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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 20.20 | 20.55 | 19.52 | 19.60 | 798735 | 16061854 | -0.70 | -3.45% |
| 2009-11-20 | 18.70 | 20.32 | 17.98 | 20.30 | 1088334 | 20526208 | -1.06 | -4.96% |
| 2009-11-06 | 18.10 | 21.77 | 17.85 | 21.36 | 1645145 | 34080560 | 2.61 | 13.92% |
| 2009-10-30 | 20.30 | 20.40 | 18.49 | 18.75 | 769495 | 14789216 | -1.54 | -7.59% |
| 2009-10-23 | 18.70 | 20.86 | 18.66 | 20.29 | 925532 | 18478632 | 1.55 | 8.27% |
| 2009-10-16 | 17.88 | 19.53 | 17.41 | 18.74 | 626324 | 11537169 | 0.90 | 5.04% |
| 2009-10-09 | 16.91 | 17.91 | 16.75 | 17.84 | 126215 | 2215558 | 0.95 | 5.62% |
| 2009-09-30 | 17.86 | 17.94 | 16.18 | 16.89 | 269573 | 4562053 | -0.81 | -4.58% |
| 2009-09-25 | 19.00 | 19.44 | 17.12 | 17.70 | 588897 | 10756259 | -1.63 | -8.43% |
| 2009-09-18 | 19.41 | 20.52 | 19.11 | 19.33 | 939289 | 18766200 | -0.10 | -0.52% |
| 2009-09-11 | 18.63 | 20.00 | 18.00 | 19.43 | 995402 | 19068154 | 1.00 | 5.43% |
| 2009-09-04 | 18.51 | 18.59 | 16.75 | 18.43 | 922934 | 16361633 | -0.69 | -3.61% |
| 2009-08-28 | 20.01 | 20.37 | 18.09 | 19.12 | 1000971 | 19489560 | -0.87 | -4.35% |
| 2009-08-21 | 21.52 | 22.30 | 18.11 | 19.99 | 1271950 | 25235458 | -1.97 | -8.97% |
| 2009-08-14 | 24.70 | 24.84 | 21.00 | 21.96 | 675931 | 15432977 | -2.34 | -9.63% |
| 2009-08-07 | 26.88 | 27.38 | 24.00 | 24.30 | 830762 | 21249298 | -2.45 | -9.16% |
| 2009-07-31 | 27.20 | 27.27 | 24.08 | 26.75 | 846422 | 22050612 | 0.49 | 1.87% |
| 2009-07-24 | 23.50 | 27.29 | 23.28 | 26.26 | 897382 | 22451484 | 2.82 | 12.03% |
| 2009-07-17 | 21.60 | 24.15 | 20.92 | 23.44 | 980966 | 22006678 | 1.54 | 7.03% |
| 2009-07-10 | 20.44 | 22.41 | 20.38 | 21.90 | 1180566 | 25275360 | 1.58 | 7.78% |
| 2009-07-03 | 17.60 | 20.33 | 17.22 | 20.32 | 1238487 | 22989656 | 2.83 | 16.18% |
| 2009-06-26 | 18.20 | 18.38 | 17.21 | 17.49 | 716083 | 12737576 | -0.56 | -3.10% |
| 2009-06-19 | 17.05 | 18.38 | 16.89 | 18.05 | 982104 | 17309346 | 1.02 | 5.99% |
| 2009-06-12 | 17.23 | 18.25 | 16.88 | 17.03 | 917849 | 16141653 | -0.17 | -0.99% |
| 2009-06-05 | 16.31 | 18.12 | 16.31 | 17.20 | 1233934 | 21434340 | 0.94 | 5.78% |
| 2009-05-27 | 15.25 | 16.80 | 15.11 | 16.26 | 539013 | 8789391 | 0.54 | 3.44% |
| 2009-05-22 | 16.68 | 17.06 | 15.30 | 15.72 | 1332929 | 21893740 | -1.05 | -6.26% |
| 2009-05-15 | 15.91 | 16.91 | 14.90 | 16.77 | 1774639 | 28807884 | 0.86 | 5.41% |
| 2009-05-08 | 14.51 | 16.19 | 14.40 | 15.91 | 1186901 | 18522202 | 1.50 | 10.41% |
| 2009-04-30 | 14.40 | 14.91 | 13.80 | 14.41 | 662090 | 9478160 | -0.36 | -2.44% |
| 2009-04-23 | 16.30 | 16.79 | 14.34 | 14.77 | 984697 | 15382535 | -1.76 | -10.65% |
| 2009-04-17 | 15.66 | 17.19 | 15.53 | 16.53 | 1633696 | 26411900 | 1.04 | 6.71% |
| 2009-04-10 | 15.95 | 16.29 | 14.15 | 15.49 | 1049456 | 15867716 | -0.33 | -2.09% |
| 2009-04-03 | 14.35 | 16.46 | 14.20 | 15.82 | 1726624 | 26954376 | 1.56 | 10.94% |
| 2009-03-27 | 14.00 | 14.97 | 13.52 | 14.26 | 1454252 | 20851642 | 0.18 | 1.28% |
| 2009-03-20 | 11.94 | 14.24 | 11.88 | 14.08 | 1068896 | 14278717 | 1.96 | 16.17% |
| 2009-03-13 | 13.41 | 13.55 | 11.98 | 12.12 | 722734 | 9092561 | -1.23 | -9.21% |
| 2009-03-06 | 11.66 | 13.75 | 11.52 | 13.35 | 1132767 | 14515674 | 1.57 | 13.33% |
| 2009-02-27 | 14.05 | 14.80 | 11.63 | 11.78 | 1024413 | 13664699 | -2.47 | -17.33% |
| 2009-02-20 | 14.70 | 15.55 | 13.46 | 14.25 | 1287204 | 18708172 | -0.09 | -0.63% |
| 2009-02-13 | 12.21 | 14.65 | 12.10 | 14.34 | 1487259 | 19619996 | 2.29 | 19.00% |
| 2009-02-06 | 11.10 | 12.11 | 10.90 | 12.05 | 1070393 | 12421739 | 0.97 | 8.76% |
| 2009-01-23 | 10.75 | 11.30 | 10.16 | 11.08 | 1106673 | 11955356 | 0.54 | 5.12% |
| 2009-01-16 | 9.29 | 11.19 | 8.85 | 10.54 | 1170853 | 11811627 | 1.22 | 13.09% |
| 2009-01-09 | 8.91 | 9.58 | 8.79 | 9.32 | 599413 | 5534138 | 0.59 | 6.76% |
| 2008-12-26 | 10.49 | 10.92 | 8.21 | 8.73 | 802124 | 7645808 | -1.78 | -16.94% |
| 2008-12-19 | 10.60 | 10.76 | 9.72 | 10.51 | 778701 | 8059241 | 0.06 | 0.57% |
| 2008-12-12 | 11.17 | 11.67 | 10.21 | 10.45 | 1233776 | 13717363 | -0.60 | -5.43% |
| 2008-12-05 | 10.21 | 11.09 | 9.27 | 11.05 | 1531316 | 15796724 | 0.25 | 2.31% |
| 2008-11-27 | 11.06 | 11.55 | 10.36 | 10.80 | 436590 | 4738001 | -0.29 | -2.62% |
| 2008-11-21 | 11.91 | 12.75 | 10.40 | 11.09 | 858503 | 9980427 | -1.03 | -8.50% |
| 2008-11-14 | 10.13 | 12.31 | 10.12 | 12.12 | 903280 | 9924443 | 2.18 | 21.93% |
| 2008-11-07 | 11.91 | 11.99 | 9.18 | 9.94 | 721417 | 7370597 | -2.31 | -18.86% |
| 2008-10-31 | 13.00 | 13.30 | 11.62 | 12.25 | 584278 | 7279075 | -1.05 | -7.89% |
| 2008-10-24 | 12.52 | 14.17 | 12.20 | 13.30 | 567296 | 7595475 | 0.62 | 4.89% |
| 2008-10-17 | 13.78 | 15.98 | 12.29 | 12.68 | 743327 | 10335792 | -1.10 | -7.98% |
| 2008-10-10 | 17.50 | 19.10 | 13.45 | 13.78 | 1123641 | 18306728 | -3.62 | -20.80% |
| 2008-09-26 | 14.47 | 17.69 | 13.88 | 17.40 | 1615297 | 25756828 | 4.25 | 32.32% |
| 2008-09-19 | 13.38 | 13.44 | 11.36 | 13.15 | 325829 | 4080975 | -0.41 | -3.02% |
| 2008-09-12 | 13.00 | 14.00 | 12.15 | 13.56 | 564644 | 7459745 | 0.71 | 5.53% |
| 2008-09-05 | 13.80 | 13.84 | 12.60 | 12.85 | 478575 | 6372070 | -1.18 | -8.41% |
| 2008-08-29 | 14.08 | 14.50 | 12.31 | 14.03 | 616452 | 8313704 | -0.08 | -0.57% |
| 2008-08-22 | 13.16 | 14.68 | 11.26 | 14.11 | 660079 | 8973605 | 0.94 | 7.14% |
| 2008-08-15 | 15.65 | 15.66 | 12.32 | 13.17 | 275088 | 3718559 | -2.56 | -16.27% |
| 2008-08-08 | 17.58 | 17.79 | 15.61 | 15.73 | 229651 | 3910751 | -2.24 | -12.46% |
| 2008-08-01 | 18.94 | 19.09 | 16.48 | 17.97 | 312438 | 5581381 | -0.78 | -4.16% |
| 2008-07-25 | 17.60 | 19.27 | 17.40 | 18.75 | 563910 | 10514649 | 0.53 | 2.91% |
| 2008-07-18 | 17.70 | 19.14 | 16.71 | 18.22 | 368955 | 6570620 | -0.04 | -0.22% |
| 2008-07-11 | 18.22 | 20.15 | 17.64 | 18.26 | 613028 | 11763276 | -0.14 | -0.76% |
| 2008-07-04 | 17.61 | 19.20 | 16.81 | 18.40 | 543334 | 9899132 | 0.12 | 0.66% |
| 2008-06-27 | 17.40 | 20.30 | 16.30 | 18.28 | 998194 | 18616508 | 2.08 | 12.84% |
| 2008-06-19 | 19.40 | 19.98 | 15.21 | 16.20 | 548185 | 9540794 | -3.20 | -16.50% |
| 2008-06-13 | 22.80 | 23.51 | 19.35 | 19.40 | 502860 | 11045193 | -5.00 | -20.49% |
| 2008-06-06 | 24.49 | 25.69 | 23.22 | 24.40 | 581745 | 14282248 | -0.41 | -1.65% |
| 2008-05-30 | 22.71 | 25.45 | 21.26 | 24.81 | 862994 | 20252734 | 1.37 | 5.84% |
| 2008-05-23 | 29.00 | 29.30 | 23.11 | 23.44 | 786655 | 20406470 | -5.96 | -20.27% |
| 2008-05-16 | 27.30 | 29.96 | 26.32 | 29.40 | 927662 | 26222932 | 1.93 | 7.03% |
| 2008-05-09 | 27.01 | 30.90 | 25.88 | 27.47 | 1741289 | 49517796 | 0.40 | 1.48% |
| 2008-04-30 | 22.94 | 27.67 | 22.10 | 27.07 | 1262364 | 31213896 | 6.22 | 29.83% |
| 2008-04-25 | 17.90 | 20.85 | 16.00 | 20.85 | 371960 | 6661505 | 4.53 | 27.76% |
| 2008-04-18 | 19.02 | 19.40 | 16.30 | 16.32 | 253766 | 4562358 | -3.57 | -17.95% |
| 2008-04-11 | 17.15 | 21.10 | 16.86 | 19.89 | 635217 | 12640293 | 2.45 | 14.05% |
| 2008-04-03 | 18.58 | 18.68 | 16.40 | 17.44 | 174283 | 3061563 | -1.26 | -6.74% |
| 2008-03-28 | 19.47 | 19.66 | 17.08 | 18.70 | 191012 | 3499490 | -0.45 | -2.35% |
| 2008-03-21 | 21.12 | 21.60 | 17.30 | 19.15 | 266417 | 5086082 | -1.76 | -8.42% |
| 2008-03-14 | 24.35 | 24.74 | 20.40 | 20.91 | 189736 | 4239510 | -3.58 | -14.62% |
| 2008-03-07 | 25.00 | 26.20 | 23.98 | 24.49 | 207655 | 5208378 | -0.71 | -2.82% |
| 2008-02-29 | 26.71 | 26.91 | 24.05 | 25.20 | 188166 | 4740650 | -1.41 | -5.30% |
| 2008-02-22 | 28.47 | 29.90 | 26.45 | 26.61 | 247489 | 7013130 | -1.09 | -3.94% |
| 2008-02-15 | 28.33 | 28.40 | 26.90 | 27.70 | 108152 | 2996125 | -0.61 | -2.15% |
| 2008-02-05 | 27.00 | 28.42 | 26.70 | 28.31 | 126523 | 3525968 | 1.98 | 7.52% |
| 2008-02-01 | 29.95 | 29.95 | 25.05 | 26.33 | 297346 | 8163638 | -4.25 | -13.90% |
| 2008-01-25 | 35.00 | 35.12 | 27.60 | 30.58 | 416585 | 12558206 | -4.47 | -12.75% |
| 2008-01-18 | 37.31 | 38.30 | 33.70 | 35.05 | 394174 | 14348782 | -2.25 | -6.03% |
| 2008-01-11 | 38.50 | 40.24 | 37.00 | 37.30 | 569887 | 21966730 | -1.50 | -3.87% |
| 2008-01-04 | 37.70 | 39.29 | 35.88 | 38.80 | 508618 | 19041012 | 0.54 | 1.41% |
| 2007-12-28 | 8.55 | 42.44 | 8.55 | 38.26 | 1237035 | 48383492 | 30.12 | 370.02% |
| 2007-02-02 | 8.04 | 8.14 | 7.64 | 8.14 | 254689 | 1997223 | 0.07 | 0.87% |
| 2006-12-01 | 7.89 | 8.34 | 7.13 | 8.07 | 496341 | 3843635 | 0.16 | 2.02% |
