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 | 17.62 | 19.20 | 17.28 | 18.18 | 206975 | 3759926 | 0.61 | 3.47% |
| 2009-11-20 | 17.91 | 18.29 | 17.15 | 17.57 | 134977 | 2393184 | -0.34 | -1.90% |
| 2009-11-13 | 15.82 | 18.19 | 15.60 | 17.91 | 274194 | 4653116 | 2.09 | 13.21% |
| 2009-11-06 | 15.48 | 16.09 | 15.18 | 15.82 | 114944 | 1800974 | 0.99 | 6.68% |
| 2009-10-30 | 16.00 | 16.24 | 14.80 | 14.83 | 156277 | 2412553 | -1.35 | -8.34% |
| 2009-10-23 | 14.71 | 16.81 | 14.71 | 16.18 | 259888 | 4121784 | 1.45 | 9.84% |
| 2009-10-16 | 13.72 | 15.50 | 13.51 | 14.73 | 185239 | 2713454 | 1.01 | 7.36% |
| 2009-10-09 | 13.59 | 13.78 | 13.40 | 13.72 | 14581 | 199126 | 0.50 | 3.78% |
| 2009-09-30 | 13.50 | 13.73 | 12.82 | 13.22 | 35754 | 476626 | -0.35 | -2.58% |
| 2009-09-25 | 13.84 | 14.12 | 12.51 | 13.57 | 156162 | 2076920 | -0.41 | -2.93% |
| 2009-09-18 | 13.73 | 15.00 | 13.73 | 13.98 | 226889 | 3258957 | 0.18 | 1.30% |
| 2009-09-11 | 13.27 | 13.96 | 13.03 | 13.80 | 219281 | 2963618 | 1.15 | 9.09% |
| 2009-09-04 | 13.30 | 13.30 | 11.48 | 12.65 | 126694 | 1539508 | -0.74 | -5.53% |
| 2009-08-28 | 13.56 | 14.39 | 12.81 | 13.39 | 91826 | 1238704 | -0.21 | -1.54% |
| 2009-08-21 | 14.89 | 14.89 | 12.62 | 13.60 | 134093 | 1784748 | -1.31 | -8.79% |
| 2009-08-14 | 14.95 | 15.68 | 14.00 | 14.91 | 169502 | 2481726 | 0.01 | 0.07% |
| 2009-08-07 | 15.99 | 16.00 | 14.50 | 14.90 | 217812 | 3319387 | -1.10 | -6.88% |
| 2009-07-31 | 17.00 | 17.78 | 15.34 | 16.00 | 307125 | 5074437 | -0.44 | -2.68% |
| 2009-07-24 | 14.17 | 16.44 | 13.65 | 16.44 | 432260 | 6520222 | 2.27 | 16.02% |
| 2009-07-17 | 14.36 | 14.87 | 13.88 | 14.17 | 320841 | 4585982 | -0.53 | -3.60% |
| 2009-07-10 | 12.84 | 15.00 | 12.70 | 14.70 | 462907 | 6566204 | 2.30 | 18.55% |
| 2009-07-03 | 11.49 | 12.47 | 11.13 | 12.40 | 563849 | 6609026 | 1.37 | 12.42% |
| 2009-06-26 | 10.06 | 11.09 | 10.06 | 11.03 | 834862 | 8923082 | 1.45 | 15.14% |
| 2009-06-19 | 7.89 | 9.58 | 7.89 | 9.58 | 4701 | 41262 | 2.07 | 27.56% |
| 2009-06-12 | 6.18 | 7.51 | 6.18 | 7.51 | 1502 | 10325 | 1.62 | 27.50% |
| 2009-06-05 | 5.61 | 5.89 | 5.61 | 5.89 | 1014 | 5757 | 0.55 | 10.30% |
| 2009-03-20 | 5.49 | 5.82 | 5.15 | 5.34 | 244949 | 1333096 | -0.03 | -0.56% |
| 2009-03-13 | 5.25 | 5.51 | 4.93 | 5.37 | 108738 | 573443 | 0.18 | 3.47% |
| 2009-03-06 | 4.37 | 5.34 | 4.36 | 5.19 | 141790 | 712210 | 0.79 | 17.95% |
| 2009-02-27 | 5.04 | 5.27 | 4.30 | 4.40 | 137841 | 663046 | -0.67 | -13.21% |
| 2009-02-20 | 5.40 | 5.58 | 4.89 | 5.07 | 133454 | 695088 | -0.32 | -5.94% |
| 2009-02-13 | 4.78 | 5.53 | 4.78 | 5.39 | 169729 | 881373 | 0.60 | 12.53% |
| 2009-02-06 | 4.26 | 4.99 | 4.16 | 4.79 | 128990 | 607179 | 0.56 | 13.24% |
| 2009-01-23 | 4.01 | 4.37 | 4.01 | 4.23 | 59116 | 247911 | 0.17 | 4.19% |
| 2009-01-16 | 4.12 | 4.15 | 3.90 | 4.06 | 72372 | 292245 | -0.04 | -0.98% |
| 2009-01-09 | 3.88 | 4.18 | 3.77 | 4.10 | 100560 | 397221 | 0.17 | 4.33% |
| 2008-12-30 | 3.80 | 4.13 | 3.78 | 3.93 | 51876 | 205377 | 0.14 | 3.69% |
| 2008-12-26 | 3.95 | 4.23 | 3.60 | 3.79 | 104975 | 413940 | -0.24 | -5.96% |
| 2008-12-19 | 3.56 | 4.03 | 3.43 | 4.03 | 146646 | 553213 | 0.42 | 11.63% |
| 2008-12-12 | 3.37 | 3.95 | 3.33 | 3.61 | 244837 | 890306 | 0.32 | 9.73% |
| 2008-12-05 | 2.89 | 3.29 | 2.80 | 3.29 | 152298 | 479010 | 0.39 | 13.45% |
| 2008-11-28 | 3.05 | 3.16 | 2.89 | 2.90 | 105708 | 320665 | -0.17 | -5.54% |
| 2008-11-21 | 3.18 | 3.30 | 2.93 | 3.07 | 175792 | 548095 | -0.07 | -2.23% |
| 2008-11-14 | 2.81 | 3.14 | 2.79 | 3.14 | 196437 | 574820 | 0.18 | 6.08% |
| 2008-10-10 | 3.44 | 3.44 | 2.96 | 2.96 | 41200 | 133142 | -0.60 | -16.85% |
| 2008-09-26 | 3.65 | 3.65 | 3.30 | 3.56 | 63866 | 220894 | 0.08 | 2.30% |
| 2008-09-19 | 3.58 | 3.66 | 3.31 | 3.48 | 26865 | 92821 | -0.18 | -4.92% |
| 2008-09-12 | 4.50 | 4.50 | 3.63 | 3.66 | 23438 | 91705 | -0.75 | -17.01% |
| 2008-09-05 | 4.58 | 4.64 | 4.29 | 4.41 | 25416 | 115832 | -0.01 | -0.23% |
| 2008-08-29 | 4.42 | 4.67 | 4.26 | 4.42 | 15610 | 68695 | -0.08 | -1.78% |
| 2008-08-22 | 4.24 | 4.93 | 4.24 | 4.50 | 46829 | 219062 | 0.05 | 1.12% |
| 2008-08-15 | 4.59 | 4.83 | 4.04 | 4.45 | 30922 | 135082 | -0.38 | -7.87% |
| 2008-08-08 | 5.02 | 5.34 | 4.82 | 4.83 | 55858 | 281798 | -0.19 | -3.79% |
| 2008-08-01 | 5.05 | 5.70 | 4.97 | 5.02 | 133543 | 718267 | 0.02 | 0.40% |
| 2008-07-25 | 5.01 | 5.20 | 4.88 | 5.00 | 77276 | 389340 | -0.01 | -0.20% |
| 2008-07-18 | 5.62 | 5.68 | 4.72 | 5.01 | 40509 | 210644 | -0.59 | -10.54% |
| 2008-07-11 | 4.56 | 5.68 | 4.50 | 5.60 | 128046 | 668896 | 1.00 | 21.74% |
| 2008-07-04 | 4.78 | 4.90 | 4.40 | 4.60 | 50013 | 232400 | -0.43 | -8.55% |
| 2008-06-26 | 4.75 | 5.16 | 4.52 | 5.03 | 69491 | 337263 | 0.08 | 1.62% |
| 2008-06-20 | 5.84 | 5.95 | 4.95 | 4.95 | 103826 | 545897 | -0.85 | -14.65% |
| 2008-06-13 | 6.74 | 6.90 | 5.80 | 5.80 | 108034 | 686817 | -1.29 | -18.20% |
| 2008-06-06 | 6.86 | 7.46 | 6.41 | 7.09 | 214871 | 1490909 | 0.02 | 0.28% |
| 2008-05-30 | 8.65 | 8.65 | 7.05 | 7.07 | 148838 | 1065270 | -2.03 | -22.31% |
| 2008-05-23 | 9.58 | 9.58 | 9.10 | 9.10 | 807 | 7503 | -0.98 | -9.72% |
| 2007-11-02 | 9.15 | 10.08 | 8.53 | 10.08 | 160643 | 1516264 | 0.98 | 10.77% |
| 2007-10-26 | 10.05 | 10.29 | 8.24 | 9.10 | 126221 | 1147077 | -0.98 | -9.72% |
| 2007-10-18 | 10.30 | 10.80 | 9.95 | 10.08 | 152041 | 1580001 | -0.21 | -2.04% |
| 2007-10-12 | 10.40 | 10.45 | 9.79 | 10.29 | 202073 | 2050601 | 0.34 | 3.42% |
| 2007-09-28 | 9.70 | 10.22 | 9.23 | 9.95 | 166558 | 1632534 | 0.23 | 2.37% |
| 2007-09-21 | 10.08 | 10.55 | 9.54 | 9.72 | 154781 | 1559686 | -0.50 | -4.89% |
| 2007-09-14 | 10.70 | 10.98 | 9.61 | 10.22 | 272696 | 2774745 | -0.73 | -6.67% |
| 2007-09-07 | 11.45 | 11.66 | 10.65 | 10.95 | 233226 | 2609029 | -0.40 | -3.52% |
| 2007-08-31 | 11.23 | 12.25 | 11.09 | 11.35 | 382215 | 4427557 | 0.24 | 2.16% |
| 2007-08-24 | 10.49 | 11.11 | 10.14 | 11.11 | 240112 | 2559414 | 0.74 | 7.14% |
| 2007-08-17 | 10.53 | 11.46 | 10.00 | 10.37 | 367041 | 3888887 | -0.71 | -6.41% |
| 2007-08-10 | 12.92 | 12.92 | 11.08 | 11.08 | 19906 | 244908 | -2.52 | -18.53% |
| 2007-08-03 | 11.38 | 13.60 | 11.35 | 13.60 | 181100 | 2248873 | 2.41 | 21.54% |
| 2007-07-27 | 10.90 | 11.19 | 9.68 | 11.19 | 136616 | 1467224 | 0.64 | 6.07% |
| 2007-07-20 | 9.25 | 10.55 | 9.20 | 10.55 | 158539 | 1565248 | 1.33 | 14.43% |
| 2007-07-13 | 9.03 | 9.28 | 8.01 | 9.22 | 153287 | 1360232 | 0.62 | 7.21% |
| 2007-07-06 | 10.26 | 10.51 | 8.47 | 8.60 | 95552 | 885947 | -2.20 | -20.37% |
| 2007-06-28 | 11.50 | 11.92 | 10.78 | 10.80 | 109311 | 1249588 | -0.55 | -4.85% |
| 2007-06-22 | 12.40 | 12.55 | 10.75 | 11.35 | 155074 | 1801707 | -0.66 | -5.50% |
| 2007-06-15 | 10.00 | 12.80 | 10.00 | 12.01 | 186129 | 2157278 | 1.82 | 17.86% |
| 2007-06-08 | 11.03 | 11.03 | 9.71 | 10.19 | 112785 | 1140960 | -1.42 | -12.23% |
| 2007-06-01 | 11.91 | 12.87 | 11.61 | 11.61 | 272108 | 3364881 | 0.02 | 0.17% |
| 2007-04-27 | 10.19 | 11.59 | 9.81 | 11.59 | 247761 | 2650746 | 1.54 | 15.32% |
| 2007-04-20 | 9.48 | 10.99 | 9.25 | 10.05 | 279194 | 2828011 | 0.55 | 5.79% |
| 2007-04-13 | 9.13 | 9.72 | 8.70 | 9.50 | 167060 | 1548730 | 0.37 | 4.05% |
| 2007-04-06 | 8.75 | 9.44 | 8.66 | 9.13 | 94256 | 856247 | 0.40 | 4.58% |
| 2007-03-30 | 9.49 | 9.49 | 8.45 | 8.73 | 104428 | 927706 | -0.65 | -6.93% |
| 2007-03-23 | 8.45 | 9.49 | 8.16 | 9.38 | 139190 | 1244651 | 0.83 | 9.71% |
| 2007-03-16 | 7.79 | 8.55 | 7.52 | 8.55 | 127515 | 1043985 | 0.75 | 9.62% |
| 2007-03-09 | 7.91 | 8.10 | 7.31 | 7.80 | 101702 | 775252 | 0.09 | 1.17% |
| 2007-03-02 | 8.30 | 8.45 | 7.37 | 7.71 | 89261 | 704917 | -0.34 | -4.22% |
| 2007-02-16 | 7.90 | 8.05 | 7.25 | 8.05 | 120060 | 922468 | 0.15 | 1.90% |
| 2007-02-09 | 7.09 | 8.15 | 6.81 | 7.90 | 128655 | 976492 | 1.15 | 17.04% |
| 2007-02-02 | 6.93 | 6.95 | 5.90 | 6.75 | 163889 | 1075495 | 0.13 | 1.96% |
| 2007-01-26 | 5.59 | 6.62 | 5.59 | 6.62 | 125635 | 769356 | 1.03 | 18.43% |
| 2007-01-19 | 5.44 | 5.61 | 5.04 | 5.59 | 140789 | 748161 | 0.28 | 5.27% |
| 2007-01-12 | 4.48 | 5.31 | 4.29 | 5.31 | 130076 | 644295 | 0.94 | 21.51% |
| 2007-01-05 | 4.69 | 4.69 | 4.25 | 4.37 | 39158 | 173194 | -0.11 | -2.46% |
| 2006-12-29 | 4.60 | 4.61 | 4.25 | 4.48 | 76153 | 336799 | 0.09 | 2.05% |
| 2006-12-22 | 4.31 | 4.45 | 4.06 | 4.39 | 75591 | 320257 | 0.00 | 0.00% |
| 2006-12-15 | 4.65 | 4.65 | 4.20 | 4.39 | 71073 | 316694 | -0.10 | -2.23% |
| 2006-12-08 | 4.34 | 4.63 | 4.07 | 4.49 | 153260 | 674713 | 0.35 | 8.45% |
| 2006-11-30 | 3.78 | 4.14 | 3.64 | 4.14 | 75505 | 293861 | 0.25 | 6.43% |
