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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 15.40 | 15.86 | 13.69 | 13.74 | 4032027 | 60107040 | -1.67 | -10.84% |
| 2009-11-20 | 15.25 | 16.26 | 15.15 | 15.41 | 3920809 | 61431748 | 0.41 | 2.73% |
| 2009-11-13 | 14.19 | 15.15 | 13.83 | 15.00 | 3928022 | 57175184 | 0.84 | 5.93% |
| 2009-11-06 | 12.70 | 14.39 | 12.60 | 14.16 | 2407152 | 33225036 | 1.01 | 7.68% |
| 2009-10-30 | 14.37 | 14.40 | 13.00 | 13.15 | 2270736 | 30703734 | -1.22 | -8.49% |
| 2009-10-23 | 13.60 | 14.65 | 13.41 | 14.37 | 2994073 | 42281288 | 0.79 | 5.82% |
| 2009-10-16 | 13.30 | 13.75 | 12.80 | 13.58 | 2353713 | 31322108 | 0.32 | 2.41% |
| 2009-10-09 | 12.09 | 13.26 | 12.06 | 13.26 | 800051 | 10420499 | 1.21 | 10.04% |
| 2009-09-30 | 12.70 | 12.84 | 11.78 | 12.05 | 1056442 | 12882249 | -0.55 | -4.37% |
| 2009-09-25 | 13.60 | 13.68 | 12.16 | 12.60 | 2610036 | 33590424 | -1.22 | -8.83% |
| 2009-09-18 | 14.20 | 14.70 | 13.71 | 13.82 | 3137701 | 44805800 | -0.45 | -3.15% |
| 2009-09-11 | 13.25 | 14.60 | 12.85 | 14.27 | 3829843 | 53125432 | 1.10 | 8.35% |
| 2009-09-04 | 13.43 | 13.43 | 12.10 | 13.17 | 3370871 | 42913040 | -0.50 | -3.66% |
| 2009-08-28 | 14.54 | 15.11 | 13.37 | 13.67 | 3887983 | 55269856 | -0.97 | -6.63% |
| 2009-08-21 | 15.35 | 15.59 | 13.51 | 14.64 | 3869110 | 55907704 | -1.04 | -6.63% |
| 2009-08-14 | 17.63 | 17.96 | 15.66 | 15.68 | 3420124 | 56767304 | -1.73 | -9.94% |
| 2009-08-07 | 18.47 | 20.21 | 17.20 | 17.41 | 5062661 | 97177808 | -1.09 | -5.89% |
| 2009-07-31 | 17.91 | 19.98 | 16.59 | 18.50 | 5835048 | 106618608 | 0.70 | 3.93% |
| 2009-07-24 | 16.35 | 18.11 | 16.33 | 17.80 | 4915498 | 85905808 | 1.52 | 9.34% |
| 2009-07-17 | 14.70 | 16.87 | 14.31 | 16.28 | 6026250 | 94403928 | 1.58 | 10.75% |
| 2009-07-10 | 14.38 | 15.08 | 13.95 | 14.70 | 5208662 | 75841568 | 0.40 | 2.80% |
| 2009-07-03 | 13.69 | 14.54 | 13.23 | 14.30 | 4740685 | 65642708 | 0.56 | 4.08% |
| 2009-06-26 | 13.63 | 13.86 | 13.07 | 13.74 | 3340597 | 44757324 | 0.25 | 1.85% |
| 2009-06-19 | 12.94 | 13.68 | 12.90 | 13.49 | 2805577 | 37346976 | 0.53 | 4.09% |
| 2009-06-12 | 14.00 | 14.00 | 12.84 | 12.96 | 4056082 | 54514448 | -1.12 | -7.96% |
| 2009-06-05 | 13.61 | 14.46 | 13.30 | 14.08 | 6479718 | 90247360 | 1.34 | 10.52% |
| 2009-05-27 | 12.08 | 12.84 | 12.00 | 12.74 | 1849215 | 23019434 | 0.30 | 2.41% |
| 2009-05-22 | 12.97 | 13.45 | 12.20 | 12.44 | 3526590 | 45210524 | -0.53 | -4.09% |
| 2009-05-15 | 13.35 | 13.40 | 12.22 | 12.97 | 4279191 | 54952916 | -0.35 | -2.63% |
| 2009-05-08 | 11.95 | 13.50 | 11.88 | 13.32 | 6196373 | 79271240 | 1.38 | 11.56% |
| 2009-04-30 | 12.20 | 12.41 | 11.61 | 11.94 | 3455593 | 41297748 | -0.38 | -3.08% |
| 2009-04-24 | 13.01 | 14.20 | 12.20 | 12.32 | 6578621 | 87326864 | -0.70 | -5.38% |
| 2009-04-17 | 11.85 | 14.16 | 11.85 | 13.02 | 9423248 | 123194848 | 1.32 | 11.28% |
| 2009-04-10 | 11.88 | 12.14 | 11.02 | 11.70 | 3379407 | 39039556 | -0.18 | -1.51% |
| 2009-04-03 | 12.03 | 12.53 | 11.36 | 11.88 | 7420267 | 88992880 | -0.21 | -1.74% |
| 2009-03-27 | 11.38 | 12.19 | 11.15 | 12.09 | 7564955 | 88824000 | 0.75 | 6.61% |
| 2009-03-20 | 10.32 | 11.52 | 10.00 | 11.34 | 5229706 | 57582600 | 0.95 | 9.14% |
| 2009-03-13 | 10.41 | 11.25 | 9.62 | 10.39 | 4869452 | 51048252 | 0.08 | 0.78% |
| 2009-03-06 | 9.36 | 10.60 | 9.19 | 10.31 | 3514542 | 35121224 | 0.82 | 8.64% |
| 2009-02-27 | 11.00 | 11.47 | 9.35 | 9.49 | 4399440 | 46847012 | -1.70 | -15.19% |
| 2009-02-20 | 12.43 | 12.49 | 10.53 | 11.19 | 6960838 | 80105120 | -1.07 | -8.73% |
| 2009-02-13 | 10.60 | 12.30 | 10.42 | 12.26 | 11055020 | 126562344 | 2.50 | 25.61% |
| 2009-02-05 | 8.97 | 10.39 | 8.85 | 9.76 | 3891289 | 37414640 | 0.96 | 10.91% |
| 2009-01-23 | 8.87 | 9.10 | 8.38 | 8.80 | 3539823 | 31046368 | -0.02 | -0.23% |
| 2009-01-16 | 8.18 | 9.00 | 7.89 | 8.82 | 3751929 | 31780524 | 0.65 | 7.96% |
| 2009-01-09 | 7.66 | 8.67 | 7.62 | 8.17 | 2958372 | 24052320 | 0.06 | 0.74% |
| 2008-12-26 | 9.03 | 9.03 | 7.93 | 8.11 | 2377765 | 19844018 | -0.94 | -10.39% |
| 2008-12-19 | 9.30 | 9.39 | 8.40 | 9.05 | 4465806 | 39417136 | -0.14 | -1.52% |
| 2008-12-12 | 9.40 | 10.70 | 9.01 | 9.19 | 6442037 | 65035780 | -0.04 | -0.43% |
| 2008-12-05 | 8.10 | 9.67 | 7.80 | 9.23 | 3487730 | 31132118 | 1.08 | 13.25% |
| 2008-11-28 | 8.75 | 9.05 | 8.02 | 8.15 | 1807417 | 15303578 | -0.51 | -5.89% |
| 2008-11-21 | 9.78 | 9.95 | 8.30 | 8.66 | 3650174 | 33644056 | -1.14 | -11.63% |
| 2008-11-14 | 7.89 | 9.93 | 7.88 | 9.80 | 4040861 | 35959756 | 2.02 | 25.96% |
| 2008-11-07 | 8.20 | 8.59 | 7.38 | 7.78 | 1800987 | 14501989 | -0.42 | -5.12% |
| 2008-10-31 | 8.02 | 8.49 | 7.13 | 8.20 | 2218394 | 17724356 | -0.12 | -1.44% |
| 2008-10-24 | 8.65 | 9.26 | 8.20 | 8.32 | 2172995 | 18935346 | -0.55 | -6.20% |
| 2008-10-17 | 9.99 | 10.66 | 8.22 | 8.87 | 2752163 | 25558072 | -1.32 | -12.95% |
| 2008-10-10 | 14.20 | 14.20 | 10.19 | 10.19 | 2225436 | 26610254 | -4.69 | -31.52% |
| 2008-09-26 | 15.00 | 15.44 | 13.70 | 14.88 | 3344133 | 49625416 | 0.84 | 5.98% |
| 2008-09-19 | 12.63 | 14.04 | 11.73 | 14.04 | 1172959 | 15255843 | 1.41 | 11.16% |
| 2008-09-12 | 13.95 | 14.20 | 12.01 | 12.63 | 1240603 | 16221057 | -1.29 | -9.27% |
| 2008-09-05 | 15.75 | 15.75 | 13.78 | 13.92 | 1130091 | 16634412 | -1.93 | -12.18% |
| 2008-08-29 | 14.71 | 16.16 | 14.45 | 15.85 | 1415232 | 21792216 | 1.13 | 7.68% |
| 2008-08-22 | 15.68 | 15.91 | 13.91 | 14.72 | 1459260 | 21972264 | -0.94 | -6.00% |
| 2008-08-15 | 16.22 | 16.30 | 14.82 | 15.66 | 1372531 | 21249936 | -0.51 | -3.15% |
| 2008-08-08 | 19.50 | 19.50 | 16.10 | 16.17 | 1397514 | 24907988 | -3.55 | -18.00% |
| 2008-08-01 | 21.80 | 22.00 | 19.11 | 19.72 | 1634650 | 33245564 | -1.80 | -8.36% |
| 2008-07-25 | 20.80 | 22.23 | 20.39 | 21.52 | 1895969 | 40914948 | 0.45 | 2.14% |
| 2008-07-18 | 21.70 | 22.14 | 19.55 | 21.07 | 1707462 | 35434672 | -0.91 | -4.14% |
| 2008-07-11 | 19.15 | 22.60 | 19.06 | 21.98 | 2957139 | 62740400 | 2.90 | 15.20% |
| 2008-07-04 | 19.65 | 20.23 | 18.00 | 19.08 | 1424828 | 27430062 | -0.51 | -2.60% |
| 2008-06-27 | 19.33 | 21.61 | 18.03 | 19.59 | 2456438 | 48733472 | -0.50 | -2.49% |
| 2008-06-20 | 18.91 | 20.75 | 17.72 | 20.09 | 2296082 | 44743584 | 0.74 | 3.82% |
| 2008-06-13 | 23.00 | 23.20 | 19.31 | 19.35 | 888607 | 18921192 | -5.10 | -20.86% |
| 2008-06-05 | 25.70 | 25.95 | 24.01 | 24.45 | 829766 | 20780932 | -1.79 | -6.82% |
| 2008-05-30 | 26.48 | 26.98 | 25.28 | 26.24 | 1276842 | 33274532 | -0.51 | -1.91% |
| 2008-05-23 | 32.45 | 33.20 | 26.31 | 26.75 | 2011416 | 59598432 | -5.55 | -17.18% |
| 2008-05-16 | 29.52 | 32.56 | 28.61 | 32.30 | 1631497 | 50252880 | 1.73 | 5.66% |
| 2008-05-09 | 31.95 | 32.75 | 28.88 | 30.57 | 1602396 | 49523340 | -0.66 | -2.11% |
| 2008-04-30 | 29.10 | 31.98 | 29.00 | 31.23 | 1153042 | 35050620 | 1.38 | 4.62% |
| 2008-04-25 | 24.88 | 31.20 | 22.60 | 29.85 | 2488310 | 67802760 | 6.77 | 29.33% |
| 2008-04-18 | 26.30 | 26.30 | 22.40 | 23.08 | 821501 | 19948486 | -3.92 | -14.52% |
| 2008-04-11 | 27.01 | 29.63 | 25.73 | 27.00 | 874305 | 24670538 | -0.65 | -2.35% |
| 2008-04-03 | 26.80 | 27.90 | 23.72 | 27.65 | 870392 | 22900004 | -0.24 | -0.86% |
| 2008-03-28 | 30.05 | 30.13 | 25.80 | 27.89 | 809737 | 22168630 | -1.56 | -5.30% |
| 2008-03-21 | 30.81 | 31.00 | 25.56 | 29.45 | 1230579 | 34933472 | -1.67 | -5.37% |
| 2008-03-14 | 37.00 | 37.04 | 30.71 | 31.12 | 784733 | 26280552 | -6.15 | -16.50% |
| 2008-03-07 | 36.30 | 39.05 | 35.45 | 37.27 | 686127 | 25592046 | 0.61 | 1.66% |
| 2008-02-29 | 36.19 | 38.50 | 35.19 | 36.66 | 572342 | 21058882 | 0.66 | 1.83% |
| 2008-02-22 | 40.80 | 41.06 | 35.48 | 36.00 | 835463 | 32009440 | -3.23 | -8.23% |
| 2008-02-15 | 39.30 | 41.24 | 38.50 | 39.23 | 514839 | 20469908 | -0.45 | -1.13% |
| 2008-02-05 | 37.52 | 40.44 | 36.90 | 39.68 | 799797 | 31138984 | 3.39 | 9.34% |
| 2008-02-01 | 35.68 | 36.93 | 31.17 | 36.29 | 1942034 | 66554152 | 0.06 | 0.17% |
| 2008-01-25 | 40.19 | 40.60 | 33.33 | 36.23 | 1915041 | 69047648 | -3.93 | -9.79% |
| 2008-01-18 | 47.30 | 47.60 | 38.73 | 40.16 | 3185094 | 137019600 | -7.09 | -15.01% |
| 2008-01-11 | 47.95 | 49.48 | 46.50 | 47.25 | 1548864 | 73968424 | -1.00 | -2.07% |
| 2008-01-04 | 42.91 | 48.95 | 42.50 | 48.25 | 1135565 | 51889872 | 5.59 | 13.10% |
| 2007-12-28 | 42.30 | 44.86 | 41.85 | 42.66 | 1410829 | 60842800 | 0.68 | 1.62% |
| 2007-12-21 | 39.50 | 43.60 | 36.42 | 41.98 | 1342724 | 53612128 | 2.37 | 5.98% |
| 2007-12-14 | 42.44 | 45.60 | 37.56 | 39.61 | 1608084 | 67870960 | -3.52 | -8.16% |
| 2007-12-07 | 40.60 | 43.50 | 39.10 | 43.13 | 1406305 | 57634804 | 1.67 | 4.03% |
| 2007-11-30 | 43.55 | 44.94 | 39.90 | 41.46 | 1508040 | 63717352 | -0.50 | -1.19% |
| 2007-11-23 | 46.20 | 48.33 | 40.98 | 41.96 | 1244860 | 55604064 | -4.24 | -9.18% |
| 2007-11-16 | 45.00 | 49.20 | 42.62 | 46.20 | 1546132 | 70563008 | -1.15 | -2.43% |
| 2007-11-09 | 50.39 | 53.20 | 46.00 | 47.35 | 1538120 | 74779488 | -3.76 | -7.36% |
| 2007-11-02 | 55.58 | 60.40 | 50.54 | 51.11 | 1541241 | 85414808 | -6.15 | -10.74% |
| 2007-10-26 | 60.18 | 68.40 | 57.00 | 57.26 | 1777356 | 108907472 | 2.40 | 4.38% |
| 2007-10-18 | 55.55 | 57.33 | 52.56 | 54.86 | 1141038 | 62545524 | -0.47 | -0.85% |
| 2007-10-12 | 47.99 | 58.55 | 47.33 | 55.33 | 2527406 | 132462432 | 10.27 | 22.79% |
| 2007-09-28 | 40.61 | 45.06 | 38.99 | 45.06 | 1765959 | 73264664 | 4.76 | 11.81% |
| 2007-09-21 | 37.70 | 46.17 | 37.20 | 40.30 | 1822711 | 75637632 | 2.10 | 5.50% |
| 2007-09-14 | 34.96 | 41.95 | 34.96 | 38.20 | 2865807 | 111250496 | 6.42 | 20.20% |
| 2007-09-07 | 23.87 | 31.78 | 23.87 | 31.78 | 11962 | 352829 | 10.08 | 46.45% |
| 2007-07-25 | 18.42 | 22.06 | 18.42 | 21.70 | 1772830 | 36402880 | 3.37 | 18.39% |
| 2007-07-20 | 16.89 | 18.75 | 16.75 | 18.33 | 1240277 | 22097250 | 1.44 | 8.53% |
| 2007-07-13 | 17.50 | 18.25 | 16.58 | 16.89 | 1138495 | 19793316 | -0.76 | -4.31% |
| 2007-07-06 | 18.05 | 18.45 | 16.40 | 17.65 | 2251920 | 39053488 | -0.61 | -3.34% |
| 2007-06-29 | 15.52 | 19.80 | 15.52 | 18.26 | 9488370 | 163834304 | 0.00 | 0.00% |
