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 | 14.99 | 15.47 | 13.90 | 14.75 | 166044 | 2465341 | -0.18 | -1.21% |
| 2009-11-20 | 14.10 | 15.19 | 14.01 | 14.93 | 224302 | 3259416 | 0.93 | 6.64% |
| 2009-11-13 | 13.96 | 14.52 | 13.68 | 14.00 | 178259 | 2509199 | 0.04 | 0.29% |
| 2009-11-06 | 13.20 | 14.25 | 12.94 | 13.96 | 228661 | 3146713 | 0.51 | 3.79% |
| 2009-10-30 | 13.79 | 13.85 | 12.80 | 13.45 | 183471 | 2458134 | -0.38 | -2.75% |
| 2009-10-23 | 12.29 | 14.18 | 12.20 | 13.83 | 270828 | 3625709 | 1.51 | 12.26% |
| 2009-10-16 | 12.24 | 12.98 | 11.96 | 12.32 | 94748 | 1183532 | 0.09 | 0.74% |
| 2009-10-09 | 11.54 | 12.28 | 11.54 | 12.23 | 23297 | 279749 | 0.68 | 5.89% |
| 2009-09-30 | 12.16 | 12.40 | 11.22 | 11.55 | 34699 | 405562 | -0.54 | -4.47% |
| 2009-09-25 | 13.07 | 13.07 | 11.68 | 12.09 | 89523 | 1109729 | -0.98 | -7.50% |
| 2009-09-18 | 12.85 | 13.68 | 12.79 | 13.07 | 213552 | 2830745 | 0.27 | 2.11% |
| 2009-09-11 | 12.47 | 13.19 | 12.11 | 12.80 | 176885 | 2252945 | 0.35 | 2.81% |
| 2009-09-04 | 12.30 | 12.57 | 11.06 | 12.45 | 117015 | 1396896 | -0.04 | -0.32% |
| 2009-08-28 | 12.28 | 13.25 | 11.70 | 12.49 | 162635 | 2039900 | 0.40 | 3.31% |
| 2009-08-21 | 13.20 | 13.20 | 11.22 | 12.09 | 115440 | 1392364 | -1.31 | -9.78% |
| 2009-08-14 | 14.88 | 15.23 | 13.40 | 13.40 | 114368 | 1674288 | -1.41 | -9.52% |
| 2009-08-07 | 14.99 | 15.59 | 14.73 | 14.81 | 209039 | 3162665 | -0.19 | -1.27% |
| 2009-07-31 | 16.01 | 16.20 | 14.30 | 15.00 | 225576 | 3477895 | -0.98 | -6.13% |
| 2009-07-24 | 15.43 | 16.99 | 15.40 | 15.98 | 426500 | 6903121 | 0.49 | 3.16% |
| 2009-07-17 | 15.86 | 16.19 | 15.40 | 15.49 | 247793 | 3908306 | -0.31 | -1.96% |
| 2009-07-10 | 15.72 | 16.29 | 15.10 | 15.80 | 238313 | 3725224 | 0.10 | 0.64% |
| 2009-07-03 | 14.78 | 15.96 | 14.78 | 15.70 | 256244 | 3920116 | 0.92 | 6.22% |
| 2009-06-26 | 15.10 | 15.15 | 14.48 | 14.78 | 105869 | 1569434 | -0.22 | -1.47% |
| 2009-06-19 | 14.51 | 15.18 | 14.41 | 15.00 | 134982 | 2007101 | 0.53 | 3.66% |
| 2009-06-12 | 15.65 | 15.77 | 14.38 | 14.47 | 206621 | 3127909 | -1.17 | -7.48% |
| 2009-06-05 | 16.58 | 17.70 | 15.60 | 15.64 | 340087 | 5671187 | -0.56 | -3.46% |
| 2009-05-27 | 15.16 | 16.99 | 14.78 | 16.20 | 201115 | 3239985 | 0.62 | 3.98% |
| 2009-05-22 | 15.30 | 16.69 | 14.90 | 15.58 | 239727 | 3743573 | 0.75 | 5.06% |
| 2009-05-15 | 14.89 | 15.17 | 14.00 | 14.83 | 158449 | 2318891 | -0.07 | -0.47% |
| 2009-05-08 | 14.20 | 15.09 | 14.20 | 14.90 | 207735 | 3056951 | 0.74 | 5.23% |
| 2009-04-30 | 15.00 | 15.45 | 13.76 | 14.16 | 194478 | 2771190 | -1.55 | -9.87% |
| 2009-04-24 | 17.48 | 18.00 | 15.62 | 15.71 | 294840 | 4978166 | -2.74 | -14.85% |
| 2009-04-17 | 17.08 | 18.98 | 16.91 | 18.45 | 346655 | 6165069 | 1.54 | 9.11% |
| 2009-04-10 | 17.55 | 18.24 | 16.10 | 16.91 | 223738 | 3809032 | -0.64 | -3.65% |
| 2009-04-03 | 16.28 | 18.10 | 15.51 | 17.55 | 291675 | 4908279 | 1.35 | 8.33% |
| 2009-03-27 | 16.59 | 17.26 | 15.51 | 16.20 | 296009 | 4906158 | -0.50 | -2.99% |
| 2009-03-20 | 14.30 | 16.99 | 14.12 | 16.70 | 283326 | 4465412 | 2.36 | 16.46% |
| 2009-03-13 | 15.35 | 15.69 | 14.00 | 14.34 | 165738 | 2449189 | -0.85 | -5.60% |
| 2009-03-06 | 14.06 | 16.20 | 13.88 | 15.19 | 271332 | 4098809 | 1.13 | 8.04% |
| 2009-02-27 | 17.15 | 17.53 | 13.96 | 14.06 | 322474 | 5176978 | -2.97 | -17.44% |
| 2009-02-20 | 18.15 | 19.34 | 15.90 | 17.03 | 473912 | 8298998 | -1.06 | -5.86% |
| 2009-02-13 | 15.26 | 19.68 | 15.26 | 18.09 | 708106 | 12367159 | 3.14 | 21.00% |
| 2009-02-06 | 12.71 | 14.99 | 12.04 | 14.95 | 619158 | 8350142 | 1.88 | 14.38% |
| 2009-01-23 | 10.00 | 15.15 | 10.00 | 13.07 | 284932 | 3710229 | -4.94 | -27.43% |
| 2008-04-29 | 16.28 | 18.01 | 16.00 | 18.01 | 48558 | 841827 | 1.68 | 10.29% |
| 2008-04-25 | 15.11 | 16.33 | 13.30 | 16.33 | 47165 | 724256 | 1.94 | 13.48% |
| 2008-04-18 | 16.71 | 16.99 | 14.39 | 14.39 | 51988 | 840813 | -1.53 | -9.61% |
| 2008-04-11 | 14.25 | 15.92 | 13.92 | 15.92 | 17201 | 261244 | 1.47 | 10.17% |
| 2008-04-03 | 16.95 | 17.00 | 14.11 | 14.45 | 15720 | 241435 | -2.83 | -16.38% |
| 2008-03-28 | 18.18 | 18.70 | 16.20 | 17.28 | 13192 | 231799 | -0.74 | -4.11% |
| 2008-03-21 | 19.18 | 19.18 | 16.63 | 18.02 | 20755 | 368608 | -1.16 | -6.05% |
| 2008-03-14 | 20.51 | 20.87 | 18.88 | 19.18 | 14836 | 293854 | -1.53 | -7.39% |
| 2008-03-07 | 20.40 | 21.45 | 20.24 | 20.71 | 24333 | 508443 | 0.07 | 0.34% |
| 2008-02-29 | 20.52 | 20.75 | 19.30 | 20.64 | 16296 | 328475 | 0.12 | 0.58% |
| 2008-02-22 | 21.05 | 21.50 | 20.33 | 20.52 | 18028 | 378588 | 0.22 | 1.08% |
| 2008-02-15 | 20.95 | 21.68 | 20.00 | 20.30 | 18253 | 380814 | 0.35 | 1.75% |
| 2008-02-05 | 19.95 | 19.95 | 19.95 | 19.95 | 664 | 13264 | 0.95 | 5.00% |
| 2008-01-31 | 21.22 | 21.25 | 18.73 | 19.00 | 21993 | 427590 | -2.00 | -9.52% |
| 2008-01-25 | 21.18 | 22.20 | 20.12 | 21.00 | 39207 | 812243 | -1.29 | -5.79% |
| 2008-01-18 | 23.23 | 24.15 | 21.45 | 22.29 | 53384 | 1232455 | -0.94 | -4.05% |
| 2008-01-11 | 23.90 | 23.90 | 22.20 | 23.23 | 56429 | 1296991 | -0.23 | -0.98% |
| 2008-01-04 | 22.20 | 23.46 | 21.96 | 23.46 | 39421 | 899466 | 1.51 | 6.88% |
| 2007-12-28 | 21.06 | 22.28 | 21.06 | 21.95 | 38204 | 826017 | 0.94 | 4.47% |
| 2007-12-21 | 20.99 | 21.20 | 20.00 | 21.01 | 31960 | 663812 | 0.03 | 0.14% |
| 2007-12-14 | 19.68 | 21.63 | 19.40 | 20.98 | 45051 | 932686 | 1.04 | 5.22% |
| 2007-12-07 | 18.00 | 19.94 | 18.00 | 19.94 | 30867 | 595299 | 1.95 | 10.84% |
| 2007-11-30 | 18.45 | 18.69 | 17.61 | 17.99 | 20520 | 371713 | -0.28 | -1.53% |
| 2007-11-23 | 18.76 | 20.02 | 17.82 | 18.27 | 24164 | 458320 | -0.45 | -2.40% |
| 2007-11-16 | 19.27 | 19.31 | 18.12 | 18.72 | 27425 | 511241 | -0.68 | -3.50% |
| 2007-11-09 | 22.66 | 22.90 | 19.11 | 19.40 | 35551 | 740354 | -3.26 | -14.39% |
| 2007-11-02 | 20.68 | 23.10 | 20.13 | 22.66 | 49669 | 1093671 | 2.53 | 12.57% |
| 2007-10-26 | 21.70 | 22.85 | 20.13 | 20.13 | 38414 | 820175 | -2.83 | -12.33% |
| 2007-10-18 | 22.55 | 23.99 | 21.01 | 22.96 | 68581 | 1538822 | 0.46 | 2.04% |
| 2007-10-12 | 23.80 | 23.94 | 21.93 | 22.50 | 54425 | 1244551 | -0.88 | -3.76% |
| 2007-09-28 | 24.35 | 24.36 | 22.80 | 23.38 | 49552 | 1155525 | -0.80 | -3.31% |
| 2007-09-21 | 25.40 | 25.58 | 23.68 | 24.18 | 75085 | 1847763 | -0.94 | -3.74% |
| 2007-09-14 | 22.90 | 25.50 | 22.61 | 25.12 | 124695 | 3081198 | 2.22 | 9.69% |
| 2007-09-07 | 25.00 | 25.00 | 22.60 | 22.90 | 121257 | 2872193 | -2.13 | -8.51% |
| 2007-08-31 | 23.60 | 25.03 | 22.40 | 25.03 | 137398 | 3311319 | 1.53 | 6.51% |
| 2007-08-24 | 20.91 | 23.76 | 20.44 | 23.50 | 133639 | 2955243 | 3.06 | 14.97% |
| 2007-08-17 | 20.43 | 22.59 | 20.38 | 20.44 | 100196 | 2134919 | -0.12 | -0.58% |
| 2007-08-10 | 21.23 | 22.15 | 20.05 | 20.56 | 237105 | 4900792 | -1.79 | -8.01% |
| 2007-08-03 | 25.60 | 25.60 | 22.35 | 22.35 | 53294 | 1302784 | -2.25 | -9.15% |
| 2007-07-27 | 21.24 | 24.60 | 21.24 | 24.60 | 104848 | 2415243 | 4.37 | 21.60% |
| 2007-07-20 | 16.85 | 20.32 | 16.85 | 20.23 | 124899 | 2372762 | 3.68 | 22.24% |
| 2007-07-06 | 16.45 | 17.68 | 15.55 | 16.55 | 66245 | 1091744 | -0.77 | -4.45% |
| 2007-06-29 | 19.01 | 19.50 | 17.30 | 17.32 | 67886 | 1220586 | -1.87 | -9.74% |
| 2007-06-22 | 18.00 | 20.35 | 17.92 | 19.19 | 165300 | 3170384 | 1.52 | 8.60% |
| 2007-06-15 | 17.80 | 18.80 | 17.01 | 17.67 | 116498 | 2083127 | -0.12 | -0.68% |
| 2007-06-08 | 17.10 | 18.14 | 15.65 | 17.79 | 115831 | 1961996 | -0.17 | -0.95% |
| 2007-06-01 | 20.74 | 21.38 | 17.96 | 17.96 | 149378 | 2948875 | -2.49 | -12.18% |
| 2007-05-25 | 19.10 | 22.28 | 19.10 | 20.45 | 185908 | 3879559 | 0.50 | 2.51% |
| 2007-05-18 | 18.40 | 19.95 | 17.71 | 19.95 | 147656 | 2813368 | 1.16 | 6.17% |
| 2007-05-11 | 19.68 | 19.68 | 18.11 | 18.79 | 170687 | 3222964 | -0.03 | -0.16% |
| 2007-04-27 | 17.21 | 18.82 | 16.51 | 18.82 | 122818 | 2152305 | 1.68 | 9.80% |
| 2007-04-20 | 16.31 | 18.20 | 16.28 | 17.14 | 160682 | 2724823 | 0.83 | 5.09% |
| 2007-04-13 | 15.37 | 16.41 | 14.70 | 16.31 | 147276 | 2289339 | 0.94 | 6.12% |
| 2007-04-06 | 14.95 | 15.88 | 14.95 | 15.37 | 108973 | 1678554 | 0.43 | 2.88% |
| 2007-03-30 | 15.00 | 15.20 | 14.18 | 14.94 | 160822 | 2368911 | -0.47 | -3.05% |
| 2007-03-23 | 12.89 | 16.80 | 12.88 | 15.41 | 237050 | 3617471 | 2.07 | 15.52% |
| 2007-03-16 | 12.61 | 13.34 | 12.32 | 13.34 | 159477 | 2063064 | 0.80 | 6.38% |
| 2007-03-09 | 11.53 | 12.66 | 11.43 | 12.54 | 124229 | 1520133 | 1.07 | 9.33% |
| 2007-03-02 | 12.05 | 12.70 | 11.19 | 11.47 | 107082 | 1263487 | -0.57 | -4.73% |
| 2007-02-16 | 11.55 | 12.28 | 11.33 | 12.04 | 101565 | 1200470 | 0.58 | 5.06% |
| 2007-02-09 | 11.72 | 11.80 | 11.01 | 11.46 | 62255 | 707454 | 0.15 | 1.33% |
| 2007-02-02 | 11.50 | 11.87 | 10.56 | 11.31 | 90961 | 1024108 | -0.27 | -2.33% |
| 2007-01-26 | 10.36 | 12.49 | 10.36 | 11.58 | 106704 | 1239368 | 1.71 | 17.32% |
| 2006-12-05 | 9.82 | 10.03 | 9.66 | 9.87 | 29759 | 293595 | 0.04 | 0.41% |
| 2006-12-01 | 9.14 | 10.05 | 9.05 | 9.83 | 72874 | 694683 | 0.70 | 7.67% |
