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 | 14.73 | 15.18 | 13.46 | 13.62 | 282274 | 4049792 | -1.11 | -7.54% |
| 2009-11-20 | 14.24 | 15.00 | 13.80 | 14.73 | 461781 | 6721298 | 0.76 | 5.44% |
| 2009-11-13 | 14.10 | 14.33 | 13.26 | 13.97 | 323388 | 4452088 | 0.11 | 0.79% |
| 2009-11-06 | 11.67 | 13.97 | 11.67 | 13.86 | 308499 | 4070791 | 1.77 | 14.64% |
| 2009-10-30 | 13.10 | 13.11 | 11.91 | 12.09 | 147455 | 1832814 | -0.93 | -7.14% |
| 2009-10-23 | 12.45 | 13.50 | 12.22 | 13.02 | 193971 | 2502760 | 0.64 | 5.17% |
| 2009-10-16 | 11.92 | 12.50 | 0.00 | 12.38 | 111911 | 1362381 | 0.47 | 3.95% |
| 2009-10-09 | 11.55 | 11.93 | 11.40 | 11.91 | 20161 | 236610 | 0.64 | 5.68% |
| 2009-09-30 | 11.90 | 12.16 | 10.88 | 11.27 | 59155 | 680071 | -0.55 | -4.65% |
| 2009-09-25 | 13.34 | 13.98 | 11.70 | 11.82 | 234732 | 3029871 | -1.80 | -13.22% |
| 2009-09-18 | 11.61 | 14.27 | 11.61 | 13.62 | 342313 | 4461994 | 2.01 | 17.31% |
| 2009-09-11 | 11.69 | 11.95 | 11.34 | 11.61 | 154609 | 1807873 | -0.10 | -0.85% |
| 2009-09-04 | 11.80 | 11.90 | 10.19 | 11.71 | 164609 | 1820448 | -0.24 | -2.01% |
| 2009-08-28 | 11.62 | 12.90 | 11.47 | 11.95 | 288315 | 3505408 | 0.21 | 1.79% |
| 2009-08-21 | 12.08 | 12.50 | 10.59 | 11.74 | 259507 | 2964147 | -0.55 | -4.47% |
| 2009-08-14 | 15.11 | 15.39 | 12.25 | 12.29 | 285443 | 4018116 | -2.60 | -17.46% |
| 2009-08-07 | 13.68 | 16.58 | 13.30 | 14.89 | 684170 | 10565913 | 1.28 | 9.40% |
| 2009-07-31 | 13.80 | 15.00 | 12.80 | 13.61 | 378070 | 5247663 | -0.11 | -0.80% |
| 2009-07-24 | 13.85 | 14.66 | 13.26 | 13.72 | 488864 | 6793567 | 0.11 | 0.81% |
| 2009-07-17 | 12.88 | 13.69 | 12.86 | 13.61 | 325194 | 4310525 | 0.73 | 5.67% |
| 2009-07-10 | 12.28 | 13.23 | 12.01 | 12.88 | 252983 | 3193165 | 0.55 | 4.46% |
| 2009-07-03 | 12.98 | 13.10 | 12.00 | 12.33 | 241421 | 2992796 | -0.52 | -4.05% |
| 2009-06-26 | 13.52 | 13.65 | 12.73 | 12.85 | 199802 | 2619059 | -0.75 | -5.51% |
| 2009-06-19 | 12.74 | 13.79 | 12.62 | 13.60 | 216380 | 2850153 | 1.01 | 8.02% |
| 2009-06-12 | 13.40 | 13.48 | 12.51 | 12.59 | 238169 | 3055043 | -0.89 | -6.60% |
| 2009-06-05 | 13.15 | 14.57 | 12.90 | 13.48 | 284155 | 3924850 | 0.41 | 3.14% |
| 2009-05-27 | 12.50 | 13.88 | 12.00 | 13.07 | 252876 | 3318597 | -0.02 | -0.15% |
| 2009-05-22 | 13.14 | 13.85 | 12.42 | 13.09 | 365376 | 4811821 | -0.13 | -0.98% |
| 2009-05-15 | 12.78 | 13.28 | 12.04 | 13.22 | 277106 | 3548281 | 0.60 | 4.75% |
| 2009-05-08 | 12.59 | 14.30 | 12.39 | 12.62 | 528939 | 7097522 | 0.04 | 0.32% |
| 2009-04-30 | 12.96 | 13.23 | 11.80 | 12.58 | 359291 | 4521367 | -0.38 | -2.93% |
| 2009-04-24 | 14.62 | 14.62 | 12.60 | 12.96 | 477615 | 6605077 | -0.33 | -2.48% |
| 2009-04-10 | 11.10 | 13.29 | 11.04 | 13.29 | 573003 | 6936079 | 2.35 | 21.48% |
| 2009-04-03 | 9.06 | 11.48 | 8.75 | 10.94 | 881554 | 9029668 | 2.19 | 25.03% |
| 2009-03-27 | 7.46 | 8.75 | 7.43 | 8.75 | 394484 | 3211752 | 1.25 | 16.67% |
| 2009-03-20 | 7.05 | 7.77 | 6.80 | 7.50 | 173188 | 1281639 | 0.37 | 5.19% |
| 2009-03-13 | 7.13 | 7.51 | 6.60 | 7.13 | 184647 | 1332277 | 0.00 | 0.00% |
| 2009-03-06 | 6.90 | 7.52 | 6.53 | 7.13 | 186459 | 1321747 | 0.05 | 0.71% |
| 2009-02-27 | 8.41 | 8.55 | 7.08 | 7.08 | 428151 | 3453416 | -1.20 | -14.49% |
| 2009-02-20 | 8.57 | 8.60 | 7.25 | 8.28 | 286420 | 2276649 | -0.31 | -3.61% |
| 2009-02-13 | 7.31 | 8.87 | 7.18 | 8.59 | 392995 | 3198355 | 1.34 | 18.48% |
| 2009-02-06 | 7.10 | 7.70 | 6.74 | 7.25 | 407316 | 2914492 | 0.25 | 3.57% |
| 2009-01-23 | 5.72 | 7.35 | 5.38 | 7.00 | 439214 | 2768469 | 1.38 | 24.55% |
| 2009-01-16 | 5.50 | 5.72 | 5.15 | 5.62 | 237742 | 1315235 | 0.12 | 2.18% |
| 2009-01-09 | 5.00 | 5.64 | 4.96 | 5.50 | 202665 | 1071964 | 0.56 | 11.34% |
| 2008-12-26 | 5.50 | 5.75 | 4.83 | 4.94 | 148500 | 794882 | -0.58 | -10.51% |
| 2008-12-19 | 4.98 | 5.68 | 4.88 | 5.52 | 169778 | 898224 | 0.68 | 14.05% |
| 2008-12-12 | 5.60 | 5.75 | 4.75 | 4.84 | 246449 | 1331388 | -0.61 | -11.19% |
| 2008-12-05 | 4.78 | 5.65 | 4.78 | 5.45 | 500415 | 2625277 | 0.76 | 16.20% |
| 2008-11-28 | 4.55 | 4.69 | 4.03 | 4.69 | 149344 | 677564 | 0.20 | 4.45% |
| 2008-11-21 | 4.70 | 4.86 | 4.20 | 4.49 | 173927 | 795753 | 0.12 | 2.75% |
| 2008-11-13 | 3.59 | 4.43 | 3.59 | 4.37 | 85602 | 342403 | 0.84 | 23.80% |
| 2008-11-07 | 3.45 | 3.58 | 3.34 | 3.53 | 20938 | 72388 | 0.06 | 1.73% |
| 2008-10-31 | 3.85 | 3.85 | 3.45 | 3.47 | 27204 | 97790 | -0.43 | -11.03% |
| 2008-10-24 | 3.92 | 4.13 | 3.81 | 3.90 | 24382 | 97231 | -0.02 | -0.51% |
| 2008-10-17 | 3.90 | 4.32 | 3.80 | 3.92 | 27240 | 109301 | -0.05 | -1.26% |
| 2008-10-10 | 4.76 | 4.80 | 3.96 | 3.97 | 60541 | 266402 | -0.96 | -19.47% |
| 2008-09-26 | 4.78 | 5.19 | 4.36 | 4.93 | 194648 | 957748 | 0.53 | 12.04% |
| 2008-09-19 | 4.50 | 4.51 | 3.77 | 4.40 | 36281 | 152901 | -0.10 | -2.22% |
| 2008-09-12 | 4.94 | 4.94 | 4.40 | 4.50 | 21807 | 98610 | -0.40 | -8.16% |
| 2008-09-05 | 5.16 | 5.22 | 4.88 | 4.90 | 25016 | 125717 | -0.24 | -4.67% |
| 2008-08-29 | 5.27 | 5.48 | 4.88 | 5.14 | 31665 | 161245 | -0.17 | -3.20% |
| 2008-08-22 | 6.08 | 6.09 | 5.02 | 5.31 | 44909 | 250740 | -0.72 | -11.94% |
| 2008-08-15 | 7.27 | 7.28 | 5.77 | 6.03 | 42215 | 262486 | -1.27 | -17.40% |
| 2008-08-08 | 7.63 | 8.25 | 7.18 | 7.30 | 68348 | 522888 | -0.49 | -6.29% |
| 2008-08-01 | 8.22 | 8.46 | 7.41 | 7.79 | 114827 | 916329 | -0.41 | -5.00% |
| 2008-07-25 | 6.73 | 8.20 | 6.52 | 8.20 | 122731 | 925914 | 1.39 | 20.41% |
| 2008-07-18 | 6.70 | 6.95 | 6.02 | 6.81 | 44632 | 292148 | 0.05 | 0.74% |
| 2008-07-11 | 6.39 | 7.15 | 6.31 | 6.76 | 59976 | 404308 | 0.41 | 6.46% |
| 2008-07-04 | 5.61 | 6.42 | 5.61 | 6.35 | 28938 | 177730 | 0.55 | 9.48% |
| 2008-06-27 | 6.06 | 6.40 | 5.65 | 5.80 | 31295 | 188704 | -0.26 | -4.29% |
| 2008-06-20 | 6.75 | 7.10 | 5.71 | 6.06 | 41106 | 273558 | -0.61 | -9.14% |
| 2008-06-13 | 8.04 | 8.05 | 6.63 | 6.67 | 30858 | 222064 | -1.65 | -19.83% |
| 2008-06-06 | 8.05 | 8.60 | 7.92 | 8.32 | 24204 | 199950 | 0.27 | 3.35% |
| 2008-05-30 | 8.40 | 8.55 | 7.97 | 8.05 | 27688 | 227192 | -0.36 | -4.28% |
| 2008-05-23 | 8.98 | 9.79 | 8.06 | 8.41 | 122681 | 1119386 | -0.49 | -5.51% |
| 2008-05-16 | 8.80 | 9.28 | 8.40 | 8.90 | 72997 | 648926 | -0.05 | -0.56% |
| 2008-05-09 | 9.36 | 9.44 | 8.38 | 8.95 | 67869 | 609810 | -0.35 | -3.76% |
| 2008-04-30 | 8.64 | 9.41 | 8.50 | 9.30 | 94121 | 863274 | 0.58 | 6.65% |
| 2008-04-25 | 8.00 | 9.07 | 7.00 | 8.72 | 99042 | 823364 | 1.25 | 16.73% |
| 2008-04-18 | 15.47 | 15.60 | 7.43 | 7.47 | 49728 | 557810 | -8.41 | -52.96% |
| 2008-04-11 | 14.01 | 15.89 | 13.88 | 15.88 | 27631 | 417656 | 1.63 | 11.44% |
| 2008-04-03 | 16.97 | 17.17 | 13.58 | 14.25 | 31105 | 469451 | -3.30 | -18.80% |
| 2008-03-28 | 17.91 | 18.42 | 16.00 | 17.55 | 27777 | 488165 | -0.36 | -2.01% |
| 2008-03-21 | 17.51 | 18.48 | 16.30 | 17.91 | 34564 | 610765 | -1.50 | -7.73% |
| 2008-03-14 | 19.53 | 19.94 | 18.03 | 19.41 | 42505 | 817401 | -0.36 | -1.82% |
| 2008-03-07 | 20.35 | 21.38 | 19.39 | 19.77 | 58727 | 1191207 | -0.86 | -4.17% |
| 2008-02-29 | 20.12 | 20.90 | 19.70 | 20.63 | 63653 | 1295433 | 0.33 | 1.63% |
| 2008-02-22 | 20.72 | 22.30 | 20.10 | 20.30 | 155228 | 3323490 | 1.46 | 7.75% |
| 2008-02-15 | 17.89 | 18.84 | 17.10 | 18.84 | 25307 | 463987 | 1.19 | 6.74% |
| 2008-02-05 | 16.54 | 17.95 | 16.54 | 17.65 | 12968 | 225824 | 1.40 | 8.62% |
| 2008-02-01 | 19.08 | 19.38 | 15.90 | 16.25 | 104160 | 1929250 | -2.46 | -13.15% |
| 2008-01-25 | 19.03 | 19.20 | 15.88 | 18.71 | 70159 | 1223681 | -0.23 | -1.21% |
| 2008-01-18 | 18.72 | 20.21 | 18.20 | 18.94 | 99501 | 1937002 | 0.39 | 2.10% |
| 2008-01-11 | 19.50 | 19.50 | 18.12 | 18.55 | 66626 | 1247152 | -0.81 | -4.18% |
| 2008-01-04 | 18.26 | 19.79 | 18.25 | 19.36 | 51031 | 973364 | 0.84 | 4.54% |
| 2007-12-28 | 17.80 | 19.40 | 17.44 | 18.52 | 97146 | 1784938 | 0.83 | 4.69% |
| 2007-12-21 | 17.40 | 17.86 | 16.44 | 17.69 | 74683 | 1282421 | 0.49 | 2.85% |
| 2007-12-14 | 15.50 | 17.20 | 15.42 | 17.20 | 90447 | 1491262 | 1.40 | 8.86% |
| 2007-12-07 | 15.10 | 15.86 | 14.81 | 15.80 | 39327 | 606764 | 0.81 | 5.40% |
| 2007-11-30 | 15.91 | 16.49 | 14.90 | 14.99 | 80021 | 1253084 | -0.91 | -5.72% |
| 2007-11-23 | 16.01 | 18.05 | 15.35 | 15.90 | 105977 | 1763747 | 0.00 | 0.00% |
| 2007-11-16 | 15.00 | 16.00 | 14.69 | 15.90 | 22469 | 343905 | 0.60 | 3.92% |
| 2007-11-09 | 15.60 | 16.40 | 15.13 | 15.30 | 15761 | 246519 | -0.30 | -1.92% |
| 2007-11-02 | 15.58 | 17.08 | 14.88 | 15.60 | 27129 | 433086 | 0.22 | 1.43% |
| 2007-10-26 | 18.40 | 18.43 | 15.08 | 15.38 | 30716 | 522326 | -3.43 | -18.23% |
| 2007-10-18 | 19.78 | 20.98 | 18.80 | 18.81 | 50976 | 1018326 | -0.91 | -4.62% |
| 2007-10-12 | 18.70 | 19.88 | 18.10 | 19.72 | 55642 | 1053838 | 1.25 | 6.77% |
| 2007-09-28 | 18.93 | 18.97 | 17.70 | 18.47 | 37231 | 677377 | -0.41 | -2.17% |
| 2007-09-21 | 20.26 | 20.35 | 18.50 | 18.88 | 46201 | 903955 | -1.47 | -7.22% |
| 2007-09-14 | 21.05 | 21.06 | 19.42 | 20.35 | 44342 | 906163 | -0.90 | -4.24% |
| 2007-09-07 | 23.00 | 23.00 | 21.25 | 21.25 | 70649 | 1550902 | -1.31 | -5.81% |
| 2007-08-31 | 22.81 | 23.18 | 22.02 | 22.56 | 103775 | 2328481 | -0.19 | -0.83% |
| 2007-08-24 | 28.50 | 29.00 | 22.01 | 22.75 | 229787 | 5724901 | 0.00 | 0.00% |
