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 | 18.98 | 19.35 | 18.34 | 18.90 | 909693 | 17170844 | 0.04 | 0.21% |
| 2009-11-20 | 18.08 | 19.48 | 18.08 | 18.86 | 2225249 | 42089988 | 0.91 | 5.07% |
| 2009-11-13 | 18.19 | 18.65 | 17.69 | 17.95 | 1626539 | 29483138 | -0.17 | -0.94% |
| 2009-11-06 | 17.55 | 18.91 | 17.38 | 18.12 | 1679893 | 30910480 | 0.29 | 1.63% |
| 2009-10-30 | 18.60 | 18.65 | 17.78 | 17.83 | 1279645 | 23220544 | -0.77 | -4.14% |
| 2009-10-23 | 18.19 | 19.24 | 18.10 | 18.60 | 1660100 | 31054936 | 0.31 | 1.70% |
| 2009-10-16 | 18.16 | 18.85 | 17.60 | 18.29 | 1649284 | 30182374 | 0.19 | 1.05% |
| 2009-10-09 | 17.42 | 18.17 | 17.25 | 18.10 | 427797 | 7663760 | 0.87 | 5.05% |
| 2009-09-30 | 17.16 | 17.72 | 16.70 | 17.23 | 1103870 | 19066732 | 0.05 | 0.29% |
| 2009-09-25 | 16.61 | 17.84 | 15.98 | 17.18 | 2016398 | 34438652 | 0.35 | 2.08% |
| 2009-09-18 | 17.80 | 18.12 | 16.65 | 16.83 | 1308395 | 22912592 | -0.89 | -5.02% |
| 2009-09-11 | 16.46 | 17.80 | 16.46 | 17.72 | 1710838 | 29291548 | 1.28 | 7.79% |
| 2009-09-04 | 15.22 | 16.65 | 13.85 | 16.44 | 2036763 | 31105112 | 1.07 | 6.96% |
| 2009-08-28 | 16.21 | 16.45 | 14.80 | 15.37 | 1471614 | 23183168 | -0.82 | -5.07% |
| 2009-08-21 | 16.58 | 16.76 | 14.75 | 16.19 | 1262405 | 20036804 | -0.54 | -3.23% |
| 2009-08-14 | 17.28 | 17.39 | 15.95 | 16.73 | 1076906 | 18052954 | -0.37 | -2.16% |
| 2009-08-07 | 18.58 | 18.65 | 16.79 | 17.10 | 1544010 | 27292712 | -1.49 | -8.02% |
| 2009-07-31 | 17.70 | 18.80 | 16.80 | 18.59 | 1913096 | 34851528 | 0.96 | 5.45% |
| 2009-07-24 | 17.20 | 17.86 | 16.88 | 17.63 | 1669473 | 28933576 | 0.23 | 1.32% |
| 2009-07-17 | 15.78 | 17.70 | 15.50 | 17.40 | 2197945 | 36540592 | 1.55 | 9.78% |
| 2009-07-10 | 16.76 | 17.01 | 15.44 | 15.85 | 1484266 | 23919308 | -0.91 | -5.43% |
| 2009-07-03 | 16.01 | 17.12 | 16.00 | 16.76 | 1076189 | 17792948 | 0.71 | 4.42% |
| 2009-06-26 | 15.94 | 16.56 | 15.51 | 16.05 | 1480786 | 23744820 | 0.61 | 3.95% |
| 2009-06-19 | 14.21 | 15.60 | 14.11 | 15.44 | 1618319 | 24379018 | 1.25 | 8.81% |
| 2009-06-12 | 14.32 | 14.66 | 13.78 | 14.19 | 1480866 | 21185388 | -0.13 | -0.91% |
| 2009-06-05 | 12.95 | 14.72 | 12.94 | 14.32 | 1840310 | 25758012 | 1.81 | 14.47% |
| 2009-05-26 | 12.50 | 12.90 | 12.34 | 12.51 | 391117 | 4934519 | -0.25 | -1.96% |
| 2009-05-22 | 13.10 | 13.48 | 12.68 | 12.76 | 891731 | 11614568 | -0.43 | -3.26% |
| 2009-05-15 | 13.46 | 14.11 | 12.91 | 13.19 | 1518523 | 20436904 | -0.17 | -1.27% |
| 2009-05-08 | 12.20 | 13.45 | 12.08 | 13.36 | 2183873 | 28045476 | 1.22 | 10.05% |
| 2009-04-30 | 11.93 | 12.50 | 11.61 | 12.14 | 962376 | 11554883 | 0.21 | 1.76% |
| 2009-04-24 | 12.12 | 12.52 | 11.83 | 11.93 | 1357615 | 16551413 | -0.19 | -1.57% |
| 2009-04-17 | 12.42 | 12.78 | 12.09 | 12.12 | 1428349 | 17783484 | -0.24 | -1.94% |
| 2009-04-10 | 12.61 | 12.75 | 11.70 | 12.36 | 1224102 | 15035010 | -0.27 | -2.14% |
| 2009-04-03 | 11.97 | 12.80 | 11.68 | 12.63 | 1895483 | 23175760 | 0.66 | 5.51% |
| 2009-03-27 | 11.40 | 12.27 | 11.17 | 11.97 | 2634176 | 31011820 | 0.66 | 5.84% |
| 2009-03-20 | 10.70 | 11.65 | 10.55 | 11.31 | 1734997 | 19547992 | 0.60 | 5.60% |
| 2009-03-13 | 11.16 | 11.43 | 10.40 | 10.71 | 1130050 | 12273395 | -0.37 | -3.34% |
| 2009-03-06 | 10.34 | 11.30 | 9.90 | 11.08 | 1865165 | 20087012 | 0.76 | 7.36% |
| 2009-02-27 | 10.71 | 11.40 | 9.98 | 10.32 | 2356404 | 25231044 | -0.51 | -4.71% |
| 2009-02-20 | 11.11 | 11.95 | 10.48 | 10.83 | 2526773 | 28556838 | -0.22 | -1.99% |
| 2009-02-13 | 10.81 | 11.49 | 10.35 | 11.05 | 2432693 | 26228658 | 0.28 | 2.60% |
| 2009-02-06 | 10.35 | 10.95 | 10.05 | 10.77 | 1694734 | 17969728 | 0.54 | 5.28% |
| 2009-01-23 | 10.07 | 10.62 | 10.00 | 10.23 | 1697315 | 17509906 | 0.25 | 2.50% |
| 2009-01-16 | 8.99 | 10.40 | 8.99 | 9.98 | 2666701 | 25675728 | 0.87 | 9.55% |
| 2009-01-09 | 9.02 | 9.50 | 8.94 | 9.11 | 1425182 | 13165939 | 0.22 | 2.48% |
| 2008-12-26 | 9.37 | 9.50 | 8.79 | 8.89 | 1183463 | 10814777 | -0.50 | -5.33% |
| 2008-12-19 | 9.12 | 9.45 | 8.85 | 9.39 | 1378907 | 12695883 | 0.45 | 5.03% |
| 2008-12-12 | 8.95 | 9.81 | 8.90 | 8.94 | 2332461 | 21868482 | 0.08 | 0.90% |
| 2008-12-05 | 7.98 | 9.12 | 7.83 | 8.86 | 1614425 | 13856234 | 0.87 | 10.89% |
| 2008-11-28 | 8.94 | 9.02 | 7.98 | 7.99 | 1212164 | 10338765 | -1.02 | -11.32% |
| 2008-11-21 | 9.27 | 9.66 | 8.70 | 9.01 | 2291292 | 21152640 | -0.27 | -2.91% |
| 2008-11-14 | 8.64 | 9.35 | 8.55 | 9.28 | 2248585 | 20191782 | 0.80 | 9.43% |
| 2008-11-07 | 8.10 | 8.88 | 7.97 | 8.48 | 1611185 | 13528282 | 0.32 | 3.92% |
| 2008-10-31 | 7.70 | 8.23 | 6.81 | 8.16 | 1419483 | 11061095 | 0.23 | 2.90% |
| 2008-10-24 | 8.01 | 8.78 | 7.75 | 7.93 | 1585411 | 13181111 | -0.16 | -1.98% |
| 2008-10-17 | 7.53 | 8.59 | 7.33 | 8.09 | 2273610 | 18476320 | 0.47 | 6.17% |
| 2008-10-10 | 8.00 | 8.00 | 6.91 | 7.62 | 1285972 | 9586669 | -0.47 | -5.81% |
| 2008-09-26 | 8.47 | 8.47 | 7.46 | 8.09 | 2668857 | 21839210 | 0.39 | 5.07% |
| 2008-09-19 | 7.68 | 7.70 | 6.42 | 7.70 | 1162231 | 8371824 | -0.09 | -1.16% |
| 2008-09-12 | 8.57 | 8.65 | 7.68 | 7.79 | 592307 | 4740896 | -0.77 | -8.99% |
| 2008-09-05 | 9.59 | 9.61 | 8.53 | 8.56 | 501766 | 4545025 | -1.14 | -11.75% |
| 2008-08-29 | 9.55 | 9.81 | 9.21 | 9.70 | 512587 | 4895969 | 0.19 | 2.00% |
| 2008-08-22 | 10.13 | 10.49 | 9.24 | 9.51 | 767625 | 7568580 | -0.58 | -5.75% |
| 2008-08-15 | 11.72 | 11.72 | 9.89 | 10.09 | 682358 | 7141160 | -1.63 | -13.91% |
| 2008-08-08 | 12.68 | 12.90 | 11.69 | 11.72 | 568879 | 7096288 | -1.10 | -8.58% |
| 2008-08-01 | 13.20 | 13.55 | 12.30 | 12.82 | 699186 | 9038010 | -0.33 | -2.51% |
| 2008-07-25 | 13.00 | 13.57 | 12.85 | 13.15 | 900246 | 11926086 | -0.03 | -0.23% |
| 2008-07-18 | 14.12 | 14.40 | 12.75 | 13.18 | 1022657 | 13726785 | -1.11 | -7.77% |
| 2008-07-11 | 13.49 | 14.70 | 13.36 | 14.29 | 1531575 | 21767162 | 0.95 | 7.12% |
| 2008-07-04 | 14.00 | 14.09 | 12.58 | 13.34 | 851688 | 11387901 | -0.76 | -5.39% |
| 2008-06-27 | 13.80 | 15.28 | 13.70 | 14.10 | 1268947 | 18561944 | -0.03 | -0.21% |
| 2008-06-20 | 13.58 | 14.60 | 13.20 | 14.13 | 1352563 | 18812720 | 0.67 | 4.98% |
| 2008-06-13 | 14.60 | 14.72 | 12.87 | 13.46 | 712229 | 9714603 | -1.86 | -12.14% |
| 2008-06-06 | 15.27 | 15.68 | 14.78 | 15.32 | 477768 | 7267333 | -0.12 | -0.78% |
| 2008-05-30 | 15.16 | 15.74 | 14.91 | 15.44 | 520238 | 7954774 | 0.00 | 0.00% |
| 2008-05-23 | 16.49 | 16.94 | 15.03 | 15.44 | 1063741 | 16780458 | -1.18 | -7.10% |
| 2008-05-16 | 15.79 | 17.36 | 15.51 | 16.62 | 1701158 | 28392130 | 0.62 | 3.88% |
| 2008-05-09 | 17.32 | 17.44 | 15.68 | 16.00 | 1704131 | 28128190 | -1.25 | -7.25% |
| 2008-04-30 | 15.95 | 17.42 | 15.80 | 17.25 | 1346541 | 22566388 | 1.08 | 6.68% |
| 2008-04-25 | 14.20 | 16.91 | 13.26 | 16.17 | 3404302 | 53521404 | 2.91 | 21.95% |
| 2008-04-18 | 14.75 | 15.00 | 13.15 | 13.26 | 627345 | 8783668 | -1.74 | -11.60% |
| 2008-04-11 | 14.78 | 15.36 | 14.21 | 15.00 | 986241 | 14734773 | 0.21 | 1.42% |
| 2008-04-03 | 13.78 | 14.86 | 13.52 | 14.79 | 918820 | 13192202 | 0.63 | 4.45% |
| 2008-03-28 | 14.33 | 14.46 | 13.21 | 14.16 | 874681 | 12140005 | -0.03 | -0.21% |
| 2008-03-21 | 14.70 | 14.70 | 13.28 | 14.19 | 904022 | 12761464 | -0.52 | -3.54% |
| 2008-03-14 | 16.18 | 16.18 | 14.35 | 14.71 | 778248 | 11876387 | -1.54 | -9.48% |
| 2008-03-07 | 16.52 | 17.00 | 15.80 | 16.25 | 764613 | 12538056 | -0.37 | -2.23% |
| 2008-02-29 | 16.33 | 16.92 | 15.80 | 16.62 | 638644 | 10444901 | 0.21 | 1.28% |
| 2008-02-22 | 18.11 | 18.46 | 16.10 | 16.41 | 908488 | 15661794 | -1.29 | -7.29% |
| 2008-02-15 | 18.69 | 18.79 | 17.41 | 17.70 | 247258 | 4427140 | -0.80 | -4.32% |
| 2008-02-05 | 18.18 | 19.01 | 17.92 | 18.50 | 365624 | 6784859 | 0.83 | 4.70% |
| 2008-02-01 | 18.50 | 18.51 | 16.90 | 17.67 | 714125 | 12539696 | -1.01 | -5.41% |
| 2008-01-25 | 20.65 | 20.69 | 17.33 | 18.68 | 1418393 | 26433540 | -1.94 | -9.41% |
| 2008-01-18 | 22.40 | 22.63 | 20.11 | 20.62 | 1399278 | 29776878 | -1.63 | -7.33% |
| 2008-01-11 | 21.28 | 22.85 | 21.10 | 22.25 | 1457734 | 31809458 | 0.96 | 4.51% |
| 2008-01-04 | 20.60 | 21.66 | 20.00 | 21.29 | 1167475 | 24618688 | 0.92 | 4.52% |
| 2007-12-28 | 20.33 | 20.87 | 19.70 | 20.37 | 2083989 | 42166640 | 0.31 | 1.54% |
| 2007-12-20 | 19.25 | 20.20 | 18.75 | 20.06 | 1944421 | 38191392 | 0.74 | 3.83% |
| 2007-12-14 | 19.23 | 20.07 | 18.78 | 19.32 | 822764 | 15956593 | -0.30 | -1.53% |
| 2007-12-07 | 18.80 | 19.78 | 18.70 | 19.62 | 485847 | 9462636 | 0.70 | 3.70% |
| 2007-11-30 | 19.25 | 19.70 | 18.41 | 18.92 | 731637 | 13981684 | -0.13 | -0.68% |
| 2007-11-23 | 19.45 | 20.00 | 18.40 | 19.05 | 742081 | 14422102 | -0.34 | -1.75% |
| 2007-11-16 | 20.80 | 21.24 | 19.30 | 19.39 | 1062229 | 21246016 | -1.92 | -9.01% |
| 2007-11-09 | 21.63 | 22.35 | 21.06 | 21.31 | 635315 | 13830098 | -0.44 | -2.02% |
| 2007-11-02 | 22.28 | 23.50 | 21.72 | 21.75 | 1335258 | 30297580 | 0.02 | 0.09% |
| 2007-10-26 | 21.70 | 22.58 | 21.00 | 21.73 | 1063467 | 23161698 | -0.39 | -1.76% |
| 2007-10-18 | 24.57 | 25.15 | 22.00 | 22.12 | 2322572 | 55141200 | -2.01 | -8.33% |
| 2007-10-12 | 22.31 | 24.30 | 22.05 | 24.13 | 3056397 | 71077360 | 2.09 | 9.48% |
| 2007-09-28 | 23.62 | 23.66 | 20.80 | 22.04 | 2916653 | 64086808 | -1.44 | -6.13% |
| 2007-09-21 | 23.00 | 25.00 | 22.45 | 23.48 | 7894974 | 186734656 | 0.00 | 0.00% |
