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 | 20.55 | 21.14 | 19.30 | 20.09 | 542748 | 10998395 | -0.46 | -2.24% |
| 2009-11-20 | 19.92 | 21.50 | 19.92 | 20.55 | 1000540 | 20721996 | 0.80 | 4.05% |
| 2009-11-13 | 20.28 | 20.94 | 19.15 | 19.75 | 939875 | 18696280 | -0.69 | -3.38% |
| 2009-11-06 | 17.85 | 21.00 | 17.76 | 20.44 | 1367224 | 27551998 | 1.73 | 9.25% |
| 2009-10-30 | 19.38 | 19.65 | 17.53 | 18.71 | 1291337 | 24055792 | -0.60 | -3.11% |
| 2009-10-23 | 17.89 | 19.50 | 17.38 | 19.31 | 1200973 | 22098506 | 1.42 | 7.94% |
| 2009-10-16 | 15.34 | 17.90 | 14.97 | 17.89 | 1030938 | 17216620 | 2.55 | 16.62% |
| 2009-10-09 | 13.94 | 15.35 | 13.85 | 15.34 | 109384 | 1632538 | 1.32 | 9.41% |
| 2009-09-30 | 14.25 | 14.49 | 13.28 | 14.02 | 180815 | 2506284 | -0.22 | -1.54% |
| 2009-09-25 | 15.38 | 15.82 | 13.90 | 14.24 | 449547 | 6654240 | -1.44 | -9.18% |
| 2009-09-18 | 15.79 | 16.90 | 15.42 | 15.68 | 737817 | 12048056 | -0.19 | -1.20% |
| 2009-09-11 | 14.97 | 16.10 | 14.35 | 15.87 | 764256 | 11831662 | 1.11 | 7.52% |
| 2009-09-04 | 15.00 | 15.09 | 13.13 | 14.76 | 747000 | 10526868 | -0.38 | -2.51% |
| 2009-08-28 | 15.98 | 16.78 | 15.10 | 15.14 | 691050 | 11053601 | -0.84 | -5.26% |
| 2009-08-21 | 16.16 | 16.68 | 14.45 | 15.98 | 972300 | 15145188 | -1.17 | -6.82% |
| 2009-08-14 | 18.41 | 18.60 | 17.01 | 17.15 | 748815 | 13266721 | -0.99 | -5.46% |
| 2009-08-07 | 20.70 | 21.41 | 18.00 | 18.14 | 1197592 | 23794834 | -2.56 | -12.37% |
| 2009-07-31 | 22.10 | 22.50 | 18.66 | 20.70 | 1111672 | 23278444 | -1.41 | -6.38% |
| 2009-07-24 | 18.35 | 22.79 | 18.02 | 22.11 | 1630357 | 32845232 | 3.86 | 21.15% |
| 2009-07-17 | 17.76 | 18.40 | 17.11 | 18.25 | 1021400 | 18066072 | 0.40 | 2.24% |
| 2009-07-10 | 17.58 | 18.50 | 16.41 | 17.85 | 932214 | 16250898 | 0.37 | 2.12% |
| 2009-07-03 | 15.86 | 17.55 | 15.60 | 17.48 | 961200 | 15980222 | 1.59 | 10.01% |
| 2009-06-26 | 15.70 | 16.27 | 14.70 | 15.89 | 643983 | 10068935 | 0.32 | 2.06% |
| 2009-06-19 | 15.55 | 16.41 | 15.01 | 15.57 | 528009 | 8288928 | -0.04 | -0.26% |
| 2009-06-12 | 16.30 | 16.30 | 15.19 | 15.61 | 630992 | 9918672 | -0.80 | -4.88% |
| 2009-06-05 | 15.08 | 16.97 | 15.08 | 16.41 | 787132 | 12722342 | 1.78 | 12.17% |
| 2009-05-27 | 14.08 | 15.34 | 13.86 | 14.63 | 370179 | 5420866 | 0.02 | 0.14% |
| 2009-05-22 | 14.06 | 16.50 | 13.70 | 14.61 | 1060613 | 16246656 | 0.31 | 2.17% |
| 2009-05-15 | 14.26 | 14.65 | 12.80 | 14.30 | 733828 | 10303944 | -0.03 | -0.21% |
| 2009-05-08 | 13.65 | 14.90 | 13.65 | 14.33 | 805464 | 11594839 | 0.78 | 5.76% |
| 2009-04-30 | 12.15 | 13.88 | 12.02 | 13.55 | 467073 | 6094182 | 1.30 | 10.61% |
| 2009-04-24 | 13.39 | 13.88 | 12.20 | 12.25 | 514594 | 6690779 | -1.38 | -10.12% |
| 2009-04-17 | 12.83 | 14.29 | 12.82 | 13.63 | 933580 | 12777926 | 0.95 | 7.49% |
| 2009-04-10 | 11.66 | 12.85 | 11.34 | 12.68 | 621867 | 7566024 | 1.02 | 8.75% |
| 2009-04-03 | 11.10 | 12.09 | 10.25 | 11.66 | 833730 | 9360228 | 0.45 | 4.01% |
| 2009-03-27 | 10.70 | 11.45 | 10.00 | 11.21 | 887182 | 9607794 | 0.41 | 3.80% |
| 2009-03-20 | 8.78 | 11.10 | 8.55 | 10.80 | 1164601 | 11745330 | 2.00 | 22.73% |
| 2009-03-13 | 9.24 | 9.35 | 8.39 | 8.80 | 599386 | 5320253 | -0.45 | -4.87% |
| 2009-03-06 | 8.18 | 9.88 | 7.48 | 9.25 | 2023089 | 17777340 | 0.94 | 11.31% |
| 2009-02-27 | 8.31 | 8.31 | 7.83 | 8.31 | 488344 | 4049875 | 0.76 | 10.07% |
| 2008-12-08 | 6.78 | 7.55 | 6.78 | 7.55 | 268801 | 1989844 | 0.69 | 10.06% |
| 2008-12-05 | 5.40 | 6.98 | 5.38 | 6.86 | 818733 | 5216917 | 1.37 | 24.95% |
| 2008-11-28 | 5.55 | 6.06 | 5.38 | 5.49 | 265403 | 1499397 | -0.04 | -0.72% |
| 2008-11-21 | 5.85 | 6.00 | 5.30 | 5.53 | 456724 | 2589951 | -0.34 | -5.79% |
| 2008-11-14 | 5.02 | 5.90 | 5.02 | 5.87 | 434306 | 2389217 | 0.90 | 18.11% |
| 2008-11-07 | 5.00 | 5.18 | 4.77 | 4.97 | 140349 | 700406 | -0.06 | -1.19% |
| 2008-10-31 | 4.95 | 5.15 | 4.56 | 5.03 | 224603 | 1111615 | 0.00 | 0.00% |
| 2008-10-24 | 5.03 | 5.46 | 4.86 | 5.03 | 199672 | 1034393 | 0.00 | 0.00% |
| 2008-10-17 | 5.51 | 5.84 | 4.89 | 5.03 | 275545 | 1463830 | -0.50 | -9.04% |
| 2008-10-10 | 6.88 | 6.88 | 5.50 | 5.53 | 241384 | 1481136 | -1.58 | -22.22% |
| 2008-09-26 | 6.79 | 7.36 | 6.32 | 7.11 | 688878 | 4767500 | 0.85 | 13.58% |
| 2008-09-19 | 5.60 | 6.26 | 5.25 | 6.26 | 168066 | 987256 | 0.29 | 4.86% |
| 2008-09-12 | 6.30 | 6.40 | 5.91 | 5.97 | 123649 | 749499 | -0.37 | -5.84% |
| 2008-09-05 | 6.80 | 6.86 | 6.28 | 6.34 | 130093 | 862769 | -0.54 | -7.85% |
| 2008-08-29 | 7.10 | 7.22 | 6.36 | 6.88 | 143684 | 970555 | -0.21 | -2.96% |
| 2008-08-22 | 7.77 | 7.77 | 6.80 | 7.09 | 207726 | 1508458 | -0.68 | -8.75% |
| 2008-08-15 | 8.00 | 8.07 | 7.38 | 7.77 | 201905 | 1557125 | -0.24 | -3.00% |
| 2008-08-08 | 8.95 | 9.00 | 7.96 | 8.01 | 228084 | 1908028 | -1.03 | -11.39% |
| 2008-08-01 | 9.36 | 9.73 | 8.68 | 9.04 | 275908 | 2571738 | -0.33 | -3.52% |
| 2008-07-25 | 9.38 | 9.88 | 9.25 | 9.37 | 343316 | 3286862 | -0.17 | -1.78% |
| 2008-07-18 | 10.36 | 10.65 | 8.81 | 9.54 | 434248 | 4275662 | -0.92 | -8.79% |
| 2008-07-11 | 9.40 | 10.71 | 9.40 | 10.46 | 648074 | 6593218 | 1.01 | 10.69% |
| 2008-07-04 | 9.62 | 10.30 | 9.19 | 9.45 | 453254 | 4416616 | -0.16 | -1.67% |
| 2008-06-27 | 9.40 | 10.39 | 9.01 | 9.61 | 444775 | 4340384 | 0.05 | 0.52% |
| 2008-06-20 | 9.77 | 10.42 | 8.60 | 9.56 | 643271 | 6146723 | -0.17 | -1.75% |
| 2008-06-13 | 10.78 | 11.46 | 9.70 | 9.73 | 410088 | 4319234 | -1.45 | -12.97% |
| 2008-06-06 | 13.11 | 13.43 | 11.03 | 11.18 | 660769 | 8106779 | -1.94 | -14.79% |
| 2008-05-30 | 13.48 | 13.87 | 12.16 | 13.12 | 839395 | 10948515 | -0.47 | -3.46% |
| 2008-05-23 | 12.60 | 13.69 | 11.30 | 13.59 | 1016639 | 13120555 | 1.05 | 8.37% |
| 2008-05-16 | 12.66 | 13.40 | 11.81 | 12.54 | 695048 | 8882731 | -0.35 | -2.71% |
| 2008-05-09 | 12.10 | 13.40 | 11.52 | 12.89 | 1189768 | 14819190 | 0.90 | 7.51% |
| 2008-04-30 | 11.25 | 12.07 | 11.12 | 11.99 | 508675 | 5986346 | 0.55 | 4.81% |
| 2008-04-25 | 10.25 | 12.00 | 9.11 | 11.44 | 965687 | 10478774 | 2.11 | 22.61% |
| 2008-04-18 | 10.00 | 10.49 | 9.15 | 9.33 | 489759 | 4821878 | -0.98 | -9.51% |
| 2008-04-11 | 8.85 | 10.70 | 8.70 | 10.31 | 812653 | 8203035 | 1.28 | 14.18% |
| 2008-04-03 | 10.09 | 10.47 | 8.40 | 9.03 | 398818 | 3699327 | -1.44 | -13.75% |
| 2008-03-28 | 11.45 | 11.51 | 9.60 | 10.47 | 611356 | 6579491 | -0.88 | -7.75% |
| 2008-03-21 | 13.38 | 13.50 | 10.31 | 11.35 | 1075098 | 12036220 | -2.29 | -16.79% |
| 2008-03-14 | 14.17 | 14.50 | 13.21 | 13.64 | 353135 | 4906678 | -0.65 | -4.55% |
| 2008-03-07 | 14.08 | 14.64 | 13.71 | 14.29 | 392387 | 5606431 | 0.12 | 0.85% |
| 2008-02-29 | 14.35 | 14.65 | 13.70 | 14.17 | 312483 | 4421243 | -0.73 | -4.90% |
| 2008-02-22 | 15.00 | 15.74 | 14.65 | 14.90 | 333893 | 5091239 | 0.20 | 1.36% |
| 2008-02-15 | 15.88 | 15.88 | 14.43 | 14.70 | 180631 | 2686652 | -0.63 | -4.11% |
| 2008-02-05 | 15.01 | 15.89 | 14.72 | 15.33 | 224751 | 3464736 | 0.99 | 6.90% |
| 2008-02-01 | 15.90 | 16.89 | 13.60 | 14.34 | 793673 | 12394299 | -1.63 | -10.21% |
| 2008-01-25 | 16.50 | 16.67 | 13.91 | 15.97 | 853871 | 13100575 | -0.51 | -3.10% |
| 2008-01-18 | 17.26 | 17.78 | 15.60 | 16.48 | 893797 | 15013947 | -0.71 | -4.13% |
| 2008-01-11 | 15.80 | 17.50 | 15.63 | 17.19 | 1343279 | 22257128 | 1.22 | 7.64% |
| 2008-01-04 | 15.92 | 16.40 | 15.38 | 15.97 | 775952 | 12332833 | 0.07 | 0.44% |
| 2007-12-28 | 15.45 | 16.78 | 14.88 | 15.90 | 2219411 | 35028704 | 0.90 | 6.00% |
| 2007-12-21 | 13.52 | 15.00 | 12.50 | 15.00 | 3708907 | 50892348 | 0.00 | 0.00% |
