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 | 14.75 | 15.20 | 14.15 | 14.18 | 1145957 | 16876400 | -0.55 | -3.73% |
| 2009-11-20 | 13.89 | 15.31 | 13.87 | 14.73 | 3439109 | 50539292 | 0.97 | 7.05% |
| 2009-11-13 | 13.70 | 14.24 | 13.43 | 13.76 | 2117273 | 29294056 | 0.07 | 0.51% |
| 2009-11-06 | 12.50 | 13.82 | 12.45 | 13.69 | 2120290 | 28403748 | 0.69 | 5.31% |
| 2009-10-30 | 13.89 | 14.10 | 12.81 | 13.00 | 2644097 | 35654176 | -0.77 | -5.59% |
| 2009-10-23 | 12.80 | 13.81 | 12.73 | 13.77 | 2997690 | 39968032 | 0.90 | 6.99% |
| 2009-10-16 | 12.36 | 13.17 | 12.02 | 12.87 | 2051346 | 25975302 | 0.51 | 4.13% |
| 2009-10-09 | 11.44 | 12.40 | 11.10 | 12.36 | 405323 | 4891298 | 0.96 | 8.42% |
| 2009-09-30 | 11.76 | 11.89 | 11.05 | 11.40 | 493361 | 5650327 | -0.30 | -2.56% |
| 2009-09-25 | 12.42 | 12.70 | 11.30 | 11.70 | 1456519 | 17517232 | -0.94 | -7.44% |
| 2009-09-18 | 12.45 | 13.30 | 12.39 | 12.64 | 2544028 | 32814688 | 0.12 | 0.96% |
| 2009-09-11 | 12.12 | 12.69 | 11.70 | 12.52 | 2467018 | 30502448 | 0.45 | 3.73% |
| 2009-09-04 | 11.80 | 12.36 | 10.85 | 12.07 | 2554197 | 29492646 | -0.02 | -0.17% |
| 2009-08-28 | 12.89 | 13.27 | 11.89 | 12.09 | 2861289 | 36239924 | -0.81 | -6.28% |
| 2009-08-21 | 13.18 | 13.19 | 11.30 | 12.90 | 3455624 | 42722212 | -0.63 | -4.66% |
| 2009-08-14 | 14.60 | 14.89 | 13.46 | 13.53 | 2693999 | 38054568 | -0.92 | -6.37% |
| 2009-08-07 | 15.92 | 16.65 | 14.33 | 14.45 | 4789326 | 75197472 | -1.39 | -8.78% |
| 2009-07-31 | 16.50 | 16.89 | 14.49 | 15.84 | 4865691 | 77126208 | -0.54 | -3.30% |
| 2009-07-24 | 14.56 | 16.80 | 14.40 | 16.38 | 5979397 | 91723112 | 1.85 | 12.73% |
| 2009-07-17 | 13.50 | 14.69 | 13.08 | 14.53 | 4412985 | 60177896 | 0.88 | 6.45% |
| 2009-07-10 | 13.30 | 13.99 | 13.04 | 13.65 | 5021604 | 68369744 | 0.38 | 2.86% |
| 2009-07-03 | 12.06 | 13.34 | 11.91 | 13.27 | 4953826 | 62564752 | 1.29 | 10.77% |
| 2009-06-25 | 11.97 | 12.25 | 11.50 | 11.98 | 2463301 | 29435870 | 0.14 | 1.18% |
| 2009-06-19 | 11.41 | 12.03 | 11.14 | 11.84 | 2688782 | 31249188 | 0.38 | 3.32% |
| 2009-06-12 | 12.18 | 12.29 | 11.37 | 11.46 | 2642890 | 31079344 | -0.78 | -6.37% |
| 2009-06-05 | 11.50 | 12.44 | 11.46 | 12.24 | 3002463 | 36212912 | 0.99 | 8.80% |
| 2009-05-27 | 11.32 | 11.77 | 11.08 | 11.25 | 2261773 | 25599124 | -0.43 | -3.68% |
| 2009-05-22 | 11.79 | 13.00 | 11.38 | 11.68 | 4785396 | 58801928 | -0.23 | -1.93% |
| 2009-05-15 | 11.28 | 12.05 | 10.38 | 11.91 | 4690267 | 53396428 | 0.70 | 6.24% |
| 2009-05-08 | 10.50 | 11.60 | 10.50 | 11.21 | 4233551 | 47240248 | 0.80 | 7.68% |
| 2009-04-30 | 10.09 | 10.59 | 9.72 | 10.41 | 2106196 | 21551980 | 0.24 | 2.36% |
| 2009-04-24 | 10.20 | 10.67 | 9.61 | 10.17 | 2990425 | 30398232 | -0.10 | -0.97% |
| 2009-04-17 | 10.70 | 11.59 | 10.15 | 10.27 | 5608035 | 61496396 | -0.33 | -3.11% |
| 2009-04-10 | 9.21 | 10.76 | 9.21 | 10.60 | 4772806 | 47138328 | 1.41 | 15.34% |
| 2009-04-03 | 8.80 | 9.57 | 8.42 | 9.19 | 3887922 | 35273632 | 0.41 | 4.67% |
| 2009-03-27 | 8.90 | 9.09 | 8.32 | 8.78 | 3127778 | 27494348 | -0.06 | -0.68% |
| 2009-03-20 | 7.70 | 9.06 | 7.56 | 8.84 | 3476891 | 29447376 | 1.05 | 13.48% |
| 2009-03-13 | 7.82 | 8.20 | 7.41 | 7.79 | 2094102 | 16446346 | 0.03 | 0.39% |
| 2009-03-06 | 7.35 | 7.95 | 7.00 | 7.76 | 2512413 | 18975270 | 0.37 | 5.01% |
| 2009-02-27 | 8.37 | 8.70 | 7.28 | 7.39 | 2652996 | 21466556 | -1.13 | -13.26% |
| 2009-02-20 | 8.99 | 9.50 | 8.16 | 8.52 | 3902526 | 34410128 | -0.36 | -4.05% |
| 2009-02-13 | 8.70 | 9.07 | 8.36 | 8.88 | 3782361 | 33067960 | 0.39 | 4.59% |
| 2009-02-06 | 7.77 | 8.54 | 7.58 | 8.49 | 2902956 | 23545848 | 0.81 | 10.55% |
| 2009-01-23 | 7.50 | 7.85 | 7.29 | 7.68 | 1704851 | 12990446 | 0.23 | 3.09% |
| 2009-01-16 | 7.23 | 7.61 | 6.99 | 7.45 | 1704509 | 12477257 | 0.13 | 1.78% |
| 2009-01-09 | 6.63 | 7.45 | 6.62 | 7.32 | 2280961 | 16347283 | 0.85 | 13.14% |
| 2008-12-31 | 6.74 | 6.77 | 6.45 | 6.47 | 823480 | 5395524 | -0.32 | -4.71% |
| 2008-12-26 | 7.60 | 7.65 | 6.66 | 6.79 | 1207070 | 8546132 | -0.93 | -12.05% |
| 2008-12-18 | 7.58 | 7.75 | 7.15 | 7.72 | 1167403 | 8742070 | 0.31 | 4.18% |
| 2008-12-12 | 7.42 | 8.31 | 7.28 | 7.41 | 3528085 | 27582232 | 0.07 | 0.95% |
| 2008-12-05 | 6.50 | 7.66 | 6.28 | 7.34 | 2855221 | 20226500 | 0.83 | 12.75% |
| 2008-11-28 | 7.05 | 7.18 | 6.42 | 6.51 | 1261392 | 8546102 | -0.59 | -8.31% |
| 2008-11-21 | 7.60 | 7.87 | 6.80 | 7.10 | 2056766 | 15081457 | -0.64 | -8.27% |
| 2008-11-14 | 6.73 | 7.85 | 6.70 | 7.74 | 2196006 | 15942937 | 1.11 | 16.74% |
| 2008-11-07 | 6.47 | 6.84 | 6.19 | 6.63 | 867045 | 5709765 | 0.17 | 2.63% |
| 2008-10-31 | 6.91 | 6.93 | 6.00 | 6.46 | 1358716 | 8785808 | -0.64 | -9.01% |
| 2008-10-24 | 7.15 | 7.91 | 6.90 | 7.10 | 1467516 | 10859416 | -0.06 | -0.84% |
| 2008-10-17 | 7.80 | 8.71 | 7.00 | 7.16 | 1626562 | 12686297 | -0.87 | -10.83% |
| 2008-10-10 | 11.32 | 11.32 | 8.02 | 8.03 | 2172512 | 20481438 | -3.69 | -31.48% |
| 2008-09-26 | 10.91 | 12.46 | 10.65 | 11.72 | 3182803 | 36052880 | 1.80 | 18.14% |
| 2008-09-19 | 9.28 | 9.92 | 8.38 | 9.92 | 858758 | 7848065 | 0.46 | 4.86% |
| 2008-09-12 | 10.31 | 10.48 | 9.14 | 9.46 | 565918 | 5540647 | -0.89 | -8.60% |
| 2008-09-05 | 11.35 | 11.36 | 10.20 | 10.35 | 575692 | 6285898 | -1.13 | -9.84% |
| 2008-08-29 | 10.68 | 11.68 | 10.41 | 11.48 | 816458 | 8978593 | 0.74 | 6.89% |
| 2008-08-22 | 10.99 | 11.30 | 10.10 | 10.74 | 876575 | 9346094 | -0.27 | -2.45% |
| 2008-08-15 | 11.33 | 11.42 | 10.58 | 11.01 | 878473 | 9650624 | -0.41 | -3.59% |
| 2008-08-08 | 13.20 | 13.20 | 11.39 | 11.42 | 1117419 | 13604420 | -1.87 | -14.07% |
| 2008-08-01 | 13.81 | 14.32 | 13.02 | 13.29 | 1186104 | 16448122 | -0.44 | -3.21% |
| 2008-07-25 | 13.90 | 14.45 | 13.61 | 13.73 | 1494707 | 20989160 | -0.28 | -2.00% |
| 2008-07-18 | 15.30 | 15.54 | 13.25 | 14.01 | 1200046 | 17239256 | -1.27 | -8.31% |
| 2008-07-11 | 14.40 | 15.65 | 14.10 | 15.28 | 2421396 | 36552912 | 0.97 | 6.78% |
| 2008-07-04 | 15.88 | 16.38 | 13.96 | 14.31 | 1688539 | 25775488 | -1.62 | -10.17% |
| 2008-06-27 | 16.18 | 17.10 | 15.70 | 15.93 | 1270690 | 20806684 | -0.23 | -1.42% |
| 2008-06-19 | 16.61 | 17.60 | 15.90 | 16.16 | 1184780 | 19693036 | -0.35 | -2.12% |
| 2008-06-13 | 17.25 | 18.15 | 16.50 | 16.51 | 1298235 | 22334392 | -1.38 | -7.71% |
| 2008-06-06 | 20.30 | 20.69 | 17.62 | 17.89 | 1761690 | 33648980 | -2.47 | -12.13% |
| 2008-05-30 | 21.31 | 21.62 | 19.89 | 20.36 | 2241705 | 46370948 | -0.96 | -4.50% |
| 2008-05-23 | 19.71 | 21.88 | 19.25 | 21.32 | 4093310 | 85200288 | 1.65 | 8.39% |
| 2008-05-16 | 19.80 | 20.33 | 19.07 | 19.67 | 2277028 | 45059148 | -0.43 | -2.14% |
| 2008-05-09 | 19.10 | 20.96 | 19.10 | 20.10 | 4929690 | 98792992 | 0.51 | 2.60% |
| 2008-04-30 | 19.68 | 19.80 | 18.85 | 19.59 | 1652656 | 31998842 | -0.37 | -1.85% |
| 2008-04-25 | 18.35 | 20.80 | 16.66 | 19.96 | 3374738 | 65146016 | 3.13 | 18.60% |
| 2008-04-18 | 17.60 | 18.72 | 16.77 | 16.83 | 1390775 | 24746620 | -1.18 | -6.55% |
| 2008-04-11 | 17.00 | 18.61 | 16.81 | 18.01 | 1512147 | 27143480 | 0.62 | 3.56% |
| 2008-04-03 | 16.60 | 17.52 | 16.29 | 17.39 | 1119354 | 18933164 | -0.01 | -0.06% |
| 2008-03-28 | 20.40 | 20.57 | 16.02 | 17.40 | 2495215 | 44838620 | -2.89 | -14.24% |
| 2008-03-21 | 20.65 | 21.00 | 18.88 | 20.29 | 2991601 | 59998176 | -0.43 | -2.08% |
| 2008-03-14 | 19.50 | 21.20 | 18.77 | 20.72 | 3228162 | 65214720 | 1.05 | 5.34% |
| 2008-03-07 | 20.12 | 21.10 | 19.45 | 19.67 | 1802812 | 36453564 | -0.85 | -4.14% |
| 2008-02-29 | 21.25 | 21.50 | 19.52 | 20.52 | 2162356 | 43925976 | -0.81 | -3.80% |
| 2008-02-22 | 22.50 | 23.48 | 21.22 | 21.33 | 2656274 | 59681072 | -0.49 | -2.25% |
| 2008-02-15 | 23.88 | 23.98 | 21.27 | 21.82 | 2516473 | 55439192 | -1.16 | -5.05% |
| 2008-02-05 | 22.90 | 24.42 | 22.60 | 22.98 | 5373220 | 126514040 | 0.78 | 3.51% |
| 2008-02-01 | 24.00 | 24.89 | 21.35 | 22.20 | 5978199 | 134836048 | 0.00 | 0.00% |
