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 | 16.81 | 19.35 | 16.51 | 18.18 | 460119 | 8217334 | 1.43 | 8.54% |
| 2009-11-20 | 15.78 | 17.27 | 15.78 | 16.75 | 206771 | 3433652 | 1.07 | 6.82% |
| 2009-11-13 | 15.90 | 16.30 | 15.38 | 15.68 | 103440 | 1629929 | -0.27 | -1.69% |
| 2009-11-06 | 14.06 | 16.00 | 13.99 | 15.95 | 123431 | 1895892 | 1.49 | 10.30% |
| 2009-10-30 | 15.90 | 15.90 | 14.31 | 14.46 | 110554 | 1662865 | -1.44 | -9.06% |
| 2009-10-23 | 15.74 | 16.35 | 15.28 | 15.90 | 204895 | 3215576 | 0.05 | 0.32% |
| 2009-10-16 | 14.40 | 15.98 | 14.23 | 15.85 | 249369 | 3732699 | 1.93 | 13.87% |
| 2009-10-09 | 13.13 | 13.95 | 13.08 | 13.92 | 18067 | 247164 | 0.86 | 6.58% |
| 2009-09-30 | 13.66 | 13.66 | 12.66 | 13.06 | 31163 | 408448 | -0.38 | -2.83% |
| 2009-09-25 | 14.38 | 14.90 | 13.35 | 13.44 | 86898 | 1234072 | -0.99 | -6.86% |
| 2009-09-18 | 14.07 | 15.08 | 14.04 | 14.43 | 127351 | 1867484 | 0.31 | 2.19% |
| 2009-09-11 | 13.77 | 14.45 | 13.46 | 14.12 | 110408 | 1549276 | 0.39 | 2.84% |
| 2009-09-04 | 13.52 | 13.98 | 12.42 | 13.73 | 114473 | 1516713 | -0.17 | -1.22% |
| 2009-08-28 | 14.30 | 14.49 | 13.28 | 13.90 | 119118 | 1665994 | -0.40 | -2.80% |
| 2009-08-21 | 15.00 | 15.00 | 13.01 | 14.30 | 116157 | 1631828 | -1.15 | -7.44% |
| 2009-08-14 | 16.70 | 17.22 | 15.35 | 15.45 | 95099 | 1544234 | -1.03 | -6.25% |
| 2009-08-07 | 17.00 | 18.80 | 16.40 | 16.48 | 274944 | 4875790 | -0.45 | -2.66% |
| 2009-07-31 | 17.60 | 18.35 | 15.50 | 16.93 | 252168 | 4349435 | -0.84 | -4.73% |
| 2009-07-24 | 17.70 | 19.19 | 17.38 | 17.77 | 401887 | 7351046 | 0.05 | 0.28% |
| 2009-07-17 | 16.65 | 18.25 | 16.47 | 17.72 | 518305 | 8980441 | 1.11 | 6.68% |
| 2009-07-10 | 14.65 | 17.25 | 14.12 | 16.61 | 487310 | 7577109 | 2.00 | 13.69% |
| 2009-07-03 | 13.96 | 14.73 | 13.77 | 14.61 | 231051 | 3313059 | 0.64 | 4.58% |
| 2009-06-26 | 14.20 | 14.32 | 13.64 | 13.97 | 104278 | 1456532 | -0.16 | -1.13% |
| 2009-06-19 | 13.91 | 14.96 | 13.68 | 14.13 | 128722 | 1827927 | 0.22 | 1.58% |
| 2009-06-12 | 14.88 | 14.89 | 13.80 | 13.91 | 147708 | 2134927 | -1.01 | -6.77% |
| 2009-06-05 | 14.15 | 15.58 | 14.15 | 14.92 | 223947 | 3314403 | 0.91 | 6.50% |
| 2009-05-27 | 14.45 | 14.50 | 13.50 | 14.01 | 115384 | 1628618 | -0.76 | -5.15% |
| 2009-05-22 | 14.88 | 16.05 | 14.50 | 14.77 | 309097 | 4758206 | 0.31 | 2.14% |
| 2009-05-15 | 15.70 | 15.76 | 14.08 | 14.46 | 222311 | 3269273 | -1.20 | -7.66% |
| 2009-05-08 | 13.65 | 16.27 | 13.61 | 15.66 | 373566 | 5694704 | 2.11 | 15.57% |
| 2009-04-30 | 13.80 | 13.99 | 12.80 | 13.55 | 142717 | 1910977 | -0.26 | -1.88% |
| 2009-04-24 | 15.52 | 16.07 | 13.72 | 13.81 | 283989 | 4198991 | -1.96 | -12.43% |
| 2009-04-17 | 16.07 | 17.23 | 15.40 | 15.77 | 372718 | 6106147 | -0.30 | -1.87% |
| 2009-04-10 | 16.37 | 16.73 | 14.90 | 16.07 | 264254 | 4198313 | -0.41 | -2.49% |
| 2009-04-03 | 15.58 | 17.28 | 14.81 | 16.48 | 434896 | 7113105 | 0.78 | 4.97% |
| 2009-03-27 | 14.57 | 16.25 | 14.20 | 15.70 | 502051 | 7588001 | 0.94 | 6.37% |
| 2009-03-20 | 12.09 | 15.24 | 11.90 | 14.76 | 426393 | 5969002 | 2.59 | 21.28% |
| 2009-03-13 | 13.13 | 13.22 | 11.58 | 12.17 | 187277 | 2300572 | -0.70 | -5.44% |
| 2009-03-06 | 10.75 | 13.30 | 10.75 | 12.87 | 302298 | 3711186 | 1.86 | 16.89% |
| 2009-02-27 | 14.50 | 15.00 | 11.00 | 11.01 | 304032 | 4067204 | -3.65 | -24.90% |
| 2009-02-20 | 14.21 | 15.95 | 13.56 | 14.66 | 433091 | 6326242 | 0.73 | 5.24% |
| 2009-02-13 | 13.56 | 14.34 | 12.99 | 13.93 | 425039 | 5879497 | 0.64 | 4.82% |
| 2009-02-06 | 12.27 | 13.47 | 12.00 | 13.29 | 418889 | 5397369 | 1.07 | 8.76% |
| 2009-01-23 | 11.71 | 12.95 | 11.20 | 12.22 | 404214 | 4870869 | 0.52 | 4.44% |
| 2009-01-16 | 11.39 | 12.45 | 11.02 | 11.70 | 595652 | 7084150 | 0.38 | 3.36% |
| 2009-01-09 | 9.06 | 11.94 | 8.82 | 11.32 | 657362 | 7119265 | 2.32 | 25.78% |
| 2008-12-31 | 8.80 | 9.84 | 8.80 | 9.00 | 250142 | 2334699 | -0.02 | -0.22% |
| 2008-12-26 | 9.82 | 10.99 | 8.87 | 9.02 | 426125 | 4142415 | -1.30 | -12.60% |
| 2008-12-19 | 8.60 | 10.32 | 7.21 | 10.32 | 493031 | 4436610 | 2.37 | 29.81% |
| 2008-11-14 | 5.49 | 7.95 | 5.49 | 7.95 | 285303 | 1969285 | 2.53 | 46.68% |
| 2008-11-07 | 5.44 | 5.69 | 5.11 | 5.42 | 48629 | 262565 | -0.22 | -3.90% |
| 2008-10-31 | 6.52 | 6.52 | 5.61 | 5.64 | 74563 | 447270 | -1.05 | -15.70% |
| 2008-10-24 | 6.79 | 7.38 | 6.21 | 6.69 | 116114 | 798207 | -0.05 | -0.74% |
| 2008-10-17 | 7.50 | 8.25 | 6.42 | 6.74 | 70176 | 517834 | -1.20 | -15.11% |
| 2008-10-10 | 10.30 | 10.30 | 7.94 | 7.94 | 76130 | 685251 | -2.44 | -23.51% |
| 2008-09-26 | 11.20 | 11.84 | 9.70 | 10.38 | 183247 | 1964831 | -0.02 | -0.19% |
| 2008-09-19 | 9.68 | 10.40 | 8.70 | 10.40 | 54471 | 520850 | 0.74 | 7.66% |
| 2008-09-12 | 10.10 | 10.20 | 9.25 | 9.66 | 61810 | 599483 | -0.50 | -4.92% |
| 2008-09-05 | 12.18 | 12.18 | 9.80 | 10.16 | 106521 | 1155714 | -2.23 | -18.00% |
| 2008-08-29 | 15.34 | 16.05 | 11.42 | 12.39 | 163131 | 2182191 | -2.33 | -15.83% |
| 2008-08-22 | 15.00 | 15.03 | 13.09 | 14.72 | 65039 | 922273 | -0.47 | -3.09% |
| 2008-08-15 | 16.89 | 16.97 | 14.30 | 15.19 | 58317 | 888159 | -1.81 | -10.65% |
| 2008-08-08 | 22.01 | 22.49 | 16.94 | 17.00 | 59217 | 1120714 | -5.27 | -23.66% |
| 2008-08-01 | 24.20 | 24.34 | 22.00 | 22.27 | 36140 | 850542 | -1.85 | -7.67% |
| 2008-07-25 | 23.72 | 24.99 | 23.24 | 24.12 | 32162 | 773022 | -0.36 | -1.47% |
| 2008-07-18 | 26.30 | 26.90 | 23.29 | 24.48 | 22268 | 557786 | -1.58 | -6.06% |
| 2008-07-11 | 23.55 | 28.60 | 23.55 | 26.06 | 61848 | 1627530 | 2.10 | 8.77% |
| 2008-07-04 | 24.26 | 25.55 | 23.20 | 23.96 | 20434 | 497690 | -0.49 | -2.00% |
| 2008-06-27 | 24.50 | 26.45 | 23.70 | 24.45 | 22372 | 564396 | -0.60 | -2.40% |
| 2008-06-20 | 25.00 | 25.89 | 22.00 | 25.05 | 30531 | 740727 | 0.30 | 1.21% |
| 2008-06-13 | 27.59 | 27.60 | 24.27 | 24.75 | 23049 | 596363 | -3.85 | -13.46% |
| 2008-06-06 | 31.49 | 32.45 | 28.31 | 28.60 | 29886 | 906407 | -2.80 | -8.92% |
| 2008-05-30 | 31.94 | 33.20 | 30.20 | 31.40 | 46316 | 1470694 | -1.40 | -4.27% |
| 2008-05-23 | 31.10 | 34.06 | 29.05 | 32.80 | 54468 | 1742634 | 1.21 | 3.83% |
| 2008-05-16 | 33.58 | 35.45 | 30.50 | 31.59 | 99220 | 3313618 | -2.41 | -7.09% |
| 2008-05-09 | 29.10 | 34.45 | 28.00 | 34.00 | 133519 | 4235213 | 5.17 | 17.93% |
| 2008-04-30 | 26.50 | 28.88 | 26.06 | 28.83 | 44738 | 1227996 | 1.81 | 6.70% |
| 2008-04-25 | 26.50 | 27.90 | 22.60 | 27.02 | 100451 | 2609985 | 2.53 | 10.33% |
| 2008-04-18 | 26.38 | 26.78 | 23.70 | 24.49 | 34489 | 863806 | -1.98 | -7.48% |
| 2008-04-11 | 22.83 | 27.80 | 22.05 | 26.47 | 60955 | 1572337 | 3.47 | 15.09% |
| 2008-04-03 | 28.40 | 29.30 | 21.13 | 23.00 | 63179 | 1558533 | -6.36 | -21.66% |
| 2008-03-28 | 30.80 | 31.49 | 27.38 | 29.36 | 44336 | 1292624 | -1.14 | -3.74% |
| 2008-03-21 | 33.40 | 34.39 | 26.80 | 30.50 | 83785 | 2527862 | -2.90 | -8.68% |
| 2008-03-14 | 33.60 | 35.38 | 31.80 | 33.40 | 76314 | 2564391 | -0.60 | -1.76% |
| 2008-03-07 | 29.99 | 36.45 | 29.58 | 34.00 | 194515 | 6528829 | 5.10 | 17.65% |
| 2008-02-29 | 29.89 | 30.26 | 26.38 | 28.90 | 63869 | 1798939 | -0.78 | -2.63% |
| 2008-02-22 | 28.95 | 31.49 | 28.36 | 29.68 | 133469 | 4009666 | 1.92 | 6.92% |
| 2008-02-15 | 29.00 | 30.48 | 26.53 | 27.76 | 67397 | 1889700 | -0.28 | -1.00% |
| 2008-02-05 | 29.99 | 30.60 | 27.60 | 28.04 | 151571 | 4403968 | -1.11 | -3.81% |
| 2008-02-01 | 35.99 | 35.99 | 29.15 | 29.15 | 22392 | 661993 | -10.65 | -26.76% |
| 2007-11-09 | 36.95 | 40.09 | 34.38 | 39.80 | 198674 | 7643468 | 3.01 | 8.18% |
| 2007-11-02 | 32.00 | 38.98 | 32.00 | 36.79 | 180995 | 6581628 | 4.91 | 15.40% |
| 2007-10-26 | 28.50 | 32.03 | 27.71 | 31.88 | 106567 | 3248296 | 3.88 | 13.86% |
| 2007-10-18 | 30.40 | 31.68 | 27.45 | 28.00 | 99267 | 2884248 | -2.50 | -8.20% |
| 2007-10-12 | 35.70 | 36.20 | 29.36 | 30.50 | 138619 | 4488052 | -4.86 | -13.74% |
| 2007-09-28 | 36.40 | 37.55 | 32.00 | 35.36 | 153029 | 5296937 | -2.04 | -5.46% |
| 2007-09-21 | 31.30 | 38.40 | 30.83 | 37.40 | 278421 | 9699862 | 5.89 | 18.69% |
| 2007-09-14 | 34.50 | 35.89 | 30.04 | 31.51 | 296277 | 9710628 | -2.93 | -8.51% |
| 2007-09-07 | 26.00 | 34.44 | 23.25 | 34.44 | 638950 | 18608708 | 24.67 | 252.51% |
| 2007-01-25 | 9.51 | 9.99 | 9.40 | 9.77 | 105031 | 1018093 | 0.26 | 2.73% |
| 2007-01-19 | 8.27 | 9.52 | 8.19 | 9.51 | 122344 | 1090890 | 1.32 | 16.12% |
| 2007-01-12 | 8.19 | 9.16 | 8.16 | 8.19 | 114839 | 996035 | 0.05 | 0.61% |
| 2007-01-05 | 7.56 | 8.14 | 7.30 | 8.14 | 47559 | 366691 | 0.58 | 7.67% |
| 2006-12-29 | 7.65 | 8.25 | 7.41 | 7.56 | 75292 | 589162 | -0.15 | -1.95% |
| 2006-12-22 | 7.64 | 7.80 | 7.26 | 7.71 | 87380 | 660793 | 0.07 | 0.92% |
| 2006-12-15 | 6.80 | 7.68 | 6.66 | 7.64 | 71726 | 520529 | 0.81 | 11.86% |
| 2006-12-08 | 6.99 | 7.09 | 6.61 | 6.83 | 55579 | 383036 | -0.14 | -2.01% |
| 2006-12-01 | 7.20 | 7.34 | 6.86 | 6.97 | 39187 | 277212 | -0.21 | -2.92% |
