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 |
|---|---|---|---|---|---|---|---|---|
| 2009-04-23 | 15.27 | 15.85 | 15.01 | 15.29 | 142813 | 2198270 | 0.04 | 0.26% |
| 2009-04-17 | 14.88 | 15.30 | 14.83 | 15.25 | 137510 | 2064539 | 0.39 | 2.62% |
| 2009-04-10 | 14.75 | 14.88 | 14.66 | 14.86 | 87547 | 1293989 | 0.13 | 0.88% |
| 2009-04-03 | 14.71 | 14.78 | 14.32 | 14.73 | 148321 | 2163255 | 0.06 | 0.41% |
| 2009-03-27 | 14.67 | 14.86 | 14.40 | 14.67 | 124933 | 1822913 | 0.07 | 0.48% |
| 2009-03-20 | 14.28 | 14.70 | 14.21 | 14.60 | 122193 | 1760800 | 0.33 | 2.31% |
| 2009-03-13 | 14.17 | 14.32 | 14.14 | 14.27 | 89409 | 1268097 | 0.08 | 0.56% |
| 2009-03-06 | 14.25 | 14.38 | 14.13 | 14.19 | 252456 | 3585218 | -0.02 | -0.14% |
| 2009-02-27 | 13.52 | 15.07 | 13.50 | 14.21 | 592370 | 8531854 | 0.71 | 5.26% |
| 2009-02-20 | 13.56 | 13.97 | 13.45 | 13.50 | 229574 | 3142052 | -0.05 | -0.37% |
| 2009-02-13 | 13.50 | 14.02 | 13.29 | 13.55 | 387820 | 5296877 | 0.05 | 0.37% |
| 2009-02-06 | 13.56 | 13.58 | 13.38 | 13.50 | 35644 | 479919 | -0.06 | -0.44% |
| 2009-01-23 | 13.52 | 13.65 | 13.43 | 13.56 | 18958 | 256198 | 0.03 | 0.22% |
| 2009-01-16 | 13.60 | 13.70 | 13.52 | 13.53 | 33373 | 453395 | -0.05 | -0.37% |
| 2009-01-09 | 13.54 | 13.77 | 13.47 | 13.58 | 23221 | 316382 | -0.38 | -2.72% |
| 2008-12-26 | 13.58 | 13.98 | 13.20 | 13.96 | 45442 | 618979 | 0.37 | 2.72% |
| 2008-12-19 | 13.67 | 13.68 | 13.33 | 13.59 | 17368 | 234495 | -0.07 | -0.51% |
| 2008-12-12 | 13.60 | 13.74 | 13.47 | 13.66 | 42008 | 572277 | 0.06 | 0.44% |
| 2008-12-05 | 13.06 | 13.70 | 13.00 | 13.60 | 66701 | 900481 | 0.43 | 3.27% |
| 2008-11-28 | 13.42 | 13.54 | 13.11 | 13.17 | 84749 | 1134287 | -0.26 | -1.94% |
| 2008-11-21 | 13.45 | 13.67 | 13.23 | 13.43 | 75830 | 1015942 | -0.09 | -0.67% |
| 2008-11-14 | 13.90 | 13.96 | 13.00 | 13.52 | 136777 | 1868269 | -0.41 | -2.94% |
| 2008-11-07 | 13.78 | 14.03 | 13.72 | 13.93 | 117473 | 1638445 | 0.12 | 0.87% |
| 2008-10-31 | 13.44 | 13.82 | 13.44 | 13.81 | 144036 | 1966715 | 1.59 | 13.01% |
| 2008-10-21 | 12.46 | 12.53 | 11.93 | 12.22 | 12200 | 148456 | -0.29 | -2.32% |
| 2008-10-17 | 11.28 | 12.80 | 11.28 | 12.51 | 97754 | 1195861 | 0.98 | 8.50% |
| 2008-10-10 | 11.70 | 11.80 | 11.25 | 11.53 | 58122 | 671050 | -0.22 | -1.87% |
| 2008-09-26 | 12.85 | 13.71 | 11.31 | 11.75 | 212461 | 2599320 | -1.25 | -9.62% |
| 2008-09-19 | 11.17 | 13.00 | 11.17 | 13.00 | 204941 | 2538898 | 1.62 | 14.24% |
| 2008-09-12 | 11.58 | 11.81 | 10.74 | 11.38 | 70250 | 800275 | -0.32 | -2.73% |
| 2008-09-05 | 11.60 | 11.76 | 10.45 | 11.70 | 65375 | 741574 | -0.15 | -1.27% |
| 2008-08-29 | 11.84 | 11.95 | 11.40 | 11.85 | 52819 | 619914 | -0.06 | -0.50% |
| 2008-08-22 | 11.60 | 12.50 | 11.12 | 11.91 | 195971 | 2323101 | 0.93 | 8.47% |
| 2008-08-15 | 12.01 | 12.01 | 9.17 | 10.98 | 213447 | 2248554 | -1.12 | -9.26% |
| 2008-08-08 | 12.39 | 12.88 | 11.51 | 12.10 | 169345 | 2070163 | 0.01 | 0.08% |
| 2008-08-01 | 13.79 | 13.83 | 12.09 | 12.09 | 130139 | 1665730 | -1.67 | -12.14% |
| 2008-07-25 | 13.85 | 14.05 | 13.69 | 13.76 | 95244 | 1316820 | -0.18 | -1.29% |
| 2008-07-18 | 13.75 | 14.56 | 13.59 | 13.94 | 143130 | 1997658 | 0.09 | 0.65% |
| 2008-07-11 | 13.72 | 14.31 | 13.65 | 13.85 | 141003 | 1970336 | 0.10 | 0.73% |
| 2008-07-04 | 13.97 | 14.12 | 13.62 | 13.75 | 69931 | 970298 | -0.28 | -2.00% |
| 2008-06-27 | 14.36 | 14.60 | 13.81 | 14.03 | 101759 | 1441221 | -0.09 | -0.64% |
| 2008-06-20 | 14.80 | 14.96 | 13.68 | 14.12 | 111328 | 1585146 | -0.56 | -3.81% |
| 2008-06-13 | 15.30 | 15.50 | 14.40 | 14.68 | 82621 | 1224851 | -0.62 | -4.05% |
| 2008-06-06 | 16.31 | 16.56 | 14.87 | 15.30 | 141946 | 2182961 | -1.20 | -7.27% |
| 2008-05-30 | 16.47 | 17.05 | 16.08 | 16.50 | 135415 | 2231389 | -0.38 | -2.25% |
| 2008-05-23 | 16.00 | 18.37 | 15.80 | 16.88 | 452590 | 7787173 | 1.59 | 10.40% |
| 2008-05-16 | 15.05 | 16.58 | 15.01 | 15.29 | 190573 | 3014319 | -0.11 | -0.71% |
| 2008-05-09 | 14.68 | 15.90 | 13.88 | 15.40 | 190067 | 2849353 | 1.03 | 7.17% |
| 2008-04-30 | 13.71 | 14.45 | 13.20 | 14.37 | 82129 | 1134788 | 0.02 | 0.14% |
| 2008-04-25 | 14.30 | 15.00 | 12.13 | 14.35 | 205130 | 2924954 | 0.72 | 5.28% |
| 2008-04-18 | 15.83 | 16.94 | 13.36 | 13.63 | 224631 | 3412345 | -2.65 | -16.28% |
| 2008-04-11 | 15.50 | 17.30 | 15.33 | 16.28 | 54779 | 899503 | 0.86 | 5.58% |
| 2008-04-03 | 16.99 | 17.28 | 14.36 | 15.42 | 77195 | 1227223 | -2.00 | -11.48% |
| 2008-03-28 | 18.33 | 18.79 | 16.75 | 17.42 | 40694 | 705707 | -0.87 | -4.76% |
| 2008-03-21 | 17.90 | 18.80 | 16.50 | 18.29 | 106603 | 1854144 | 0.39 | 2.18% |
| 2008-03-14 | 18.80 | 19.00 | 17.10 | 17.90 | 39434 | 710449 | -1.04 | -5.49% |
| 2008-03-07 | 20.09 | 21.14 | 18.71 | 18.94 | 73516 | 1464817 | -1.22 | -6.05% |
| 2008-02-29 | 19.45 | 20.54 | 18.30 | 20.16 | 97352 | 1883235 | 0.66 | 3.38% |
| 2008-02-22 | 20.80 | 21.58 | 19.45 | 19.50 | 100717 | 2078852 | -0.72 | -3.56% |
| 2008-02-15 | 18.90 | 20.22 | 18.00 | 20.22 | 67756 | 1337193 | 1.63 | 8.77% |
| 2008-02-05 | 17.65 | 18.96 | 17.65 | 18.59 | 25488 | 470421 | 1.29 | 7.46% |
| 2008-02-01 | 19.40 | 19.40 | 16.60 | 17.30 | 83384 | 1465257 | -2.20 | -11.28% |
| 2008-01-25 | 20.80 | 21.50 | 17.58 | 19.50 | 174296 | 3338263 | -1.28 | -6.16% |
| 2008-01-18 | 23.41 | 23.41 | 19.77 | 20.78 | 128337 | 2789724 | -2.80 | -11.87% |
| 2008-01-11 | 20.99 | 24.35 | 20.98 | 23.58 | 338797 | 7653706 | 2.78 | 13.37% |
| 2008-01-04 | 20.09 | 21.16 | 19.60 | 20.80 | 108342 | 2201645 | 0.69 | 3.43% |
| 2007-12-28 | 19.92 | 21.00 | 19.50 | 20.11 | 208047 | 4176616 | 0.18 | 0.90% |
| 2007-12-21 | 18.66 | 20.00 | 17.81 | 19.93 | 118845 | 2251080 | 1.19 | 6.35% |
| 2007-12-14 | 17.68 | 19.40 | 17.60 | 18.74 | 190365 | 3577943 | 0.82 | 4.58% |
| 2007-12-07 | 17.06 | 18.26 | 16.90 | 17.92 | 127067 | 2255860 | 0.86 | 5.04% |
| 2007-11-30 | 17.92 | 18.94 | 16.90 | 17.06 | 197681 | 3497487 | -0.16 | -0.93% |
| 2007-11-23 | 16.80 | 18.88 | 16.40 | 17.22 | 177206 | 3115737 | 0.62 | 3.73% |
| 2007-11-16 | 17.41 | 18.38 | 16.06 | 16.60 | 290621 | 5025652 | -1.36 | -7.57% |
| 2007-11-09 | 18.79 | 22.74 | 17.96 | 17.96 | 515119 | 10661678 | 0.88 | 5.15% |
| 2007-08-10 | 13.80 | 17.14 | 13.65 | 17.08 | 543872 | 8473938 | 3.17 | 22.79% |
| 2007-08-03 | 14.02 | 15.10 | 12.88 | 13.91 | 296107 | 4185074 | -0.30 | -2.11% |
| 2007-07-27 | 11.25 | 14.77 | 11.25 | 14.21 | 332211 | 4316724 | 2.99 | 26.65% |
| 2007-07-20 | 11.40 | 11.58 | 10.18 | 11.22 | 124038 | 1358360 | -0.25 | -2.18% |
| 2007-07-13 | 11.20 | 11.80 | 10.34 | 11.47 | 196479 | 2190212 | 0.42 | 3.80% |
| 2007-07-06 | 11.46 | 12.55 | 9.80 | 11.05 | 276954 | 3136684 | -0.66 | -5.64% |
| 2007-06-29 | 15.52 | 15.88 | 11.71 | 11.71 | 283736 | 3862011 | -3.79 | -24.45% |
| 2007-06-22 | 19.16 | 19.90 | 15.41 | 15.50 | 367714 | 6613316 | -3.50 | -18.42% |
| 2007-06-15 | 16.50 | 19.50 | 16.20 | 19.00 | 633308 | 11430367 | 2.80 | 17.28% |
| 2007-06-08 | 17.64 | 17.64 | 14.29 | 16.20 | 481602 | 7491380 | -3.40 | -17.35% |
| 2007-06-01 | 19.78 | 22.10 | 17.78 | 19.60 | 399351 | 7974624 | -0.12 | -0.61% |
| 2007-05-11 | 17.00 | 19.72 | 16.03 | 19.72 | 441154 | 7896513 | 3.22 | 19.52% |
| 2007-04-27 | 16.90 | 18.98 | 15.57 | 16.50 | 483676 | 8479256 | -0.12 | -0.72% |
| 2007-04-20 | 15.66 | 16.98 | 15.40 | 16.62 | 434886 | 7079745 | 0.87 | 5.52% |
| 2007-04-13 | 15.25 | 17.58 | 14.66 | 15.75 | 600883 | 9757972 | 0.40 | 2.61% |
| 2007-04-06 | 14.48 | 15.65 | 14.10 | 15.35 | 308441 | 4590922 | 1.15 | 8.10% |
| 2007-03-29 | 15.50 | 16.00 | 14.08 | 14.20 | 291823 | 4416077 | -1.31 | -8.45% |
| 2007-03-23 | 15.28 | 15.80 | 14.55 | 15.51 | 406888 | 6183697 | -0.32 | -2.02% |
| 2007-03-16 | 15.92 | 16.97 | 14.48 | 15.83 | 500633 | 7858236 | -0.15 | -0.94% |
| 2007-03-09 | 14.36 | 16.48 | 11.73 | 15.98 | 1025605 | 13947106 | 2.93 | 22.45% |
| 2007-03-02 | 10.30 | 13.05 | 9.50 | 13.05 | 512855 | 5345397 | 3.50 | 36.65% |
| 2007-02-16 | 8.07 | 9.55 | 8.00 | 9.55 | 498949 | 4331841 | 1.50 | 18.63% |
| 2007-02-09 | 7.69 | 8.38 | 7.43 | 8.05 | 284369 | 2260284 | 0.70 | 9.52% |
| 2007-02-02 | 7.83 | 8.28 | 7.12 | 7.35 | 316437 | 2456172 | -0.46 | -5.89% |
| 2007-01-26 | 8.00 | 9.35 | 7.22 | 7.81 | 703399 | 5885499 | -0.10 | -1.26% |
| 2007-01-19 | 7.01 | 8.10 | 7.01 | 7.91 | 450292 | 3379772 | 0.91 | 13.00% |
| 2007-01-12 | 6.70 | 7.66 | 6.62 | 7.00 | 375612 | 2713725 | 0.26 | 3.86% |
| 2007-01-05 | 6.50 | 6.74 | 6.33 | 6.74 | 94781 | 617781 | 0.16 | 2.43% |
| 2006-12-29 | 6.89 | 7.30 | 6.46 | 6.58 | 239877 | 1623702 | -0.50 | -7.06% |
| 2006-12-22 | 6.95 | 7.55 | 6.77 | 7.08 | 332273 | 2394490 | 0.18 | 2.61% |
| 2006-12-15 | 6.32 | 7.10 | 6.29 | 6.90 | 152075 | 1013748 | 0.46 | 7.14% |
| 2006-12-08 | 7.06 | 7.40 | 6.44 | 6.44 | 261709 | 1836767 | -0.61 | -8.65% |
| 2006-12-01 | 6.44 | 7.19 | 6.40 | 7.05 | 274250 | 1866562 | 0.61 | 9.47% |
