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 | 14.05 | 14.19 | 13.55 | 13.80 | 1675889 | 23323528 | -0.23 | -1.64% |
| 2009-11-20 | 13.57 | 14.29 | 13.55 | 14.03 | 3343654 | 46687008 | 0.50 | 3.69% |
| 2009-11-13 | 13.62 | 13.94 | 13.35 | 13.53 | 2014283 | 27418344 | -0.23 | -1.67% |
| 2009-11-06 | 13.10 | 13.84 | 13.01 | 13.76 | 1859332 | 25185008 | 0.45 | 3.38% |
| 2009-10-30 | 13.84 | 13.84 | 13.02 | 13.31 | 1630011 | 21806688 | -0.52 | -3.76% |
| 2009-10-23 | 13.50 | 13.85 | 13.39 | 13.83 | 1908264 | 26179918 | 0.37 | 2.75% |
| 2009-10-16 | 13.18 | 13.75 | 12.96 | 13.46 | 1609468 | 21567406 | 0.29 | 2.20% |
| 2009-10-09 | 12.70 | 13.83 | 12.64 | 13.17 | 363463 | 4749697 | 0.47 | 3.70% |
| 2009-09-30 | 12.87 | 12.95 | 12.50 | 12.70 | 544345 | 6899184 | -0.16 | -1.24% |
| 2009-09-25 | 13.42 | 13.43 | 12.61 | 12.86 | 1476890 | 19186528 | -0.55 | -4.10% |
| 2009-09-18 | 13.58 | 13.86 | 13.35 | 13.41 | 1817986 | 24820296 | -0.23 | -1.69% |
| 2009-09-11 | 13.39 | 13.70 | 13.10 | 13.64 | 1653452 | 22238364 | 0.25 | 1.87% |
| 2009-09-04 | 13.50 | 13.50 | 12.58 | 13.39 | 2133765 | 27992756 | -0.34 | -2.48% |
| 2009-08-28 | 14.18 | 14.50 | 13.57 | 13.73 | 2556044 | 35913668 | -0.23 | -1.65% |
| 2009-08-21 | 13.70 | 14.03 | 12.92 | 13.96 | 3192871 | 42911536 | 0.02 | 0.14% |
| 2009-08-14 | 15.10 | 15.17 | 13.80 | 13.94 | 2712046 | 39239788 | -1.05 | -7.00% |
| 2009-08-07 | 15.85 | 16.34 | 14.94 | 14.99 | 3237517 | 50748644 | -0.74 | -4.70% |
| 2009-07-31 | 16.17 | 16.52 | 14.89 | 15.73 | 5163168 | 81605480 | -0.44 | -2.72% |
| 2009-07-24 | 14.69 | 16.55 | 14.56 | 16.17 | 7028026 | 108039376 | 1.58 | 10.83% |
| 2009-07-17 | 14.50 | 15.01 | 14.40 | 14.59 | 3525977 | 51649368 | 0.03 | 0.21% |
| 2009-07-10 | 15.05 | 15.35 | 14.36 | 14.56 | 3864795 | 57069600 | -0.53 | -3.51% |
| 2009-07-03 | 13.98 | 15.12 | 13.86 | 15.09 | 5061271 | 74090496 | 1.10 | 7.86% |
| 2009-06-26 | 14.16 | 14.35 | 13.75 | 13.99 | 2745186 | 38557344 | -0.12 | -0.85% |
| 2009-06-19 | 13.89 | 14.15 | 13.49 | 14.11 | 2880761 | 39883532 | 0.22 | 1.58% |
| 2009-06-12 | 14.15 | 14.38 | 13.80 | 13.89 | 2570312 | 36319588 | -0.25 | -1.77% |
| 2009-06-05 | 13.86 | 14.45 | 13.86 | 14.14 | 3412039 | 48355372 | 0.48 | 3.51% |
| 2009-05-27 | 12.80 | 13.68 | 12.55 | 13.66 | 2348048 | 31147908 | 0.80 | 6.22% |
| 2009-05-22 | 13.06 | 13.46 | 12.70 | 12.86 | 3117709 | 40779472 | -0.31 | -2.35% |
| 2009-05-15 | 12.65 | 13.40 | 12.50 | 13.17 | 4624111 | 59874992 | 0.75 | 6.04% |
| 2009-05-08 | 11.62 | 12.45 | 11.61 | 12.42 | 4055761 | 48956656 | 0.85 | 7.35% |
| 2009-04-30 | 11.58 | 11.85 | 11.35 | 11.57 | 1719188 | 19887054 | -0.01 | -0.09% |
| 2009-04-24 | 11.67 | 12.18 | 11.46 | 11.58 | 3080303 | 36390876 | -0.09 | -0.77% |
| 2009-04-17 | 11.58 | 12.02 | 11.51 | 11.67 | 3430994 | 40613856 | 0.19 | 1.66% |
| 2009-04-10 | 11.59 | 11.73 | 11.14 | 11.48 | 1610120 | 18392280 | -0.10 | -0.86% |
| 2009-04-03 | 11.72 | 11.85 | 11.18 | 11.58 | 2521661 | 29155100 | -0.15 | -1.28% |
| 2009-03-27 | 11.63 | 12.07 | 11.31 | 11.73 | 3987407 | 46840820 | 0.16 | 1.38% |
| 2009-03-20 | 10.61 | 11.69 | 10.60 | 11.57 | 3172034 | 35575808 | 0.96 | 9.05% |
| 2009-03-13 | 10.90 | 11.00 | 10.49 | 10.61 | 1427085 | 15254967 | -0.24 | -2.21% |
| 2009-03-06 | 10.69 | 11.18 | 10.49 | 10.85 | 2088305 | 22669572 | 0.06 | 0.56% |
| 2009-02-27 | 11.33 | 11.50 | 10.55 | 10.79 | 3037439 | 33546760 | -0.59 | -5.18% |
| 2009-02-20 | 11.79 | 12.45 | 11.10 | 11.38 | 3793761 | 44504468 | -0.35 | -2.98% |
| 2009-02-13 | 11.35 | 12.00 | 11.20 | 11.73 | 4669891 | 54020368 | 0.54 | 4.83% |
| 2009-02-06 | 10.43 | 11.20 | 10.23 | 11.19 | 2539796 | 27314060 | 0.81 | 7.80% |
| 2009-01-23 | 10.35 | 10.70 | 10.34 | 10.38 | 1470210 | 15420361 | 0.05 | 0.48% |
| 2009-01-16 | 10.13 | 10.44 | 9.99 | 10.33 | 1388493 | 14113985 | 0.12 | 1.18% |
| 2009-01-09 | 10.27 | 10.65 | 10.08 | 10.21 | 1154506 | 11969892 | 0.02 | 0.20% |
| 2008-12-26 | 11.08 | 11.09 | 10.06 | 10.19 | 1182357 | 12377602 | -0.89 | -8.03% |
| 2008-12-19 | 11.17 | 11.27 | 10.75 | 11.08 | 1313949 | 14490025 | -0.07 | -0.63% |
| 2008-12-12 | 11.88 | 12.01 | 11.07 | 11.15 | 2011902 | 23325784 | -0.42 | -3.63% |
| 2008-12-05 | 11.13 | 11.86 | 11.00 | 11.57 | 1623038 | 18558722 | 0.43 | 3.86% |
| 2008-11-28 | 11.55 | 11.96 | 11.06 | 11.14 | 882981 | 10060608 | -0.40 | -3.47% |
| 2008-11-21 | 11.52 | 12.04 | 11.00 | 11.54 | 2354367 | 27310692 | 0.02 | 0.17% |
| 2008-11-14 | 10.66 | 11.58 | 10.66 | 11.52 | 1429874 | 15939471 | 1.01 | 9.61% |
| 2008-11-07 | 10.37 | 10.70 | 10.11 | 10.51 | 765723 | 7993138 | 0.11 | 1.06% |
| 2008-10-31 | 10.49 | 10.81 | 9.71 | 10.40 | 1280709 | 13223579 | -0.24 | -2.26% |
| 2008-10-24 | 12.00 | 12.00 | 10.57 | 10.64 | 1195500 | 13466071 | -1.49 | -12.28% |
| 2008-10-17 | 11.99 | 12.40 | 11.41 | 12.13 | 2644117 | 31427772 | -0.03 | -0.25% |
| 2008-10-10 | 12.78 | 12.78 | 11.53 | 12.16 | 2116278 | 25479728 | -0.68 | -5.30% |
| 2008-09-26 | 12.08 | 13.24 | 11.73 | 12.84 | 5708617 | 71475416 | 1.80 | 16.30% |
| 2008-09-19 | 10.70 | 11.04 | 9.75 | 11.04 | 1251309 | 13069651 | 0.33 | 3.08% |
| 2008-09-12 | 12.00 | 12.06 | 10.60 | 10.71 | 903428 | 10042565 | -1.23 | -10.30% |
| 2008-09-05 | 13.10 | 13.10 | 11.92 | 11.94 | 686836 | 8535951 | -1.17 | -8.92% |
| 2008-08-29 | 13.50 | 13.84 | 12.83 | 13.11 | 626269 | 8282704 | -0.38 | -2.82% |
| 2008-08-22 | 13.80 | 14.25 | 13.21 | 13.49 | 759051 | 10410461 | -0.38 | -2.74% |
| 2008-08-15 | 14.60 | 14.66 | 13.18 | 13.87 | 730906 | 10087061 | -0.74 | -5.07% |
| 2008-08-08 | 14.95 | 15.07 | 14.50 | 14.61 | 810734 | 12065331 | -0.42 | -2.79% |
| 2008-08-01 | 15.15 | 15.47 | 14.70 | 15.03 | 815322 | 12400614 | -0.04 | -0.27% |
| 2008-07-25 | 15.07 | 15.45 | 14.95 | 15.07 | 1311785 | 19980792 | 0.04 | 0.27% |
| 2008-07-18 | 15.10 | 15.26 | 14.46 | 15.03 | 1018755 | 15206063 | -0.12 | -0.79% |
| 2008-07-11 | 14.39 | 15.75 | 14.39 | 15.15 | 1661268 | 25299068 | 0.77 | 5.36% |
| 2008-07-04 | 15.00 | 15.08 | 14.04 | 14.38 | 1162626 | 17008906 | -0.62 | -4.13% |
| 2008-06-27 | 15.60 | 15.81 | 14.90 | 15.00 | 1647516 | 25296252 | -0.86 | -5.42% |
| 2008-06-20 | 15.10 | 16.49 | 14.99 | 15.86 | 2574387 | 40267548 | 0.87 | 5.80% |
| 2008-06-13 | 16.65 | 16.88 | 14.95 | 14.99 | 1928668 | 30495206 | -2.18 | -12.70% |
| 2008-06-06 | 17.86 | 18.20 | 17.10 | 17.17 | 1534089 | 27013238 | -0.75 | -4.18% |
| 2008-05-30 | 17.49 | 18.30 | 16.98 | 17.92 | 2691484 | 47759456 | 0.26 | 1.47% |
| 2008-05-23 | 17.58 | 18.26 | 16.53 | 17.66 | 2814880 | 49274476 | 0.05 | 0.28% |
| 2008-05-16 | 17.69 | 18.10 | 17.05 | 17.61 | 1461715 | 25666956 | -0.30 | -1.68% |
| 2008-05-09 | 18.27 | 18.97 | 17.41 | 17.91 | 3395096 | 61830316 | -0.15 | -0.83% |
| 2008-04-30 | 17.48 | 18.27 | 16.59 | 18.06 | 2313653 | 40666784 | 0.47 | 2.67% |
| 2008-04-25 | 16.72 | 18.17 | 15.35 | 17.59 | 3799712 | 65512280 | 1.57 | 9.80% |
| 2008-04-18 | 17.20 | 17.40 | 16.00 | 16.02 | 1610849 | 26998728 | -1.47 | -8.40% |
| 2008-04-11 | 17.53 | 18.52 | 16.98 | 17.49 | 2384068 | 42553336 | -0.06 | -0.34% |
| 2008-04-03 | 17.25 | 17.73 | 16.70 | 17.55 | 2169258 | 37261764 | -0.32 | -1.79% |
| 2008-03-28 | 21.00 | 21.00 | 16.70 | 17.87 | 4778213 | 88771664 | -3.16 | -15.03% |
| 2008-03-21 | 22.32 | 23.15 | 20.35 | 21.03 | 5132593 | 113350944 | -1.30 | -5.82% |
| 2008-03-14 | 22.40 | 23.00 | 21.34 | 22.33 | 2331911 | 51490352 | -0.31 | -1.37% |
| 2008-03-07 | 22.43 | 23.44 | 21.95 | 22.64 | 2193656 | 49773708 | 0.07 | 0.31% |
| 2008-02-29 | 23.13 | 23.25 | 21.80 | 22.57 | 2257727 | 50402396 | -0.56 | -2.42% |
| 2008-02-22 | 24.18 | 25.08 | 23.00 | 23.13 | 2848851 | 68626096 | -0.74 | -3.10% |
| 2008-02-15 | 25.03 | 29.03 | 23.46 | 23.87 | 2440946 | 58458048 | -0.84 | -3.40% |
| 2008-02-05 | 24.71 | 26.45 | 24.48 | 24.71 | 3872133 | 96861992 | 0.29 | 1.19% |
| 2008-02-01 | 25.98 | 25.98 | 23.80 | 24.42 | 2161814 | 53543132 | -1.72 | -6.58% |
| 2008-01-25 | 29.10 | 29.20 | 25.46 | 26.14 | 3057444 | 81246288 | -2.96 | -10.17% |
| 2008-01-18 | 30.90 | 30.99 | 28.70 | 29.10 | 3161532 | 94241144 | -1.66 | -5.40% |
| 2008-01-11 | 31.33 | 31.63 | 30.40 | 30.76 | 3087114 | 95350496 | -0.57 | -1.82% |
| 2008-01-04 | 30.90 | 31.81 | 30.39 | 31.33 | 1884427 | 58340424 | 0.38 | 1.23% |
| 2007-12-28 | 30.56 | 32.78 | 30.16 | 30.95 | 3927479 | 123443064 | 0.42 | 1.38% |
| 2007-12-21 | 30.55 | 30.72 | 29.15 | 30.53 | 2467646 | 73895768 | -0.04 | -0.13% |
| 2007-12-14 | 30.91 | 32.16 | 29.98 | 30.57 | 3123009 | 97094136 | -0.74 | -2.36% |
| 2007-12-07 | 30.98 | 31.80 | 30.30 | 31.31 | 3054608 | 94388600 | -0.21 | -0.67% |
| 2007-11-30 | 35.00 | 35.18 | 31.50 | 31.52 | 4475709 | 146669216 | -3.07 | -8.88% |
| 2007-11-23 | 38.74 | 38.74 | 33.75 | 34.59 | 3868657 | 141026320 | -4.23 | -10.90% |
| 2007-11-16 | 36.99 | 39.55 | 36.00 | 38.82 | 5118667 | 193435072 | 0.64 | 1.68% |
| 2007-11-09 | 48.60 | 48.62 | 36.66 | 38.18 | 23887980 | 1033296192 | 0.00 | 0.00% |
