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 | 20.97 | 21.08 | 18.55 | 18.72 | 129794 | 2611511 | -2.04 | -9.83% |
| 2009-11-20 | 19.55 | 21.48 | 19.42 | 20.76 | 154960 | 3194359 | 1.27 | 6.52% |
| 2009-11-13 | 19.00 | 20.19 | 18.67 | 19.49 | 128119 | 2482572 | 0.47 | 2.47% |
| 2009-11-06 | 18.70 | 20.28 | 18.62 | 19.02 | 178088 | 3447487 | 0.17 | 0.90% |
| 2009-10-30 | 18.10 | 19.68 | 17.98 | 18.85 | 160861 | 3002823 | 0.95 | 5.31% |
| 2009-10-23 | 18.22 | 18.68 | 17.62 | 17.90 | 105871 | 1922553 | -0.34 | -1.86% |
| 2009-10-16 | 17.90 | 19.00 | 17.81 | 18.24 | 53742 | 989032 | 0.24 | 1.33% |
| 2009-10-09 | 17.43 | 19.02 | 17.36 | 18.00 | 11645 | 208613 | 0.55 | 3.15% |
| 2009-09-30 | 18.10 | 18.30 | 17.01 | 17.45 | 25090 | 442820 | -0.65 | -3.59% |
| 2009-09-25 | 18.28 | 19.80 | 17.68 | 18.10 | 114584 | 2158441 | -0.22 | -1.20% |
| 2009-09-18 | 18.21 | 19.06 | 17.97 | 18.32 | 155540 | 2881153 | 0.33 | 1.83% |
| 2009-09-11 | 17.24 | 18.35 | 16.87 | 17.99 | 132951 | 2344558 | 0.97 | 5.70% |
| 2009-09-04 | 18.00 | 18.00 | 15.80 | 17.02 | 133038 | 2216333 | -0.87 | -4.86% |
| 2009-08-28 | 17.30 | 18.75 | 17.17 | 17.89 | 321351 | 5811845 | 0.57 | 3.29% |
| 2009-08-21 | 16.70 | 17.48 | 15.30 | 17.32 | 223797 | 3733382 | 0.56 | 3.34% |
| 2009-08-14 | 15.60 | 17.65 | 15.59 | 16.76 | 301997 | 5111535 | 1.16 | 7.44% |
| 2009-08-07 | 16.09 | 16.44 | 15.00 | 15.60 | 180086 | 2879753 | -0.48 | -2.98% |
| 2009-07-31 | 17.29 | 18.40 | 15.00 | 16.08 | 227955 | 3858820 | -1.17 | -6.78% |
| 2009-07-24 | 16.15 | 19.48 | 16.12 | 17.25 | 290590 | 5165399 | 1.14 | 7.08% |
| 2009-07-17 | 16.05 | 16.57 | 15.80 | 16.11 | 119186 | 1921699 | 0.06 | 0.37% |
| 2009-07-10 | 15.05 | 16.68 | 15.05 | 16.05 | 157081 | 2490066 | 0.86 | 5.66% |
| 2009-07-03 | 14.33 | 15.68 | 13.52 | 15.19 | 209009 | 3040628 | 0.89 | 6.22% |
| 2009-06-26 | 13.80 | 14.39 | 13.30 | 14.30 | 155563 | 2155117 | 0.50 | 3.62% |
| 2009-06-19 | 12.92 | 14.38 | 12.70 | 13.80 | 123261 | 1659476 | 0.88 | 6.81% |
| 2009-06-12 | 13.37 | 13.74 | 12.90 | 12.92 | 117267 | 1567503 | -0.47 | -3.51% |
| 2009-06-05 | 12.78 | 13.81 | 12.78 | 13.39 | 134750 | 1804319 | 0.51 | 3.96% |
| 2009-05-27 | 12.30 | 13.56 | 12.10 | 12.88 | 58707 | 745142 | 0.41 | 3.29% |
| 2009-05-22 | 12.18 | 13.37 | 12.15 | 12.47 | 135281 | 1725026 | -0.79 | -5.96% |
| 2009-05-15 | 13.51 | 13.75 | 13.00 | 13.26 | 118666 | 1577694 | -0.25 | -1.85% |
| 2009-05-08 | 13.57 | 14.35 | 13.00 | 13.51 | 264385 | 3642083 | -0.04 | -0.29% |
| 2009-04-30 | 13.77 | 14.03 | 12.61 | 13.55 | 191945 | 2547472 | -0.25 | -1.81% |
| 2009-04-24 | 12.19 | 14.40 | 12.19 | 13.80 | 406858 | 5488671 | 1.54 | 12.56% |
| 2009-04-17 | 12.52 | 13.05 | 12.02 | 12.26 | 267076 | 3312093 | -0.13 | -1.05% |
| 2009-04-10 | 12.10 | 13.08 | 11.91 | 12.39 | 294017 | 3689031 | 0.57 | 4.82% |
| 2009-04-03 | 11.79 | 12.38 | 11.59 | 11.82 | 135981 | 1634338 | 0.02 | 0.17% |
| 2009-03-27 | 12.10 | 12.59 | 11.50 | 11.80 | 185977 | 2249044 | -0.32 | -2.64% |
| 2009-03-20 | 12.00 | 12.60 | 11.50 | 12.12 | 129236 | 1560060 | 0.21 | 1.76% |
| 2009-03-12 | 12.20 | 12.80 | 11.45 | 11.91 | 77275 | 927441 | -0.41 | -3.33% |
| 2009-03-06 | 11.08 | 13.28 | 10.88 | 12.32 | 206553 | 2540696 | 1.57 | 14.61% |
| 2009-02-27 | 12.87 | 13.19 | 10.60 | 10.75 | 188091 | 2270934 | -2.25 | -17.31% |
| 2009-02-20 | 11.48 | 13.08 | 11.21 | 13.00 | 140463 | 1690728 | 1.55 | 13.54% |
| 2009-02-13 | 10.95 | 11.50 | 10.47 | 11.45 | 166322 | 1827742 | 0.80 | 7.51% |
| 2009-02-06 | 9.30 | 10.75 | 9.30 | 10.65 | 153397 | 1532796 | 1.26 | 13.42% |
| 2009-01-23 | 9.50 | 9.70 | 9.06 | 9.39 | 108182 | 1009761 | -0.20 | -2.09% |
| 2009-01-16 | 9.21 | 9.90 | 8.77 | 9.59 | 177272 | 1652327 | 0.39 | 4.24% |
| 2009-01-09 | 8.38 | 9.38 | 8.38 | 9.20 | 146748 | 1300638 | 0.86 | 10.31% |
| 2008-12-26 | 8.32 | 8.60 | 7.70 | 8.34 | 101583 | 837332 | 0.02 | 0.24% |
| 2008-12-19 | 7.99 | 8.55 | 7.77 | 8.32 | 95876 | 789759 | 0.44 | 5.58% |
| 2008-12-12 | 8.21 | 8.80 | 7.69 | 7.88 | 182322 | 1530265 | -0.27 | -3.31% |
| 2008-12-05 | 8.30 | 8.80 | 8.01 | 8.15 | 207934 | 1755162 | -0.22 | -2.63% |
| 2008-11-28 | 7.46 | 8.50 | 7.46 | 8.37 | 140039 | 1116650 | 0.87 | 11.60% |
| 2008-11-21 | 7.35 | 8.10 | 7.10 | 7.50 | 177426 | 1352307 | 0.16 | 2.18% |
| 2008-11-14 | 6.60 | 7.35 | 6.60 | 7.34 | 122807 | 863873 | 0.74 | 11.21% |
| 2008-11-07 | 6.33 | 6.64 | 5.86 | 6.60 | 63990 | 404038 | 0.16 | 2.48% |
| 2008-10-31 | 6.35 | 6.59 | 6.01 | 6.44 | 71898 | 459812 | -0.02 | -0.31% |
| 2008-10-24 | 5.95 | 6.80 | 5.80 | 6.46 | 87483 | 562835 | 0.53 | 8.94% |
| 2008-10-17 | 7.10 | 7.36 | 5.85 | 5.93 | 150785 | 985332 | -1.25 | -17.41% |
| 2008-10-10 | 7.50 | 7.50 | 6.80 | 7.18 | 81012 | 576269 | -0.40 | -5.28% |
| 2008-09-26 | 8.64 | 8.64 | 7.06 | 7.58 | 148914 | 1180741 | -0.27 | -3.44% |
| 2008-09-12 | 7.60 | 7.85 | 6.96 | 7.85 | 76093 | 574416 | 0.36 | 4.81% |
| 2008-09-05 | 7.35 | 7.76 | 6.87 | 7.49 | 50805 | 371883 | 0.09 | 1.22% |
| 2008-08-29 | 7.55 | 7.75 | 7.05 | 7.40 | 15583 | 115712 | -0.15 | -1.99% |
| 2008-08-22 | 7.69 | 7.92 | 7.01 | 7.55 | 51575 | 390577 | -0.10 | -1.31% |
| 2008-08-15 | 7.60 | 7.80 | 7.26 | 7.65 | 36139 | 271765 | -0.15 | -1.92% |
| 2008-08-08 | 9.01 | 9.01 | 7.71 | 7.80 | 64942 | 538356 | -1.19 | -13.24% |
| 2008-08-01 | 8.80 | 10.28 | 8.47 | 8.99 | 215425 | 2033096 | 0.11 | 1.24% |
| 2008-07-25 | 8.20 | 9.26 | 8.17 | 8.88 | 107103 | 944753 | 0.65 | 7.90% |
| 2008-07-18 | 8.48 | 8.95 | 7.75 | 8.23 | 71177 | 599400 | -0.25 | -2.95% |
| 2008-07-11 | 8.26 | 9.09 | 8.23 | 8.48 | 73693 | 635228 | 0.28 | 3.42% |
| 2008-07-04 | 7.60 | 8.45 | 7.00 | 8.20 | 57775 | 449138 | 0.51 | 6.63% |
| 2008-06-27 | 7.43 | 8.70 | 7.30 | 7.69 | 55982 | 450787 | 0.18 | 2.40% |
| 2008-06-20 | 9.00 | 9.28 | 6.89 | 7.51 | 59861 | 488801 | -1.75 | -18.90% |
| 2008-06-13 | 10.88 | 11.00 | 9.10 | 9.26 | 41901 | 412928 | -2.12 | -18.63% |
| 2008-06-06 | 11.78 | 12.00 | 10.82 | 11.38 | 34454 | 395081 | -0.40 | -3.40% |
| 2008-05-30 | 11.80 | 12.35 | 11.50 | 11.78 | 58301 | 696551 | -0.13 | -1.09% |
| 2008-05-23 | 15.20 | 15.20 | 11.82 | 11.91 | 121668 | 1625613 | -3.08 | -20.55% |
| 2008-05-16 | 12.52 | 16.10 | 12.30 | 14.99 | 290812 | 4301460 | 2.24 | 17.57% |
| 2008-05-09 | 12.70 | 13.80 | 12.30 | 12.75 | 131925 | 1724275 | 0.26 | 2.08% |
| 2008-04-30 | 11.69 | 12.54 | 11.60 | 12.49 | 54957 | 666610 | 0.41 | 3.39% |
| 2008-04-25 | 11.98 | 12.60 | 10.18 | 12.08 | 152258 | 1804635 | 0.74 | 6.53% |
| 2008-04-18 | 13.55 | 13.55 | 11.02 | 11.34 | 44962 | 543062 | -2.37 | -17.29% |
| 2008-04-11 | 13.15 | 14.31 | 12.60 | 13.71 | 51358 | 701114 | 0.59 | 4.50% |
| 2008-04-03 | 16.60 | 16.90 | 12.01 | 13.12 | 64202 | 915384 | -3.88 | -22.82% |
| 2008-03-28 | 17.25 | 18.40 | 15.89 | 17.00 | 53091 | 911403 | -0.17 | -0.99% |
| 2008-03-21 | 20.00 | 20.50 | 15.00 | 17.17 | 86883 | 1483667 | -3.14 | -15.46% |
| 2008-03-14 | 21.00 | 21.78 | 19.65 | 20.31 | 59502 | 1216978 | -0.71 | -3.38% |
| 2008-03-07 | 18.49 | 22.80 | 17.50 | 21.02 | 140136 | 2911511 | 2.47 | 13.31% |
| 2008-02-29 | 19.00 | 19.45 | 17.88 | 18.55 | 99129 | 1852151 | 0.75 | 4.21% |
| 2008-02-22 | 18.60 | 18.95 | 17.41 | 17.80 | 36586 | 666941 | -0.05 | -0.28% |
| 2008-02-15 | 17.25 | 18.00 | 16.90 | 17.85 | 20868 | 368647 | 0.37 | 2.12% |
| 2008-02-05 | 16.18 | 17.65 | 16.18 | 17.48 | 14550 | 247983 | 1.44 | 8.98% |
| 2008-02-01 | 18.00 | 18.00 | 15.77 | 16.04 | 53849 | 901277 | -1.57 | -8.91% |
| 2008-01-25 | 19.80 | 20.33 | 17.20 | 17.61 | 119757 | 2184203 | -1.80 | -9.27% |
| 2008-01-18 | 18.65 | 19.58 | 17.98 | 19.41 | 69086 | 1285109 | 0.60 | 3.19% |
| 2008-01-11 | 19.30 | 19.90 | 18.10 | 18.81 | 99127 | 1854911 | -0.46 | -2.39% |
| 2008-01-04 | 18.00 | 19.53 | 18.00 | 19.27 | 40490 | 755579 | 1.16 | 6.41% |
| 2007-12-28 | 16.60 | 18.32 | 16.30 | 18.11 | 69619 | 1205040 | 1.44 | 8.64% |
| 2007-12-21 | 16.25 | 17.60 | 16.02 | 16.67 | 75839 | 1278695 | 0.42 | 2.58% |
| 2007-12-14 | 14.60 | 16.65 | 14.52 | 16.25 | 113813 | 1792528 | 1.55 | 10.54% |
| 2007-12-07 | 14.09 | 14.70 | 13.51 | 14.70 | 23663 | 337178 | 0.70 | 5.00% |
| 2007-11-30 | 13.50 | 14.30 | 13.21 | 14.00 | 29288 | 405325 | 0.55 | 4.09% |
| 2007-11-23 | 12.78 | 14.05 | 12.50 | 13.45 | 41093 | 556892 | 0.68 | 5.33% |
| 2007-11-16 | 11.92 | 12.87 | 11.76 | 12.77 | 28642 | 348886 | 0.59 | 4.84% |
| 2007-11-09 | 12.60 | 13.48 | 12.07 | 12.18 | 35967 | 465119 | -0.62 | -4.84% |
| 2007-11-02 | 13.00 | 13.78 | 12.51 | 12.80 | 49024 | 639709 | -0.03 | -0.23% |
| 2007-10-26 | 15.02 | 15.80 | 12.83 | 12.83 | 64752 | 915063 | -2.57 | -16.69% |
| 2007-10-18 | 14.89 | 16.10 | 14.80 | 15.40 | 53960 | 830721 | 0.50 | 3.36% |
| 2007-10-12 | 15.93 | 17.00 | 14.59 | 14.90 | 97206 | 1555482 | -0.58 | -3.75% |
| 2007-09-28 | 14.57 | 15.48 | 14.50 | 15.48 | 54693 | 822452 | 0.74 | 5.02% |
| 2007-09-21 | 15.00 | 15.46 | 14.48 | 14.74 | 63287 | 946946 | -0.42 | -2.77% |
| 2007-09-14 | 15.74 | 16.40 | 14.29 | 15.16 | 91929 | 1397664 | -0.77 | -4.83% |
| 2007-09-07 | 17.60 | 17.85 | 15.93 | 15.93 | 118760 | 2004929 | -1.57 | -8.97% |
| 2007-08-31 | 16.47 | 18.58 | 16.20 | 17.50 | 153279 | 2678512 | 0.79 | 4.73% |
| 2007-08-24 | 16.20 | 16.81 | 15.50 | 16.71 | 139112 | 2254849 | 0.79 | 4.96% |
| 2007-08-17 | 16.20 | 16.49 | 14.82 | 15.92 | 127597 | 1993624 | -0.26 | -1.61% |
| 2007-08-10 | 14.59 | 16.77 | 13.77 | 16.18 | 204191 | 3153584 | 1.70 | 11.74% |
| 2007-08-03 | 15.49 | 15.49 | 14.20 | 14.48 | 181802 | 2706666 | -0.61 | -4.04% |
| 2007-07-27 | 13.75 | 15.12 | 13.75 | 15.09 | 311407 | 4460321 | 0.62 | 4.29% |
| 2007-07-20 | 15.23 | 15.23 | 14.47 | 14.47 | 8642 | 127594 | -1.56 | -9.73% |
| 2007-06-08 | 15.10 | 16.03 | 13.81 | 16.03 | 201910 | 2904258 | 0.72 | 4.70% |
| 2007-06-01 | 18.50 | 18.61 | 15.31 | 15.31 | 244122 | 4053529 | -3.29 | -17.69% |
| 2007-05-25 | 15.81 | 18.70 | 15.81 | 18.60 | 283866 | 5081434 | 1.97 | 11.85% |
| 2007-05-18 | 13.60 | 16.63 | 13.52 | 16.63 | 358716 | 5627901 | 2.83 | 20.51% |
| 2007-05-11 | 13.08 | 13.97 | 13.00 | 13.80 | 366319 | 4934843 | 0.71 | 5.42% |
| 2007-04-27 | 13.30 | 14.30 | 12.69 | 13.09 | 409056 | 5434147 | -0.27 | -2.02% |
| 2007-04-20 | 12.58 | 14.15 | 12.45 | 13.36 | 457839 | 6070665 | 0.72 | 5.70% |
| 2007-04-13 | 12.50 | 13.40 | 12.21 | 12.64 | 445994 | 5706823 | 0.28 | 2.27% |
| 2007-04-06 | 12.67 | 13.28 | 12.04 | 12.36 | 518788 | 6437244 | -0.98 | -7.35% |
| 2007-03-30 | 10.11 | 14.99 | 10.11 | 13.34 | 441555 | 5643052 | 11.96 | 866.67% |
