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 | 21.70 | 24.40 | 19.30 | 19.70 | 427729 | 9451402 | -1.81 | -8.41% |
| 2009-11-20 | 19.30 | 22.78 | 19.30 | 21.51 | 464277 | 9939816 | 2.59 | 13.69% |
| 2009-11-13 | 15.80 | 19.13 | 15.71 | 18.92 | 674368 | 12144338 | 3.12 | 19.75% |
| 2009-11-06 | 13.94 | 16.70 | 13.58 | 15.80 | 366554 | 5708927 | 1.76 | 12.54% |
| 2009-10-30 | 15.01 | 15.12 | 13.89 | 14.04 | 91881 | 1318560 | -0.96 | -6.40% |
| 2009-10-23 | 14.20 | 15.79 | 14.02 | 15.00 | 187172 | 2794604 | 0.81 | 5.71% |
| 2009-10-16 | 13.87 | 14.89 | 13.71 | 14.19 | 95840 | 1364912 | 0.32 | 2.31% |
| 2009-10-09 | 13.27 | 13.90 | 13.25 | 13.87 | 12464 | 171160 | 0.61 | 4.60% |
| 2009-09-30 | 13.60 | 13.95 | 12.80 | 13.26 | 34274 | 457055 | -0.32 | -2.36% |
| 2009-09-25 | 14.81 | 15.66 | 13.36 | 13.58 | 146382 | 2143276 | -1.26 | -8.49% |
| 2009-09-18 | 14.13 | 16.09 | 14.13 | 14.84 | 298894 | 4537208 | 0.58 | 4.07% |
| 2009-09-11 | 13.90 | 14.47 | 13.70 | 14.26 | 161241 | 2284474 | 0.44 | 3.18% |
| 2009-09-04 | 14.00 | 14.00 | 12.80 | 13.82 | 98353 | 1325368 | -0.37 | -2.61% |
| 2009-08-28 | 14.47 | 14.98 | 13.29 | 14.19 | 187230 | 2665843 | -0.35 | -2.41% |
| 2009-08-21 | 14.44 | 14.95 | 12.78 | 14.54 | 226901 | 3156467 | -0.09 | -0.61% |
| 2009-08-14 | 17.15 | 18.76 | 14.63 | 14.63 | 433815 | 7427297 | -2.45 | -14.34% |
| 2009-08-07 | 15.90 | 17.60 | 15.52 | 17.08 | 360672 | 6028358 | 1.12 | 7.02% |
| 2009-07-31 | 16.26 | 17.52 | 14.93 | 15.96 | 290404 | 4796259 | -0.28 | -1.72% |
| 2009-07-24 | 16.88 | 16.97 | 16.02 | 16.24 | 187950 | 3092281 | -0.47 | -2.81% |
| 2009-07-17 | 16.28 | 17.85 | 16.25 | 16.71 | 335311 | 5670888 | 0.13 | 0.78% |
| 2009-07-10 | 15.40 | 17.45 | 14.80 | 16.58 | 444507 | 7282360 | 1.26 | 8.22% |
| 2009-07-03 | 15.20 | 15.75 | 14.62 | 15.32 | 170257 | 2568894 | 0.14 | 0.92% |
| 2009-06-26 | 15.05 | 15.99 | 14.60 | 15.18 | 190074 | 2901406 | 0.14 | 0.93% |
| 2009-06-19 | 15.10 | 15.21 | 14.71 | 15.04 | 120157 | 1800544 | -0.06 | -0.40% |
| 2009-06-12 | 15.79 | 15.97 | 15.04 | 15.10 | 123134 | 1899783 | -0.70 | -4.43% |
| 2009-06-05 | 16.00 | 16.50 | 15.60 | 15.80 | 145587 | 2323364 | -0.29 | -1.80% |
| 2009-05-27 | 15.85 | 17.20 | 15.00 | 16.09 | 162964 | 2659960 | 0.21 | 1.32% |
| 2009-05-22 | 16.17 | 17.40 | 15.87 | 15.88 | 237884 | 3940636 | -0.29 | -1.79% |
| 2009-05-15 | 16.50 | 17.21 | 15.69 | 16.17 | 195676 | 3201669 | -0.65 | -3.86% |
| 2009-05-08 | 15.65 | 18.50 | 15.40 | 16.82 | 507783 | 8701039 | 1.19 | 7.61% |
| 2009-04-30 | 17.08 | 17.09 | 15.00 | 15.63 | 204771 | 3253078 | -1.47 | -8.60% |
| 2009-04-24 | 17.00 | 18.46 | 14.60 | 17.10 | 515815 | 8543213 | -0.46 | -2.62% |
| 2009-04-17 | 18.22 | 19.75 | 16.40 | 17.56 | 300756 | 5525750 | -0.66 | -3.62% |
| 2009-04-10 | 16.06 | 18.22 | 14.81 | 18.22 | 681870 | 11265861 | 2.16 | 13.45% |
| 2009-04-02 | 12.31 | 16.06 | 11.39 | 16.06 | 665648 | 9281627 | -10.07 | -38.54% |
| 2009-03-27 | 21.42 | 26.53 | 21.11 | 26.13 | 314258 | 7782617 | 4.31 | 19.75% |
| 2009-03-19 | 19.48 | 23.12 | 19.01 | 21.82 | 166773 | 3596631 | 2.15 | 10.93% |
| 2009-03-13 | 22.50 | 22.60 | 19.22 | 19.67 | 188722 | 3856273 | -2.93 | -12.96% |
| 2009-03-06 | 18.45 | 23.48 | 18.30 | 22.60 | 317044 | 6792340 | 5.00 | 28.41% |
| 2009-02-27 | 14.85 | 17.60 | 14.85 | 17.60 | 229813 | 3776683 | 3.02 | 20.71% |
| 2009-02-20 | 13.65 | 14.58 | 12.39 | 14.58 | 99960 | 1346850 | 1.15 | 8.56% |
| 2009-02-13 | 11.80 | 13.54 | 11.70 | 13.43 | 115674 | 1451431 | 1.78 | 15.28% |
| 2009-02-06 | 11.23 | 11.87 | 11.05 | 11.65 | 77417 | 888676 | 0.60 | 5.43% |
| 2009-01-23 | 11.11 | 11.66 | 10.77 | 11.05 | 63416 | 710526 | -0.11 | -0.99% |
| 2009-01-16 | 11.38 | 11.98 | 10.79 | 11.16 | 143089 | 1634688 | -0.28 | -2.45% |
| 2009-01-09 | 10.38 | 11.44 | 10.28 | 11.44 | 126194 | 1385799 | 1.14 | 11.07% |
| 2008-12-26 | 10.70 | 11.40 | 9.45 | 10.30 | 112334 | 1167609 | -0.39 | -3.65% |
| 2008-12-19 | 8.91 | 10.88 | 8.72 | 10.69 | 74095 | 732446 | 1.91 | 21.75% |
| 2008-12-12 | 9.15 | 10.53 | 8.71 | 8.78 | 107547 | 1043862 | -0.21 | -2.34% |
| 2008-12-05 | 8.05 | 9.25 | 7.80 | 8.99 | 78160 | 684793 | 1.08 | 13.65% |
| 2008-11-28 | 8.41 | 8.56 | 7.45 | 7.91 | 48835 | 389786 | -0.39 | -4.70% |
| 2008-11-21 | 7.27 | 9.55 | 7.27 | 8.30 | 111666 | 943714 | 1.07 | 14.80% |
| 2008-11-14 | 6.30 | 7.25 | 6.24 | 7.23 | 50589 | 344960 | 1.01 | 16.24% |
| 2008-11-07 | 5.80 | 6.28 | 5.77 | 6.22 | 11552 | 69711 | 0.32 | 5.42% |
| 2008-10-31 | 6.02 | 6.15 | 5.56 | 5.90 | 9820 | 57652 | -0.30 | -4.84% |
| 2008-10-24 | 6.20 | 6.56 | 6.04 | 6.20 | 12652 | 79652 | 0.08 | 1.31% |
| 2008-10-17 | 6.66 | 6.84 | 6.05 | 6.12 | 7997 | 50751 | -0.35 | -5.41% |
| 2008-10-10 | 7.58 | 7.58 | 6.43 | 6.47 | 6394 | 45185 | -1.16 | -15.20% |
| 2008-09-26 | 8.00 | 8.44 | 7.18 | 7.63 | 20869 | 162090 | -0.04 | -0.52% |
| 2008-09-19 | 7.99 | 8.00 | 6.60 | 7.67 | 14063 | 102928 | -0.28 | -3.52% |
| 2008-09-12 | 8.63 | 8.68 | 7.76 | 7.95 | 8062 | 65063 | -0.73 | -8.41% |
| 2008-09-05 | 9.19 | 9.19 | 8.55 | 8.68 | 11665 | 103745 | -0.70 | -7.46% |
| 2008-08-29 | 8.98 | 9.45 | 8.40 | 9.38 | 13815 | 122443 | 0.40 | 4.45% |
| 2008-08-22 | 9.12 | 9.45 | 8.34 | 8.98 | 16142 | 145479 | -0.12 | -1.32% |
| 2008-08-15 | 10.26 | 10.50 | 8.66 | 9.10 | 16039 | 148526 | -1.30 | -12.50% |
| 2008-08-08 | 11.28 | 11.60 | 10.40 | 10.40 | 13415 | 149357 | -1.06 | -9.25% |
| 2008-08-01 | 12.46 | 12.58 | 11.20 | 11.46 | 18919 | 226733 | -0.90 | -7.28% |
| 2008-07-25 | 11.18 | 12.46 | 11.11 | 12.36 | 28556 | 339299 | 1.17 | 10.46% |
| 2008-07-18 | 12.00 | 12.47 | 10.60 | 11.19 | 19460 | 223569 | -0.98 | -8.05% |
| 2008-07-11 | 10.96 | 13.17 | 10.95 | 12.17 | 39895 | 482075 | 1.21 | 11.04% |
| 2008-07-04 | 10.80 | 11.35 | 10.19 | 10.96 | 15872 | 172379 | 0.26 | 2.43% |
| 2008-06-27 | 11.35 | 11.78 | 10.39 | 10.70 | 28489 | 313470 | -0.85 | -7.36% |
| 2008-06-20 | 11.79 | 13.52 | 10.68 | 11.55 | 60290 | 756532 | 0.05 | 0.43% |
| 2008-06-13 | 14.89 | 14.89 | 11.40 | 11.50 | 16229 | 208305 | -3.84 | -25.03% |
| 2008-06-06 | 15.98 | 15.98 | 15.12 | 15.34 | 13642 | 211353 | -0.56 | -3.52% |
| 2008-05-30 | 15.43 | 16.20 | 14.80 | 15.90 | 23041 | 359432 | 0.47 | 3.05% |
| 2008-05-23 | 17.37 | 17.53 | 15.30 | 15.43 | 29623 | 483731 | -1.95 | -11.22% |
| 2008-05-16 | 38.90 | 42.30 | 17.03 | 17.38 | 58237 | 1538931 | -21.72 | -55.55% |
| 2008-05-09 | 33.99 | 40.50 | 33.83 | 39.10 | 37253 | 1416751 | 5.35 | 15.85% |
| 2008-04-30 | 31.99 | 33.78 | 31.41 | 33.75 | 7211 | 237744 | 1.53 | 4.75% |
| 2008-04-25 | 33.84 | 37.50 | 28.01 | 32.22 | 43398 | 1368668 | -3.64 | -10.15% |
| 2008-04-18 | 40.70 | 40.71 | 35.85 | 35.86 | 7905 | 308148 | -5.99 | -14.31% |
| 2008-04-11 | 38.02 | 43.40 | 37.71 | 41.85 | 12612 | 520516 | 3.10 | 8.00% |
| 2008-04-03 | 43.00 | 44.68 | 36.90 | 38.75 | 13761 | 560558 | -4.25 | -9.88% |
| 2008-03-28 | 40.00 | 43.20 | 38.50 | 43.00 | 15765 | 647705 | 2.45 | 6.04% |
| 2008-03-21 | 43.00 | 43.58 | 36.51 | 40.55 | 13296 | 520688 | -2.73 | -6.31% |
| 2008-03-14 | 46.21 | 47.47 | 42.18 | 43.28 | 7242 | 325701 | -3.53 | -7.54% |
| 2008-03-07 | 48.00 | 49.90 | 46.20 | 46.81 | 11274 | 541822 | -1.53 | -3.17% |
| 2008-02-29 | 47.10 | 48.88 | 45.00 | 48.34 | 11424 | 541614 | 1.25 | 2.65% |
| 2008-02-22 | 51.01 | 51.48 | 46.02 | 47.09 | 12977 | 633687 | -0.67 | -1.40% |
| 2008-02-15 | 47.05 | 47.88 | 45.60 | 47.76 | 8232 | 386791 | 0.93 | 1.99% |
| 2008-02-05 | 42.03 | 48.00 | 42.02 | 46.83 | 7053 | 320048 | 5.33 | 12.84% |
| 2008-02-01 | 47.30 | 47.50 | 39.18 | 41.50 | 21753 | 949896 | -6.49 | -13.52% |
| 2008-01-25 | 55.84 | 55.85 | 45.50 | 47.99 | 38184 | 1881674 | -7.85 | -14.06% |
| 2008-01-18 | 51.30 | 57.20 | 50.06 | 55.84 | 36184 | 1941424 | 4.84 | 9.49% |
| 2008-01-11 | 47.42 | 51.36 | 46.52 | 51.00 | 30218 | 1469977 | 2.92 | 6.07% |
| 2008-01-04 | 48.20 | 49.41 | 47.60 | 48.08 | 18079 | 878692 | 0.06 | 0.12% |
| 2007-12-28 | 47.30 | 49.98 | 46.62 | 48.02 | 31839 | 1535311 | 0.78 | 1.65% |
| 2007-12-21 | 45.02 | 47.59 | 43.65 | 47.24 | 38942 | 1782890 | 2.27 | 5.05% |
| 2007-12-14 | 41.75 | 46.85 | 41.75 | 44.97 | 27836 | 1246349 | 2.59 | 6.11% |
| 2007-12-07 | 39.99 | 43.60 | 38.22 | 42.38 | 14062 | 588602 | 2.53 | 6.35% |
| 2007-11-30 | 40.50 | 41.68 | 38.20 | 39.85 | 8213 | 326696 | -0.60 | -1.48% |
| 2007-11-23 | 38.79 | 43.00 | 38.70 | 40.45 | 18128 | 744416 | 1.66 | 4.28% |
| 2007-11-16 | 38.23 | 38.98 | 36.70 | 38.79 | 13110 | 499053 | -0.48 | -1.22% |
| 2007-11-09 | 39.51 | 41.99 | 38.71 | 39.27 | 10213 | 412214 | -0.24 | -0.61% |
| 2007-11-02 | 40.68 | 42.32 | 39.01 | 39.51 | 12398 | 503631 | -0.29 | -0.73% |
| 2007-10-26 | 43.70 | 44.70 | 38.89 | 39.80 | 16949 | 704906 | -6.10 | -13.29% |
| 2007-10-18 | 48.40 | 50.47 | 45.38 | 45.90 | 20653 | 987044 | -2.61 | -5.38% |
| 2007-10-12 | 44.72 | 49.88 | 42.71 | 48.51 | 43527 | 2000054 | 4.11 | 9.26% |
| 2007-09-28 | 47.00 | 47.00 | 42.70 | 44.40 | 36937 | 1635233 | -3.40 | -7.11% |
| 2007-09-21 | 61.00 | 63.00 | 45.59 | 47.80 | 100426 | 5306577 | 0.00 | 0.00% |
