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 | 15.20 | 16.50 | 14.50 | 15.21 | 382016 | 5923249 | -0.01 | -0.07% |
| 2009-11-20 | 14.60 | 15.58 | 14.47 | 15.22 | 308416 | 4620642 | 0.79 | 5.47% |
| 2009-11-13 | 14.21 | 14.70 | 13.99 | 14.43 | 262916 | 3768647 | 0.18 | 1.26% |
| 2009-11-06 | 12.97 | 14.45 | 12.75 | 14.25 | 228138 | 3191886 | 1.06 | 8.04% |
| 2009-10-30 | 13.99 | 14.47 | 13.00 | 13.19 | 237790 | 3270890 | -0.80 | -5.72% |
| 2009-10-23 | 13.50 | 14.30 | 13.42 | 13.99 | 214081 | 2965502 | 0.49 | 3.63% |
| 2009-10-16 | 13.36 | 13.84 | 13.02 | 13.50 | 145684 | 1960865 | 0.30 | 2.27% |
| 2009-10-09 | 12.61 | 13.25 | 12.61 | 13.20 | 28363 | 370849 | 0.61 | 4.84% |
| 2009-09-30 | 13.16 | 13.40 | 12.27 | 12.59 | 60771 | 773490 | -0.55 | -4.19% |
| 2009-09-25 | 14.00 | 15.19 | 12.90 | 13.14 | 201701 | 2798474 | -1.12 | -7.85% |
| 2009-09-18 | 13.25 | 15.34 | 13.20 | 14.26 | 409109 | 5850255 | 1.04 | 7.87% |
| 2009-09-11 | 13.06 | 13.30 | 12.75 | 13.22 | 188030 | 2461328 | 0.22 | 1.69% |
| 2009-09-04 | 13.48 | 13.78 | 12.13 | 13.00 | 180850 | 2311401 | -0.35 | -2.62% |
| 2009-08-28 | 13.55 | 13.94 | 12.60 | 13.35 | 229069 | 3069396 | -0.18 | -1.33% |
| 2009-08-21 | 13.90 | 13.95 | 12.61 | 13.53 | 210493 | 2810330 | -0.54 | -3.84% |
| 2009-08-14 | 17.00 | 17.38 | 14.03 | 14.07 | 354761 | 5640144 | -2.73 | -16.25% |
| 2009-08-07 | 14.80 | 17.58 | 14.70 | 16.80 | 780234 | 12929787 | 2.04 | 13.82% |
| 2009-07-31 | 15.38 | 16.08 | 14.06 | 14.76 | 397923 | 6032869 | -0.51 | -3.34% |
| 2009-07-24 | 15.24 | 15.97 | 14.90 | 15.27 | 434948 | 6727992 | 0.17 | 1.13% |
| 2009-07-17 | 14.70 | 15.88 | 14.36 | 15.10 | 477969 | 7210390 | 0.38 | 2.58% |
| 2009-07-10 | 13.92 | 15.05 | 13.68 | 14.72 | 497474 | 7231405 | 0.88 | 6.36% |
| 2009-07-03 | 13.78 | 13.89 | 13.38 | 13.84 | 202670 | 2765775 | 0.09 | 0.66% |
| 2009-06-26 | 13.99 | 14.59 | 13.46 | 13.75 | 358876 | 5032321 | 0.03 | 0.22% |
| 2009-06-19 | 13.27 | 13.76 | 13.07 | 13.72 | 180367 | 2415907 | 0.49 | 3.70% |
| 2009-06-12 | 13.98 | 14.15 | 13.03 | 13.23 | 241558 | 3301498 | -0.67 | -4.82% |
| 2009-06-05 | 13.50 | 14.21 | 13.46 | 13.90 | 221007 | 3055214 | 0.46 | 3.42% |
| 2009-05-27 | 13.00 | 13.85 | 12.89 | 13.44 | 119448 | 1600883 | 0.18 | 1.36% |
| 2009-05-22 | 14.00 | 14.85 | 13.00 | 13.26 | 411961 | 5738304 | -0.78 | -5.56% |
| 2009-05-15 | 12.88 | 14.30 | 12.48 | 14.04 | 413403 | 5588188 | 1.16 | 9.01% |
| 2009-05-08 | 12.93 | 13.45 | 12.66 | 12.88 | 244078 | 3201082 | 0.05 | 0.39% |
| 2009-04-30 | 12.87 | 13.03 | 12.17 | 12.83 | 117162 | 1472997 | -0.04 | -0.31% |
| 2009-04-24 | 14.50 | 14.79 | 12.75 | 12.87 | 349168 | 4849841 | -1.61 | -11.12% |
| 2009-04-17 | 13.54 | 14.88 | 13.47 | 14.48 | 524595 | 7439557 | 0.97 | 7.18% |
| 2009-04-10 | 13.74 | 14.16 | 12.81 | 13.51 | 267299 | 3601506 | -0.22 | -1.60% |
| 2009-04-03 | 12.97 | 14.42 | 12.75 | 13.73 | 399552 | 5496186 | 0.75 | 5.78% |
| 2009-03-27 | 13.50 | 14.00 | 12.45 | 12.98 | 378519 | 5046399 | -0.69 | -5.05% |
| 2009-03-20 | 12.08 | 14.15 | 12.06 | 13.67 | 426754 | 5650178 | 1.47 | 12.05% |
| 2009-03-13 | 13.90 | 14.08 | 12.02 | 12.20 | 325606 | 4139585 | -1.66 | -11.98% |
| 2009-03-06 | 13.46 | 15.16 | 13.30 | 13.86 | 617374 | 8863913 | -0.02 | -0.14% |
| 2009-02-27 | 14.56 | 16.48 | 13.28 | 13.88 | 787849 | 11983697 | -0.87 | -5.90% |
| 2009-02-20 | 14.68 | 15.75 | 13.40 | 14.75 | 779929 | 11516059 | 0.37 | 2.57% |
| 2009-02-13 | 11.55 | 15.18 | 11.55 | 14.38 | 1007076 | 13741254 | 2.95 | 25.81% |
| 2009-02-06 | 10.69 | 11.50 | 10.52 | 11.43 | 397838 | 4460881 | 0.88 | 8.34% |
| 2009-01-23 | 10.42 | 11.23 | 10.28 | 10.55 | 401377 | 4338139 | 0.24 | 2.33% |
| 2009-01-16 | 9.94 | 10.58 | 9.71 | 10.31 | 325855 | 3332330 | 0.27 | 2.69% |
| 2009-01-09 | 9.18 | 10.40 | 9.18 | 10.04 | 308191 | 3048695 | -0.16 | -1.57% |
| 2008-12-26 | 11.50 | 11.98 | 10.02 | 10.20 | 445054 | 4830469 | -1.31 | -11.38% |
| 2008-12-19 | 10.00 | 12.09 | 9.72 | 11.51 | 521156 | 5917884 | 1.62 | 16.38% |
| 2008-12-12 | 11.28 | 11.99 | 9.68 | 9.89 | 478391 | 5301905 | -1.29 | -11.54% |
| 2008-12-05 | 10.09 | 11.73 | 9.82 | 11.18 | 665161 | 7225609 | 0.95 | 9.29% |
| 2008-11-28 | 11.42 | 11.98 | 9.58 | 10.23 | 702458 | 7400069 | -1.13 | -9.95% |
| 2008-11-21 | 13.90 | 13.90 | 11.21 | 11.36 | 1016470 | 12582910 | -4.08 | -26.43% |
| 2008-11-14 | 23.54 | 23.54 | 15.44 | 15.44 | 6159 | 103031 | -11.06 | -41.74% |
| 2008-03-21 | 24.90 | 26.68 | 21.30 | 26.50 | 121157 | 2910409 | 1.55 | 6.21% |
| 2008-03-14 | 26.50 | 26.68 | 24.30 | 24.95 | 90811 | 2316640 | -2.30 | -8.44% |
| 2008-03-07 | 28.50 | 29.29 | 26.70 | 27.25 | 113158 | 3163682 | -0.90 | -3.20% |
| 2008-02-29 | 29.00 | 29.50 | 25.68 | 28.15 | 111119 | 3092829 | -0.60 | -2.09% |
| 2008-02-22 | 28.00 | 30.50 | 27.43 | 28.75 | 157832 | 4581511 | 2.11 | 7.92% |
| 2008-02-15 | 25.63 | 26.80 | 24.53 | 26.64 | 60102 | 1568192 | 1.22 | 4.80% |
| 2008-02-05 | 23.20 | 25.98 | 23.20 | 25.42 | 46475 | 1159825 | 2.52 | 11.00% |
| 2008-02-01 | 26.60 | 27.81 | 22.27 | 22.90 | 153210 | 3951901 | -3.22 | -12.33% |
| 2008-01-25 | 26.00 | 27.50 | 23.00 | 26.12 | 169773 | 4258823 | -0.21 | -0.80% |
| 2008-01-18 | 25.70 | 28.68 | 25.34 | 26.33 | 168340 | 4503254 | 0.45 | 1.74% |
| 2008-01-11 | 25.63 | 27.38 | 25.10 | 25.88 | 172957 | 4542806 | 0.03 | 0.12% |
| 2008-01-04 | 22.70 | 27.02 | 22.70 | 25.85 | 214747 | 5420007 | 3.10 | 13.63% |
| 2007-12-27 | 18.90 | 23.40 | 18.81 | 22.75 | 456220 | 9623327 | 3.56 | 18.55% |
| 2007-12-07 | 17.80 | 19.58 | 17.80 | 19.19 | 195459 | 3674335 | 1.25 | 6.97% |
| 2007-11-30 | 16.68 | 18.15 | 16.30 | 17.94 | 115834 | 2019388 | 1.39 | 8.40% |
| 2007-11-23 | 16.44 | 17.29 | 16.00 | 16.55 | 50916 | 856537 | 0.05 | 0.30% |
| 2007-11-16 | 16.46 | 17.09 | 16.16 | 16.50 | 43236 | 717418 | -0.20 | -1.20% |
| 2007-11-09 | 17.66 | 18.18 | 16.25 | 16.70 | 83433 | 1458318 | -0.96 | -5.44% |
| 2007-11-02 | 16.22 | 18.50 | 15.90 | 17.66 | 120734 | 2104059 | 1.58 | 9.83% |
| 2007-10-26 | 17.12 | 17.64 | 15.88 | 16.08 | 86635 | 1440457 | -1.46 | -8.32% |
| 2007-10-18 | 17.68 | 18.18 | 17.00 | 17.54 | 66383 | 1178541 | -0.08 | -0.45% |
| 2007-10-12 | 18.95 | 19.30 | 17.01 | 17.62 | 155004 | 2852351 | -0.92 | -4.96% |
| 2007-09-28 | 18.49 | 19.35 | 17.81 | 18.54 | 179344 | 3342760 | 0.24 | 1.31% |
| 2007-09-21 | 16.90 | 18.48 | 16.85 | 18.30 | 190931 | 3405657 | 1.28 | 7.52% |
| 2007-09-14 | 17.64 | 18.13 | 16.22 | 17.02 | 165736 | 2831115 | -0.73 | -4.11% |
| 2007-09-07 | 17.50 | 19.20 | 17.50 | 17.75 | 254049 | 4626668 | 0.41 | 2.36% |
| 2007-08-31 | 17.26 | 17.75 | 16.58 | 17.34 | 173632 | 2971988 | 0.11 | 0.64% |
| 2007-08-24 | 16.73 | 17.79 | 16.53 | 17.23 | 196023 | 3356289 | 0.88 | 5.38% |
| 2007-08-17 | 15.89 | 17.33 | 15.67 | 16.35 | 187259 | 3125019 | 0.46 | 2.90% |
| 2007-08-10 | 16.75 | 17.30 | 15.31 | 15.89 | 193423 | 3193855 | -0.81 | -4.85% |
| 2007-08-03 | 15.06 | 17.34 | 14.98 | 16.70 | 435341 | 7114303 | 1.64 | 10.89% |
| 2007-07-27 | 14.04 | 15.32 | 13.92 | 15.06 | 171998 | 2516042 | 1.04 | 7.42% |
| 2007-07-20 | 13.74 | 14.15 | 13.21 | 14.02 | 74818 | 1027380 | 0.42 | 3.09% |
| 2007-07-13 | 13.29 | 14.17 | 12.98 | 13.60 | 141640 | 1917813 | 0.34 | 2.56% |
| 2007-07-06 | 13.20 | 13.63 | 12.61 | 13.26 | 100224 | 1315115 | 0.12 | 0.91% |
| 2007-06-29 | 14.60 | 14.70 | 13.09 | 13.14 | 157233 | 2187085 | -1.46 | -10.00% |
| 2007-06-22 | 15.90 | 16.58 | 14.10 | 14.60 | 281032 | 4392991 | -1.01 | -6.47% |
| 2007-06-15 | 14.87 | 15.97 | 14.50 | 15.61 | 220794 | 3377942 | 0.78 | 5.26% |
| 2007-06-08 | 15.36 | 15.79 | 13.00 | 14.83 | 212118 | 3066621 | -0.52 | -3.39% |
| 2007-06-01 | 17.06 | 18.40 | 15.30 | 15.35 | 339497 | 5764662 | -1.62 | -9.55% |
| 2007-05-25 | 16.31 | 17.84 | 16.24 | 16.97 | 223060 | 3798929 | 0.21 | 1.25% |
| 2007-05-18 | 16.23 | 16.89 | 15.67 | 16.76 | 192608 | 3151408 | 0.38 | 2.32% |
| 2007-05-11 | 16.32 | 17.27 | 16.11 | 16.38 | 222188 | 3703710 | 0.00 | 0.00% |
| 2007-04-27 | 15.89 | 16.85 | 15.70 | 16.38 | 179895 | 2937566 | 0.71 | 4.53% |
| 2007-04-20 | 15.53 | 16.28 | 14.85 | 15.67 | 233730 | 3676527 | 0.17 | 1.10% |
| 2007-04-13 | 14.92 | 15.99 | 14.60 | 15.50 | 275557 | 4228409 | 0.63 | 4.24% |
| 2007-04-06 | 14.40 | 15.09 | 14.32 | 14.87 | 173864 | 2555084 | 0.47 | 3.26% |
| 2007-03-30 | 14.56 | 15.19 | 13.94 | 14.40 | 192898 | 2833481 | -0.15 | -1.03% |
| 2007-03-23 | 13.68 | 14.83 | 13.60 | 14.55 | 148268 | 2140116 | 0.36 | 2.54% |
| 2007-03-16 | 13.60 | 14.90 | 13.10 | 14.19 | 224033 | 3150596 | 0.62 | 4.57% |
| 2007-03-09 | 13.41 | 13.89 | 13.12 | 13.57 | 140535 | 1913322 | 0.14 | 1.04% |
| 2007-03-02 | 13.56 | 14.23 | 12.70 | 13.43 | 221985 | 2988410 | -0.06 | -0.45% |
| 2007-02-16 | 13.00 | 13.70 | 12.91 | 13.49 | 194590 | 2607608 | 0.50 | 3.85% |
| 2007-02-09 | 12.42 | 13.17 | 12.41 | 12.99 | 99610 | 1281851 | 0.52 | 4.17% |
| 2007-02-02 | 12.82 | 13.40 | 12.33 | 12.47 | 170393 | 2197129 | -0.26 | -2.04% |
| 2007-01-26 | 13.18 | 13.63 | 12.38 | 12.73 | 243165 | 3200226 | -0.35 | -2.68% |
| 2007-01-19 | 11.78 | 13.35 | 11.76 | 13.08 | 291638 | 3682924 | 1.27 | 10.75% |
| 2007-01-12 | 11.72 | 12.77 | 11.70 | 11.81 | 219325 | 2679658 | 0.10 | 0.85% |
| 2007-01-05 | 11.52 | 11.72 | 11.33 | 11.71 | 49027 | 561270 | 0.25 | 2.18% |
| 2006-12-29 | 11.81 | 12.18 | 11.31 | 11.46 | 89620 | 1043916 | -0.36 | -3.05% |
| 2006-12-22 | 11.66 | 12.31 | 11.66 | 11.82 | 183034 | 2192046 | 0.13 | 1.11% |
| 2006-12-15 | 11.21 | 11.98 | 11.21 | 11.69 | 99104 | 1147800 | 0.35 | 3.09% |
| 2006-12-08 | 11.75 | 11.93 | 11.32 | 11.34 | 166018 | 1939665 | -0.42 | -3.57% |
| 2006-12-01 | 11.66 | 11.98 | 11.32 | 11.76 | 120681 | 1409808 | 0.13 | 1.12% |
