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 | 16.48 | 16.67 | 15.72 | 15.77 | 321150 | 5253136 | -0.74 | -4.48% |
| 2009-11-20 | 15.81 | 16.75 | 15.81 | 16.51 | 765647 | 12521322 | 0.82 | 5.23% |
| 2009-11-13 | 15.61 | 16.00 | 15.22 | 15.69 | 566971 | 8833824 | -0.02 | -0.13% |
| 2009-11-06 | 14.25 | 15.86 | 14.22 | 15.71 | 707410 | 10903004 | 0.93 | 6.29% |
| 2009-10-30 | 15.09 | 15.10 | 14.01 | 14.78 | 571881 | 8388478 | -0.28 | -1.86% |
| 2009-10-23 | 14.54 | 15.19 | 14.46 | 15.06 | 419590 | 6268027 | 0.50 | 3.43% |
| 2009-10-16 | 14.40 | 14.85 | 13.60 | 14.56 | 395706 | 5680914 | 0.19 | 1.32% |
| 2009-10-09 | 13.59 | 14.44 | 13.59 | 14.37 | 57279 | 814159 | 0.66 | 4.81% |
| 2009-09-30 | 13.99 | 14.14 | 13.36 | 13.71 | 133957 | 1826834 | -0.23 | -1.65% |
| 2009-09-25 | 14.70 | 14.75 | 13.65 | 13.94 | 291083 | 4140355 | -0.93 | -6.25% |
| 2009-09-18 | 14.99 | 15.63 | 14.77 | 14.87 | 535650 | 8103605 | -0.24 | -1.59% |
| 2009-09-11 | 14.48 | 15.25 | 14.01 | 15.11 | 564196 | 8337888 | 0.68 | 4.71% |
| 2009-09-04 | 14.40 | 14.52 | 13.59 | 14.43 | 481031 | 6785949 | -0.13 | -0.89% |
| 2009-08-28 | 15.50 | 15.54 | 14.18 | 14.56 | 644430 | 9601801 | -1.01 | -6.49% |
| 2009-08-21 | 15.93 | 15.93 | 14.50 | 15.57 | 626667 | 9549046 | -0.59 | -3.65% |
| 2009-08-14 | 17.65 | 18.08 | 16.15 | 16.16 | 543155 | 9331082 | -1.34 | -7.66% |
| 2009-08-07 | 18.48 | 19.13 | 17.35 | 17.50 | 984049 | 17986486 | -0.87 | -4.74% |
| 2009-07-31 | 19.40 | 19.79 | 17.30 | 18.37 | 1546617 | 28973120 | -0.90 | -4.67% |
| 2009-07-24 | 17.19 | 19.90 | 17.19 | 19.27 | 2090943 | 38179448 | 2.35 | 13.89% |
| 2009-07-17 | 16.61 | 17.46 | 16.43 | 16.92 | 1135663 | 19265616 | 0.26 | 1.56% |
| 2009-07-10 | 16.42 | 16.95 | 16.02 | 16.66 | 1096657 | 18111280 | 0.28 | 1.71% |
| 2009-07-03 | 15.97 | 16.58 | 15.78 | 16.38 | 890435 | 14466980 | 0.41 | 2.57% |
| 2009-06-26 | 16.73 | 16.84 | 15.70 | 15.97 | 773226 | 12454755 | -0.74 | -4.43% |
| 2009-06-19 | 16.39 | 16.98 | 16.30 | 16.71 | 558869 | 9294597 | 0.25 | 1.52% |
| 2009-06-12 | 16.77 | 17.29 | 16.41 | 16.46 | 563995 | 9507858 | -0.30 | -1.79% |
| 2009-06-05 | 17.90 | 18.18 | 16.60 | 16.76 | 720256 | 12356594 | -0.62 | -3.57% |
| 2009-05-27 | 16.60 | 17.99 | 16.40 | 17.38 | 518188 | 8909376 | 0.42 | 2.48% |
| 2009-05-22 | 16.35 | 17.00 | 15.71 | 16.96 | 687543 | 11358659 | 0.60 | 3.67% |
| 2009-05-15 | 17.45 | 17.59 | 15.88 | 16.36 | 670914 | 11146040 | -0.90 | -5.21% |
| 2009-05-08 | 15.66 | 17.42 | 15.45 | 17.26 | 1082435 | 17978116 | 1.88 | 12.22% |
| 2009-04-30 | 14.75 | 15.78 | 14.23 | 15.38 | 436082 | 6544022 | 0.64 | 4.34% |
| 2009-04-24 | 15.05 | 15.85 | 14.44 | 14.74 | 754350 | 11492748 | -0.38 | -2.51% |
| 2009-04-17 | 14.48 | 15.88 | 14.38 | 15.12 | 1265617 | 19527956 | 0.81 | 5.66% |
| 2009-04-10 | 14.55 | 14.68 | 13.58 | 14.31 | 407009 | 5772442 | -0.24 | -1.65% |
| 2009-04-03 | 14.76 | 15.14 | 13.80 | 14.55 | 645928 | 9440811 | -0.16 | -1.09% |
| 2009-03-27 | 14.89 | 15.44 | 14.20 | 14.71 | 743624 | 11052603 | -0.11 | -0.74% |
| 2009-03-20 | 12.50 | 15.30 | 12.35 | 14.82 | 843719 | 11971570 | 2.18 | 17.25% |
| 2009-03-13 | 12.83 | 13.36 | 12.23 | 12.64 | 435846 | 5603586 | -0.15 | -1.17% |
| 2009-03-06 | 12.70 | 13.65 | 12.23 | 12.79 | 606412 | 7811655 | -0.19 | -1.46% |
| 2009-02-27 | 14.10 | 15.02 | 12.90 | 12.98 | 711914 | 9905206 | -1.20 | -8.46% |
| 2009-02-20 | 14.61 | 16.29 | 13.73 | 14.18 | 1238013 | 18519640 | 0.27 | 1.94% |
| 2009-02-12 | 14.66 | 14.91 | 13.50 | 13.91 | 669408 | 9630902 | -0.73 | -4.99% |
| 2009-02-06 | 13.78 | 14.86 | 13.56 | 14.64 | 382280 | 5422212 | 0.88 | 6.39% |
| 2009-01-23 | 13.11 | 14.08 | 13.08 | 13.76 | 216012 | 2928110 | 0.69 | 5.28% |
| 2009-01-16 | 13.42 | 13.65 | 12.60 | 13.07 | 161199 | 2103504 | -0.50 | -3.69% |
| 2009-01-09 | 12.22 | 13.65 | 12.22 | 13.57 | 234986 | 3081385 | 2.11 | 18.41% |
| 2008-12-26 | 13.85 | 13.85 | 11.43 | 11.46 | 303374 | 3775750 | -2.40 | -17.32% |
| 2008-12-19 | 13.02 | 14.02 | 12.85 | 13.86 | 286656 | 3867894 | 0.97 | 7.53% |
| 2008-12-12 | 12.11 | 13.86 | 11.91 | 12.89 | 622801 | 8032577 | 0.89 | 7.42% |
| 2008-12-05 | 10.88 | 12.55 | 10.51 | 12.00 | 356617 | 4183448 | 0.98 | 8.89% |
| 2008-11-28 | 10.68 | 11.92 | 10.27 | 11.02 | 299763 | 3309899 | 0.34 | 3.18% |
| 2008-11-21 | 11.29 | 11.64 | 10.21 | 10.68 | 414980 | 4572897 | -0.68 | -5.99% |
| 2008-11-14 | 9.31 | 11.43 | 9.31 | 11.36 | 324644 | 3431039 | 2.17 | 23.61% |
| 2008-11-07 | 9.39 | 9.91 | 8.90 | 9.19 | 150210 | 1422117 | -0.23 | -2.44% |
| 2008-10-31 | 9.93 | 9.93 | 8.50 | 9.42 | 232145 | 2145913 | -0.58 | -5.80% |
| 2008-10-24 | 10.18 | 11.04 | 9.79 | 10.00 | 205235 | 2148859 | -0.17 | -1.67% |
| 2008-10-17 | 11.79 | 12.40 | 9.95 | 10.17 | 314502 | 3447846 | -1.74 | -14.61% |
| 2008-10-10 | 14.93 | 14.95 | 11.58 | 11.91 | 243532 | 3209463 | -3.57 | -23.06% |
| 2008-09-26 | 14.02 | 16.04 | 13.15 | 15.48 | 587834 | 8754193 | 2.38 | 18.17% |
| 2008-09-19 | 12.70 | 13.10 | 10.68 | 13.10 | 163674 | 1988236 | 0.05 | 0.38% |
| 2008-09-12 | 13.85 | 13.95 | 12.50 | 13.05 | 88311 | 1185639 | -0.68 | -4.95% |
| 2008-09-05 | 16.04 | 16.04 | 13.57 | 13.73 | 124450 | 1800861 | -2.27 | -14.19% |
| 2008-08-29 | 16.87 | 17.34 | 14.65 | 16.00 | 196500 | 3104496 | -0.82 | -4.88% |
| 2008-08-22 | 17.57 | 17.94 | 16.31 | 16.82 | 130314 | 2237922 | -1.01 | -5.67% |
| 2008-08-15 | 18.09 | 18.57 | 16.38 | 17.83 | 177897 | 3090916 | -0.39 | -2.14% |
| 2008-08-08 | 21.70 | 22.91 | 18.01 | 18.22 | 182844 | 3660740 | -3.64 | -16.65% |
| 2008-08-01 | 22.45 | 22.96 | 21.35 | 21.86 | 91435 | 2042280 | -0.58 | -2.58% |
| 2008-07-25 | 22.16 | 23.20 | 22.00 | 22.44 | 145299 | 3303908 | 0.22 | 0.99% |
| 2008-07-18 | 23.74 | 24.40 | 21.50 | 22.22 | 162463 | 3694720 | -1.71 | -7.15% |
| 2008-07-11 | 25.13 | 26.10 | 23.57 | 23.93 | 321672 | 7852071 | 0.16 | 0.67% |
| 2008-07-04 | 22.96 | 24.65 | 22.51 | 23.77 | 196938 | 4638800 | 0.57 | 2.46% |
| 2008-06-27 | 22.00 | 24.79 | 21.60 | 23.20 | 267542 | 6245866 | 0.98 | 4.41% |
| 2008-06-20 | 22.08 | 22.98 | 20.02 | 22.22 | 264560 | 5796711 | 0.12 | 0.54% |
| 2008-06-13 | 22.15 | 22.60 | 21.41 | 22.10 | 194892 | 4306344 | -0.99 | -4.29% |
| 2008-06-06 | 24.50 | 24.50 | 22.92 | 23.09 | 184329 | 4376326 | -1.57 | -6.37% |
| 2008-05-30 | 26.70 | 26.95 | 24.46 | 24.66 | 360031 | 9142220 | -1.93 | -7.26% |
| 2008-05-23 | 25.98 | 27.58 | 24.50 | 26.59 | 445881 | 11801345 | 0.61 | 2.35% |
| 2008-05-16 | 26.55 | 27.97 | 25.80 | 25.98 | 455915 | 12267414 | -1.10 | -4.06% |
| 2008-05-09 | 26.01 | 28.12 | 25.20 | 27.08 | 676753 | 17972920 | 1.17 | 4.52% |
| 2008-04-30 | 24.86 | 26.20 | 24.00 | 25.91 | 286595 | 7218756 | 0.35 | 1.37% |
| 2008-04-25 | 24.18 | 26.99 | 20.80 | 25.56 | 825982 | 20317760 | 3.58 | 16.29% |
| 2008-04-18 | 21.30 | 22.34 | 20.00 | 21.98 | 444987 | 9536050 | -0.05 | -0.23% |
| 2008-04-11 | 23.17 | 24.38 | 20.70 | 22.03 | 464369 | 10695251 | -1.32 | -5.65% |
| 2008-04-03 | 22.00 | 23.61 | 21.25 | 23.35 | 618527 | 13930462 | 1.14 | 5.13% |
| 2008-03-28 | 25.10 | 25.39 | 19.82 | 22.21 | 473516 | 10368823 | -2.83 | -11.30% |
| 2008-03-21 | 28.00 | 28.48 | 23.00 | 25.04 | 336316 | 8578328 | -3.15 | -11.17% |
| 2008-03-14 | 30.58 | 30.58 | 27.10 | 28.19 | 271629 | 7761866 | -2.31 | -7.57% |
| 2008-03-07 | 32.19 | 33.80 | 30.19 | 30.50 | 357821 | 11443238 | -2.00 | -6.15% |
| 2008-02-29 | 32.36 | 32.98 | 30.02 | 32.50 | 357341 | 11439690 | 0.32 | 0.99% |
| 2008-02-22 | 31.15 | 34.00 | 31.10 | 32.18 | 434358 | 14172988 | 2.19 | 7.30% |
| 2008-02-15 | 31.83 | 32.82 | 29.60 | 29.99 | 144429 | 4466120 | -2.39 | -7.38% |
| 2008-02-05 | 31.28 | 33.04 | 31.22 | 32.38 | 226650 | 7333518 | 1.70 | 5.54% |
| 2008-02-01 | 28.80 | 31.00 | 26.45 | 30.68 | 657009 | 19370458 | 1.76 | 6.09% |
| 2008-01-25 | 32.09 | 32.09 | 27.02 | 28.92 | 652904 | 18838664 | -3.36 | -10.41% |
| 2008-01-18 | 35.44 | 35.69 | 30.61 | 32.28 | 750874 | 25111452 | -3.12 | -8.81% |
| 2008-01-11 | 36.36 | 37.58 | 34.85 | 35.40 | 898946 | 32305416 | -0.96 | -2.64% |
| 2008-01-04 | 34.50 | 37.38 | 33.00 | 36.36 | 791072 | 28107872 | 1.87 | 5.42% |
| 2007-12-28 | 32.31 | 36.79 | 32.00 | 34.49 | 1249444 | 43601004 | 2.29 | 7.11% |
| 2007-12-21 | 31.20 | 32.40 | 29.86 | 32.20 | 406903 | 12596866 | 0.96 | 3.07% |
| 2007-12-14 | 31.99 | 33.89 | 30.40 | 31.24 | 425398 | 13745364 | -1.09 | -3.37% |
| 2007-12-07 | 31.28 | 32.63 | 30.66 | 32.33 | 306481 | 9765161 | 0.38 | 1.19% |
| 2007-11-30 | 34.66 | 34.86 | 31.80 | 31.95 | 391311 | 12861961 | -1.94 | -5.72% |
| 2007-11-23 | 36.90 | 37.40 | 32.50 | 33.89 | 383010 | 13496968 | -2.80 | -7.63% |
| 2007-11-16 | 34.80 | 37.10 | 32.30 | 36.69 | 738477 | 25952930 | 0.81 | 2.26% |
| 2007-11-09 | 45.40 | 45.50 | 34.91 | 35.88 | 738605 | 29100392 | -9.50 | -20.93% |
| 2007-11-02 | 41.35 | 48.52 | 40.28 | 45.38 | 1202889 | 55098368 | 4.36 | 10.63% |
| 2007-10-26 | 45.88 | 45.88 | 40.50 | 41.02 | 939055 | 40333260 | -4.22 | -9.33% |
| 2007-10-18 | 52.00 | 54.80 | 44.62 | 45.24 | 1255713 | 62526736 | -6.41 | -12.41% |
| 2007-10-12 | 37.70 | 51.66 | 37.00 | 51.65 | 3304127 | 143638256 | 11.76 | 29.48% |
| 2007-09-28 | 35.00 | 41.50 | 33.10 | 39.89 | 2061430 | 73871400 | 0.00 | 0.00% |
