0.91% |
| 2008-01-04 | 41.85 | 44.69 | 40.00 | 44.13 | 394224 | 16728774 | 2.42 | 5.80% |
| 2007-12-28 | 40.60 | 43.17 | 40.31 | 41.71 | 610798 | 25352850 | 1.71 | 4.28% |
| 2007-12-21 | 38.50 | 40.57 | 36.70 | 40.00 | 387190 | 14959546 | 1.50 | 3.90% |
| 2007-12-14 | 39.20 | 41.87 | 37.44 | 38.50 | 567149 | 22637180 | -1.30 | -3.27% |
| 2007-12-07 | 36.93 | 40.00 | 36.70 | 39.80 | 383417 | 14840919 | 2.73 | 7.36% |
| 2007-11-30 | 38.29 | 38.80 | 35.90 | 37.07 | 349657 | 13157043 | -0.46 | -1.23% |
| 2007-11-23 | 38.80 | 41.03 | 36.22 | 37.53 | 340909 | 13213033 | -1.12 | -2.90% |
| 2007-11-16 | 38.18 | 41.97 | 35.80 | 38.65 | 710786 | 27673114 | -0.56 | -1.43% |
| 2007-11-09 | 44.45 | 45.34 | 38.20 | 39.21 | 612209 | 25378720 | -5.77 | -12.83% |
| 2007-11-02 | 46.39 | 49.82 | 44.38 | 44.98 | 538158 | 25461128 | -0.96 | -2.09% |
| 2007-10-26 | 53.80 | 54.50 | 45.02 | 45.94 | 647322 | 32447948 | -8.12 | -15.02% |
| 2007-10-18 | 62.85 | 65.50 | 54.01 | 54.06 | 1099034 | 65547572 | -7.46 | -12.13% |
| 2007-10-12 | 54.70 | 61.52 | 53.05 | 61.52 | 946230 | 55130452 | 7.31 | 13.48% |
| 2007-09-28 | 56.48 | 59.00 | 52.72 | 54.21 | 411978 | 22755722 | -1.27 | -2.29% |
| 2007-09-21 | 53.00 | 61.88 | 51.68 | 55.48 | 812190 | 45734204 | 1.82 | 3.39% |
| 2007-09-14 | 58.70 | 59.99 | 52.80 | 53.66 | 649478 | 36034196 | -4.49 | -7.72% |
| 2007-09-07 | 59.02 | 60.77 | 56.60 | 58.15 | 698695 | 40809628 | -0.86 | -1.46% |
| 2007-08-31 | 62.39 | 68.50 | 57.78 | 59.01 | 1402006 | 88054376 | -2.94 | -4.75% |
| 2007-08-24 | 57.80 | 63.60 | 56.02 | 61.95 | 1128735 | 65742328 | 6.05 | 10.82% |
| 2007-08-17 | 62.70 | 66.00 | 55.87 | 55.90 | 1516825 | 91115104 | -5.55 | -9.03% |
| 2007-08-10 | 51.20 | 61.45 | 50.41 | 61.45 | 1977079 | 111286056 | 10.35 | 20.25% |
| 2007-08-03 | 38.80 | 51.30 | 38.60 | 51.10 | 1742293 | 77427088 | 12.10 | 31.03% |
| 2007-07-27 | 34.18 | 39.39 | 33.89 | 39.00 | 1756674 | 64610568 | 5.15 | 15.21% |
| 2007-07-20 | 30.70 | 34.50 | 30.57 | 33.85 | 2192675 | 72717488 | 2.84 | 9.16% |
| 2007-07-13 | 35.00 | 37.28 | 29.58 | 31.01 | 2995115 | 100290240 | 0.00 | 0.00% |
