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 | 16.72 | 17.40 | 14.79 | 14.80 | 99047 | 1601290 | -1.92 | -11.48% |
| 2009-11-20 | 15.94 | 17.40 | 15.76 | 16.72 | 172101 | 2853409 | 0.90 | 5.69% |
| 2009-11-13 | 15.78 | 15.85 | 15.42 | 15.82 | 82347 | 1284079 | -0.08 | -0.50% |
| 2009-11-06 | 14.32 | 16.28 | 14.30 | 15.90 | 171584 | 2686279 | 1.14 | 7.72% |
| 2009-10-30 | 15.83 | 16.09 | 14.71 | 14.76 | 156345 | 2429651 | -1.03 | -6.52% |
| 2009-10-23 | 13.97 | 15.83 | 13.60 | 15.79 | 155262 | 2356742 | 1.81 | 12.95% |
| 2009-10-16 | 13.38 | 14.38 | 13.11 | 13.98 | 55614 | 764631 | 0.58 | 4.33% |
| 2009-10-09 | 12.98 | 13.46 | 12.80 | 13.40 | 10272 | 135543 | 0.63 | 4.93% |
| 2009-09-30 | 14.25 | 14.96 | 12.70 | 12.77 | 77242 | 1085322 | -1.55 | -10.82% |
| 2009-09-25 | 13.87 | 14.53 | 13.00 | 14.32 | 53905 | 741800 | 0.32 | 2.29% |
| 2009-09-18 | 14.16 | 14.94 | 13.76 | 14.00 | 94735 | 1356647 | -0.16 | -1.13% |
| 2009-09-11 | 13.25 | 14.29 | 13.02 | 14.16 | 108798 | 1489892 | 0.91 | 6.87% |
| 2009-09-04 | 12.56 | 13.64 | 11.37 | 13.25 | 114328 | 1467482 | 0.57 | 4.50% |
| 2009-08-28 | 12.50 | 13.50 | 11.95 | 12.68 | 69803 | 893781 | 0.08 | 0.64% |
| 2009-08-21 | 13.30 | 13.30 | 11.63 | 12.60 | 63452 | 781228 | -0.88 | -6.53% |
| 2009-08-14 | 15.70 | 15.96 | 13.41 | 13.48 | 100280 | 1480858 | -2.21 | -14.09% |
| 2009-08-07 | 14.18 | 17.43 | 14.00 | 15.69 | 200111 | 3197840 | 1.59 | 11.28% |
| 2009-07-31 | 13.86 | 14.98 | 13.27 | 14.10 | 115658 | 1644992 | 0.24 | 1.73% |
| 2009-07-24 | 13.93 | 14.26 | 13.60 | 13.86 | 65237 | 908157 | -0.04 | -0.29% |
| 2009-07-17 | 13.49 | 14.41 | 13.41 | 13.90 | 122347 | 1721710 | 0.36 | 2.66% |
| 2009-07-10 | 13.16 | 13.88 | 13.16 | 13.54 | 71633 | 968667 | 0.38 | 2.89% |
| 2009-07-03 | 13.80 | 13.80 | 13.10 | 13.16 | 66600 | 889370 | -0.90 | -6.40% |
| 2009-06-25 | 13.32 | 14.64 | 12.91 | 14.06 | 117518 | 1640620 | 0.75 | 5.63% |
| 2009-06-19 | 13.61 | 14.11 | 13.30 | 13.31 | 95273 | 1304138 | -0.49 | -3.55% |
| 2009-06-12 | 13.30 | 14.36 | 12.70 | 13.80 | 111528 | 1500458 | 0.84 | 6.48% |
| 2009-06-05 | 13.11 | 13.27 | 12.78 | 12.96 | 35911 | 468027 | -0.15 | -1.14% |
| 2009-05-27 | 12.60 | 13.44 | 12.50 | 13.11 | 44473 | 584057 | 0.25 | 1.94% |
| 2009-05-22 | 12.71 | 13.35 | 12.30 | 12.86 | 65343 | 841493 | 0.15 | 1.18% |
| 2009-05-15 | 13.45 | 13.49 | 12.28 | 12.71 | 42815 | 545688 | -0.62 | -4.65% |
| 2009-05-08 | 12.35 | 13.42 | 12.35 | 13.33 | 64129 | 834688 | 0.94 | 7.59% |
| 2009-04-30 | 12.90 | 12.90 | 11.89 | 12.39 | 33489 | 411461 | -0.51 | -3.95% |
| 2009-04-24 | 13.22 | 13.94 | 12.20 | 12.90 | 71168 | 930017 | -0.15 | -1.15% |
| 2009-04-17 | 13.45 | 14.58 | 13.00 | 13.05 | 125406 | 1704955 | -0.31 | -2.32% |
| 2009-04-10 | 12.27 | 13.68 | 12.14 | 13.36 | 97451 | 1266307 | 1.12 | 9.15% |
| 2009-04-03 | 12.38 | 12.93 | 11.60 | 12.24 | 90484 | 1121040 | -0.14 | -1.13% |
| 2009-03-27 | 12.08 | 12.94 | 11.86 | 12.38 | 80996 | 1008024 | 0.30 | 2.48% |
| 2009-03-20 | 10.98 | 12.39 | 10.78 | 12.08 | 104849 | 1262353 | 1.08 | 9.82% |
| 2009-03-13 | 11.80 | 11.97 | 10.60 | 11.00 | 57222 | 646502 | -0.86 | -7.25% |
| 2009-03-06 | 10.29 | 12.15 | 10.10 | 11.86 | 73416 | 832428 | 1.33 | 12.63% |
| 2009-02-27 | 11.98 | 12.46 | 9.82 | 10.53 | 71554 | 824329 | -1.50 | -12.47% |
| 2009-02-20 | 12.40 | 12.49 | 10.80 | 12.03 | 104420 | 1232226 | -0.31 | -2.51% |
| 2009-02-13 | 11.11 | 12.50 | 10.80 | 12.34 | 110574 | 1272723 | 1.26 | 11.37% |
| 2009-02-06 | 9.98 | 11.24 | 9.91 | 11.08 | 58538 | 618940 | 1.12 | 11.24% |
| 2009-01-23 | 10.10 | 10.22 | 9.70 | 9.96 | 31753 | 315965 | -0.10 | -0.99% |
| 2009-01-16 | 10.00 | 10.57 | 9.64 | 10.06 | 69512 | 709284 | 0.03 | 0.30% |
| 2009-01-09 | 9.15 | 10.34 | 9.03 | 10.03 | 66335 | 638697 | 0.93 | 10.22% |
| 2008-12-26 | 9.35 | 9.96 | 8.52 | 9.10 | 58688 | 536874 | -0.16 | -1.73% |
| 2008-12-19 | 8.19 | 9.45 | 7.94 | 9.26 | 52162 | 460884 | 1.15 | 14.18% |
| 2008-12-12 | 8.78 | 9.18 | 8.00 | 8.11 | 57687 | 502451 | -0.55 | -6.35% |
| 2008-12-05 | 7.27 | 8.75 | 7.10 | 8.66 | 55397 | 450156 | 1.46 | 20.28% |
| 2008-11-28 | 7.50 | 7.80 | 7.07 | 7.20 | 16141 | 119261 | -0.39 | -5.14% |
| 2008-11-21 | 7.78 | 8.17 | 7.25 | 7.59 | 34447 | 265184 | -0.13 | -1.68% |
| 2008-11-14 | 6.67 | 7.72 | 6.62 | 7.72 | 39007 | 280814 | 1.14 | 17.32% |
| 2008-11-07 | 6.90 | 7.13 | 6.15 | 6.58 | 39509 | 266810 | 0.10 | 1.54% |
| 2008-10-31 | 6.61 | 7.00 | 6.10 | 6.48 | 18510 | 121800 | -0.35 | -5.12% |
| 2008-10-24 | 6.60 | 7.05 | 6.52 | 6.83 | 8322 | 56664 | 0.23 | 3.48% |
| 2008-10-17 | 7.41 | 7.81 | 6.50 | 6.60 | 10026 | 70855 | -0.98 | -12.93% |
| 2008-10-10 | 9.10 | 9.20 | 7.35 | 7.58 | 12065 | 99133 | -1.71 | -18.41% |
| 2008-09-26 | 9.84 | 10.25 | 9.02 | 9.29 | 29753 | 284412 | -0.05 | -0.54% |
| 2008-09-19 | 9.28 | 9.34 | 8.02 | 9.34 | 11988 | 106811 | 0.07 | 0.76% |
| 2008-09-12 | 10.00 | 10.11 | 8.82 | 9.27 | 8914 | 82959 | -0.67 | -6.74% |
| 2008-09-05 | 10.55 | 10.55 | 9.91 | 9.94 | 12707 | 128834 | -0.81 | -7.54% |
| 2008-08-29 | 10.47 | 11.51 | 10.08 | 10.75 | 34780 | 377381 | 0.29 | 2.77% |
| 2008-08-22 | 10.80 | 11.29 | 9.80 | 10.46 | 20147 | 213890 | -0.16 | -1.51% |
| 2008-08-15 | 11.50 | 11.50 | 9.90 | 10.62 | 20784 | 218175 | -0.97 | -8.37% |
| 2008-08-08 | 11.47 | 12.44 | 10.94 | 11.59 | 27217 | 321355 | 0.14 | 1.22% |
| 2008-08-01 | 12.18 | 12.50 | 11.06 | 11.45 | 17828 | 212208 | -0.68 | -5.61% |
| 2008-07-25 | 11.56 | 12.26 | 11.28 | 12.13 | 20856 | 248923 | 0.57 | 4.93% |
| 2008-07-18 | 12.30 | 12.92 | 10.81 | 11.56 | 26186 | 316149 | -0.78 | -6.32% |
| 2008-07-11 | 10.99 | 13.49 | 10.91 | 12.34 | 55360 | 684091 | 1.44 | 13.21% |
| 2008-07-04 | 10.20 | 11.26 | 10.07 | 10.90 | 16901 | 181489 | 0.70 | 6.86% |
| 2008-06-27 | 11.65 | 11.65 | 10.00 | 10.20 | 32958 | 354245 | -1.56 | -13.27% |
| 2008-06-20 | 11.99 | 13.99 | 11.06 | 11.76 | 81103 | 1031432 | -0.39 | -3.21% |
| 2008-06-13 | 21.28 | 21.50 | 11.47 | 12.15 | 14651 | 210608 | -9.88 | -44.85% |
| 2008-06-06 | 21.02 | 22.49 | 20.90 | 22.03 | 9389 | 204698 | 0.59 | 2.75% |
| 2008-05-30 | 22.29 | 22.29 | 20.90 | 21.44 | 6263 | 134382 | -0.76 | -3.42% |
| 2008-05-23 | 24.67 | 24.67 | 21.28 | 22.20 | 11378 | 256767 | -2.16 | -8.87% |
| 2008-05-16 | 23.65 | 25.44 | 23.40 | 24.36 | 15817 | 387138 | 0.65 | 2.74% |
| 2008-05-08 | 23.80 | 24.99 | 23.00 | 23.71 | 13251 | 319538 | -0.07 | -0.29% |
| 2008-04-30 | 22.82 | 23.90 | 22.13 | 23.78 | 8377 | 192468 | 0.75 | 3.26% |
| 2008-04-25 | 23.00 | 23.89 | 18.88 | 23.03 | 25528 | 556770 | 1.27 | 5.84% |
| 2008-04-18 | 26.22 | 26.68 | 21.76 | 21.76 | 13645 | 332082 | -5.04 | -18.81% |
| 2008-04-11 | 24.14 | 27.36 | 23.40 | 26.80 | 12505 | 327741 | 2.45 | 10.06% |
| 2008-04-03 | 27.50 | 28.15 | 23.12 | 24.35 | 10244 | 264472 | -3.39 | -12.22% |
| 2008-03-28 | 28.01 | 28.80 | 26.21 | 27.74 | 11853 | 326764 | -0.12 | -0.43% |
| 2008-03-21 | 29.80 | 30.00 | 25.20 | 27.86 | 16589 | 452071 | -2.34 | -7.75% |
| 2008-03-14 | 31.70 | 32.36 | 29.44 | 30.20 | 11342 | 348646 | -1.85 | -5.77% |
| 2008-03-07 | 33.92 | 35.00 | 31.88 | 32.05 | 20886 | 697775 | -1.94 | -5.71% |
| 2008-02-29 | 35.42 | 35.79 | 32.36 | 33.99 | 18600 | 634503 | -1.19 | -3.38% |
| 2008-02-22 | 33.06 | 35.89 | 32.38 | 35.18 | 25961 | 893926 | 3.37 | 10.59% |
| 2008-02-15 | 32.41 | 32.95 | 31.00 | 31.81 | 6008 | 191667 | -0.09 | -0.28% |
| 2008-02-05 | 30.30 | 32.77 | 30.00 | 31.90 | 7124 | 227107 | 2.22 | 7.48% |
| 2008-02-01 | 33.87 | 33.87 | 28.70 | 29.68 | 21004 | 650516 | -4.28 | -12.60% |
| 2008-01-25 | 39.50 | 39.80 | 31.20 | 33.96 | 41464 | 1440307 | -4.64 | -12.02% |
| 2008-01-17 | 39.50 | 41.60 | 37.47 | 38.60 | 45258 | 1802894 | -0.85 | -2.15% |
| 2008-01-11 | 36.58 | 39.87 | 35.40 | 39.45 | 51418 | 1916798 | 2.60 | 7.06% |
| 2008-01-04 | 36.70 | 38.35 | 36.50 | 36.85 | 22130 | 828528 | 0.15 | 0.41% |
| 2007-12-28 | 35.38 | 38.41 | 34.82 | 36.70 | 41654 | 1523564 | 1.38 | 3.91% |
| 2007-12-21 | 34.01 | 35.50 | 33.05 | 35.32 | 32591 | 1122815 | 1.52 | 4.50% |
| 2007-12-14 | 31.00 | 34.32 | 30.80 | 33.80 | 43124 | 1420491 | 2.16 | 6.83% |
| 2007-12-07 | 29.16 | 32.24 | 28.82 | 31.64 | 26469 | 813090 | 2.34 | 7.99% |
| 2007-11-30 | 30.90 | 31.65 | 28.30 | 29.30 | 26183 | 783901 | -1.41 | -4.59% |
| 2007-11-23 | 30.30 | 33.17 | 29.00 | 30.71 | 54181 | 1711969 | 0.56 | 1.86% |
| 2007-11-16 | 27.50 | 30.73 | 26.81 | 30.15 | 67063 | 1897762 | 0.75 | 2.55% |
| 2007-11-09 | 31.55 | 32.97 | 29.30 | 29.40 | 12448 | 389436 | -2.15 | -6.82% |
| 2007-11-02 | 33.00 | 34.30 | 31.00 | 31.55 | 15260 | 497816 | -0.98 | -3.01% |
| 2007-10-26 | 37.38 | 38.50 | 32.13 | 32.53 | 19626 | 694521 | -4.57 | -12.32% |
| 2007-10-18 | 39.65 | 41.00 | 37.00 | 37.10 | 26216 | 1018226 | -2.41 | -6.10% |
| 2007-10-12 | 35.95 | 39.52 | 35.06 | 39.51 | 36947 | 1388276 | 4.07 | 11.48% |
| 2007-09-28 | 35.80 | 36.00 | 34.10 | 35.44 | 16619 | 583685 | -0.36 | -1.01% |
| 2007-09-21 | 36.88 | 39.22 | 35.20 | 35.80 | 24413 | 911599 | -1.52 | -4.07% |
| 2007-09-14 | 38.35 | 38.35 | 35.03 | 37.32 | 31452 | 1157285 | -1.18 | -3.06% |
| 2007-09-07 | 40.10 | 40.50 | 38.35 | 38.50 | 28513 | 1115486 | -1.60 | -3.99% |
| 2007-08-31 | 41.90 | 42.68 | 38.30 | 40.10 | 35855 | 1439274 | -1.89 | -4.50% |
| 2007-08-24 | 43.51 | 43.99 | 41.65 | 41.99 | 47947 | 2040724 | -0.51 | -1.20% |
| 2007-08-17 | 41.65 | 48.70 | 41.65 | 42.50 | 122361 | 5528895 | -2.50 | -5.56% |
| 2007-08-10 | 52.65 | 53.65 | 43.60 | 45.00 | 90984 | 4218767 | 0.00 | 0.00% |
