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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 18.60 | 19.88 | 17.68 | 17.90 | 206999 | 3857547 | -0.40 | -2.19% |
| 2009-11-20 | 16.90 | 18.57 | 16.90 | 18.30 | 185580 | 3246923 | 1.42 | 8.41% |
| 2009-11-13 | 16.57 | 17.44 | 16.46 | 16.88 | 119151 | 2019065 | 0.37 | 2.24% |
| 2009-11-06 | 15.70 | 17.19 | 15.50 | 16.51 | 197096 | 3298075 | 0.44 | 2.74% |
| 2009-10-30 | 15.15 | 16.25 | 14.85 | 16.07 | 221824 | 3460743 | 0.86 | 5.65% |
| 2009-10-23 | 15.00 | 15.48 | 14.75 | 15.21 | 193085 | 2916999 | 0.15 | 1.00% |
| 2009-10-16 | 13.43 | 15.11 | 13.41 | 15.06 | 176433 | 2522907 | 1.59 | 11.80% |
| 2009-10-09 | 12.73 | 13.54 | 12.73 | 13.47 | 17966 | 237598 | 0.80 | 6.31% |
| 2009-09-30 | 13.47 | 13.65 | 12.14 | 12.67 | 41193 | 528035 | -0.78 | -5.80% |
| 2009-09-25 | 13.68 | 14.33 | 13.25 | 13.45 | 113286 | 1545252 | -0.25 | -1.82% |
| 2009-09-18 | 13.91 | 14.64 | 13.60 | 13.70 | 186602 | 2649403 | -0.33 | -2.35% |
| 2009-09-11 | 13.00 | 14.32 | 13.00 | 14.03 | 162505 | 2232522 | 1.06 | 8.17% |
| 2009-09-04 | 13.08 | 13.23 | 11.73 | 12.97 | 137202 | 1707823 | -0.37 | -2.77% |
| 2009-08-28 | 12.29 | 14.55 | 12.20 | 13.34 | 298203 | 4023140 | 1.52 | 12.86% |
| 2009-08-20 | 12.30 | 12.76 | 11.01 | 11.82 | 113802 | 1355073 | -0.84 | -6.63% |
| 2009-08-14 | 15.01 | 15.20 | 12.53 | 12.66 | 152073 | 2132648 | -2.09 | -14.17% |
| 2009-08-07 | 14.20 | 16.60 | 14.04 | 14.75 | 406377 | 6281570 | 0.19 | 1.30% |
| 2009-07-31 | 14.35 | 14.87 | 13.11 | 14.56 | 217075 | 3130517 | 0.20 | 1.39% |
| 2009-07-24 | 14.84 | 15.00 | 14.20 | 14.36 | 109500 | 1587625 | -0.42 | -2.84% |
| 2009-07-17 | 14.93 | 15.30 | 14.55 | 14.78 | 151160 | 2252800 | -0.06 | -0.40% |
| 2009-07-10 | 13.68 | 15.28 | 13.68 | 14.84 | 201610 | 2951076 | 1.22 | 8.96% |
| 2009-07-03 | 13.47 | 14.49 | 13.47 | 13.62 | 101956 | 1428349 | 0.19 | 1.42% |
| 2009-06-26 | 13.00 | 13.85 | 12.91 | 13.43 | 90441 | 1209306 | 0.38 | 2.91% |
| 2009-06-19 | 13.32 | 13.67 | 12.90 | 13.05 | 84698 | 1121419 | -0.27 | -2.03% |
| 2009-06-12 | 14.68 | 15.74 | 13.20 | 13.32 | 202179 | 2890338 | -1.04 | -7.24% |
| 2009-06-05 | 13.05 | 14.73 | 12.65 | 14.36 | 163271 | 2227549 | 1.36 | 10.46% |
| 2009-05-27 | 13.60 | 13.78 | 12.60 | 13.00 | 51586 | 677011 | -0.18 | -1.37% |
| 2009-05-22 | 12.94 | 13.50 | 12.70 | 13.18 | 78799 | 1029730 | 0.24 | 1.85% |
| 2009-05-15 | 13.41 | 13.57 | 12.07 | 12.94 | 91721 | 1172387 | -0.44 | -3.29% |
| 2009-05-08 | 12.50 | 14.10 | 12.02 | 13.38 | 182745 | 2388359 | 0.78 | 6.19% |
| 2009-04-30 | 12.90 | 13.50 | 11.62 | 12.60 | 98100 | 1230432 | -0.40 | -3.08% |
| 2009-04-24 | 11.11 | 13.40 | 11.11 | 13.00 | 175385 | 2212963 | 1.95 | 17.65% |
| 2009-04-17 | 10.36 | 11.31 | 10.12 | 11.05 | 110333 | 1202869 | 0.90 | 8.87% |
| 2009-04-10 | 10.44 | 10.75 | 9.55 | 10.15 | 70632 | 722333 | -0.32 | -3.06% |
| 2009-04-03 | 9.40 | 10.75 | 9.30 | 10.47 | 125203 | 1260525 | 1.23 | 13.31% |
| 2009-03-27 | 9.60 | 9.60 | 9.11 | 9.24 | 105757 | 985245 | -0.16 | -1.70% |
| 2009-03-20 | 8.55 | 9.67 | 8.30 | 9.40 | 116303 | 1058493 | 0.85 | 9.94% |
| 2009-03-13 | 8.88 | 9.35 | 8.30 | 8.55 | 146603 | 1301268 | -0.47 | -5.21% |
| 2009-03-06 | 6.60 | 9.37 | 6.54 | 9.02 | 276312 | 2316800 | 2.43 | 36.87% |
| 2009-02-27 | 7.40 | 7.78 | 6.57 | 6.59 | 93047 | 677719 | -0.81 | -10.95% |
| 2009-02-20 | 7.96 | 8.20 | 6.99 | 7.40 | 97042 | 741444 | -0.50 | -6.33% |
| 2009-02-13 | 7.75 | 8.28 | 7.35 | 7.90 | 117653 | 919041 | 0.28 | 3.67% |
| 2009-02-06 | 7.55 | 7.99 | 7.33 | 7.62 | 76508 | 579553 | 0.15 | 2.01% |
| 2009-01-23 | 7.47 | 7.69 | 7.20 | 7.47 | 43470 | 323913 | 0.09 | 1.22% |
| 2009-01-16 | 6.61 | 7.63 | 6.55 | 7.38 | 108004 | 778634 | 0.77 | 11.65% |
| 2009-01-09 | 6.82 | 7.09 | 6.35 | 6.61 | 81363 | 543300 | -0.22 | -3.22% |
| 2008-12-30 | 6.29 | 7.10 | 6.29 | 6.83 | 44582 | 303033 | 0.38 | 5.89% |
| 2008-12-23 | 5.83 | 6.45 | 5.70 | 6.45 | 49049 | 305689 | 0.61 | 10.45% |
| 2008-12-19 | 5.60 | 6.11 | 5.60 | 5.84 | 73895 | 434515 | 0.29 | 5.22% |
| 2008-12-12 | 5.45 | 6.27 | 5.26 | 5.55 | 152444 | 875356 | 0.17 | 3.16% |
| 2008-12-05 | 5.60 | 5.79 | 5.08 | 5.38 | 235047 | 1269872 | 0.12 | 2.28% |
| 2008-11-28 | 4.01 | 5.26 | 3.81 | 5.26 | 93799 | 434717 | 1.26 | 31.50% |
| 2008-11-21 | 4.00 | 4.49 | 3.80 | 4.00 | 65001 | 267457 | -0.08 | -1.96% |
| 2008-11-14 | 3.50 | 4.12 | 3.36 | 4.08 | 67663 | 254655 | 0.69 | 20.35% |
| 2008-11-07 | 3.00 | 3.39 | 2.93 | 3.39 | 18800 | 59492 | 0.36 | 11.88% |
| 2008-10-31 | 3.48 | 3.48 | 2.92 | 3.03 | 30231 | 94673 | -0.44 | -12.68% |
| 2008-10-24 | 3.42 | 4.01 | 3.30 | 3.47 | 52947 | 199770 | -0.06 | -1.70% |
| 2008-10-17 | 4.21 | 4.30 | 3.35 | 3.53 | 36831 | 140253 | -0.67 | -15.95% |
| 2008-10-10 | 5.12 | 5.16 | 4.16 | 4.20 | 34448 | 162445 | -1.00 | -19.23% |
| 2008-09-26 | 5.56 | 5.66 | 4.31 | 5.20 | 93836 | 479753 | 0.03 | 0.58% |
| 2008-09-19 | 6.44 | 6.44 | 4.70 | 5.17 | 69989 | 371861 | -1.27 | -19.72% |
| 2008-09-12 | 6.23 | 7.04 | 6.10 | 6.44 | 132844 | 871154 | 0.46 | 7.69% |
| 2008-09-05 | 6.15 | 6.28 | 5.30 | 5.98 | 17406 | 100677 | -0.18 | -2.92% |
| 2008-08-29 | 6.48 | 6.70 | 6.06 | 6.16 | 10665 | 67743 | -0.44 | -6.67% |
| 2008-08-22 | 6.71 | 6.89 | 6.10 | 6.60 | 13045 | 84600 | -0.11 | -1.64% |
| 2008-08-15 | 6.85 | 7.00 | 6.30 | 6.71 | 12660 | 83667 | -0.24 | -3.45% |
| 2008-08-08 | 8.45 | 8.45 | 6.87 | 6.95 | 26701 | 202137 | -1.42 | -16.96% |
| 2008-08-01 | 8.80 | 9.07 | 8.05 | 8.37 | 30202 | 255853 | -0.40 | -4.56% |
| 2008-07-25 | 8.70 | 9.28 | 8.61 | 8.77 | 39511 | 353108 | 0.02 | 0.23% |
| 2008-07-18 | 7.55 | 8.78 | 7.50 | 8.75 | 37206 | 301521 | 1.10 | 14.38% |
| 2008-07-11 | 7.66 | 8.30 | 7.48 | 7.65 | 30596 | 240473 | 0.10 | 1.32% |
| 2008-07-04 | 6.97 | 8.16 | 6.61 | 7.55 | 44771 | 339195 | 0.60 | 8.63% |
| 2008-06-27 | 7.42 | 7.90 | 6.80 | 6.95 | 27953 | 204739 | -0.47 | -6.33% |
| 2008-06-20 | 8.70 | 8.70 | 7.24 | 7.42 | 36717 | 292286 | -1.28 | -14.71% |
| 2008-06-13 | 10.40 | 10.40 | 8.63 | 8.70 | 34937 | 329084 | -2.00 | -18.69% |
| 2008-06-06 | 10.64 | 12.07 | 10.44 | 10.70 | 79220 | 897540 | 0.06 | 0.56% |
| 2008-05-30 | 10.17 | 10.68 | 9.64 | 10.64 | 38373 | 393630 | 0.30 | 2.90% |
| 2008-05-23 | 10.80 | 11.28 | 9.40 | 10.34 | 51554 | 532864 | -0.46 | -4.26% |
| 2008-05-16 | 9.35 | 10.98 | 8.49 | 10.80 | 122669 | 1228621 | 1.25 | 13.09% |
| 2008-05-09 | 12.27 | 12.27 | 9.29 | 9.55 | 171891 | 1790126 | -1.60 | -14.35% |
| 2007-08-09 | 9.00 | 11.85 | 9.00 | 11.15 | 227532 | 2425045 | 2.17 | 24.16% |
| 2007-08-03 | 9.90 | 10.44 | 8.80 | 8.98 | 178495 | 1702765 | -1.03 | -10.29% |
| 2007-07-27 | 8.10 | 10.26 | 8.01 | 10.01 | 264260 | 2369605 | 1.84 | 22.52% |
| 2007-07-20 | 8.60 | 8.80 | 7.48 | 8.17 | 233586 | 1943590 | -0.62 | -7.05% |
| 2007-07-13 | 8.98 | 9.20 | 8.48 | 8.79 | 123553 | 1097371 | -0.04 | -0.45% |
| 2007-07-06 | 8.21 | 9.41 | 8.21 | 8.83 | 156365 | 1375311 | -0.02 | -0.23% |
| 2007-06-29 | 12.13 | 12.13 | 8.85 | 8.85 | 165193 | 1602950 | -4.63 | -34.35% |
| 2007-05-18 | 12.34 | 13.56 | 12.00 | 13.48 | 170417 | 2179650 | 1.08 | 8.71% |
| 2007-05-11 | 10.80 | 13.97 | 10.70 | 12.40 | 281444 | 3552911 | 1.62 | 15.03% |
| 2007-04-27 | 10.70 | 11.40 | 9.75 | 10.78 | 198163 | 2115502 | 0.28 | 2.67% |
| 2007-04-20 | 8.68 | 11.35 | 8.63 | 10.50 | 370079 | 3803692 | 1.70 | 19.32% |
| 2007-04-13 | 7.90 | 9.39 | 7.62 | 8.80 | 308414 | 2634332 | 0.90 | 11.39% |
| 2007-04-06 | 6.44 | 8.14 | 6.37 | 7.90 | 312547 | 2324290 | 1.25 | 18.80% |
| 2007-03-30 | 6.38 | 7.60 | 6.31 | 6.65 | 384040 | 2706158 | 0.29 | 4.56% |
| 2007-03-23 | 6.43 | 6.56 | 6.10 | 6.36 | 231895 | 1475480 | -0.16 | -2.45% |
| 2007-03-16 | 5.01 | 6.65 | 4.99 | 6.52 | 342615 | 2000064 | 1.49 | 29.62% |
| 2007-03-09 | 5.08 | 5.10 | 4.65 | 5.03 | 200801 | 977535 | -0.05 | -0.98% |
| 2007-03-02 | 4.32 | 5.28 | 4.31 | 5.08 | 249427 | 1220827 | 0.78 | 18.14% |
| 2007-02-16 | 3.99 | 4.46 | 3.98 | 4.30 | 137372 | 577485 | 0.34 | 8.59% |
| 2007-02-09 | 3.80 | 4.04 | 3.78 | 3.96 | 106856 | 421659 | 0.16 | 4.21% |
| 2007-02-02 | 3.84 | 4.02 | 3.66 | 3.80 | 109057 | 421177 | -0.02 | -0.52% |
| 2007-01-26 | 3.87 | 4.15 | 3.67 | 3.82 | 192871 | 762597 | 0.00 | 0.00% |
| 2007-01-19 | 3.45 | 3.84 | 3.43 | 3.82 | 112837 | 416410 | 0.35 | 10.09% |
| 2007-01-12 | 3.50 | 3.75 | 3.47 | 3.47 | 102912 | 371811 | -0.04 | -1.14% |
| 2007-01-05 | 3.43 | 3.55 | 3.36 | 3.51 | 30426 | 104839 | 0.08 | 2.33% |
| 2006-12-29 | 3.46 | 3.54 | 3.36 | 3.43 | 63595 | 219168 | -0.03 | -0.87% |
| 2006-12-22 | 3.40 | 3.48 | 3.31 | 3.46 | 60626 | 206596 | 0.05 | 1.47% |
| 2006-12-15 | 3.40 | 3.75 | 3.36 | 3.41 | 105746 | 372824 | -0.01 | -0.29% |
| 2006-12-08 | 3.34 | 3.49 | 3.25 | 3.42 | 62228 | 208580 | 0.07 | 2.09% |
| 2006-12-01 | 3.25 | 3.38 | 3.21 | 3.35 | 40003 | 132067 | 0.10 | 3.08% |
