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 | 19.81 | 19.88 | 17.21 | 17.32 | 334947 | 6318468 | -2.41 | -12.21% |
| 2009-11-20 | 20.25 | 20.63 | 19.18 | 19.73 | 390214 | 7704488 | -0.21 | -1.05% |
| 2009-11-13 | 18.95 | 20.10 | 18.30 | 19.94 | 587251 | 11189789 | 1.04 | 5.50% |
| 2009-11-06 | 13.80 | 20.15 | 13.51 | 18.90 | 817236 | 14593770 | 4.77 | 33.76% |
| 2009-10-30 | 14.65 | 15.29 | 13.95 | 14.13 | 120672 | 1764615 | -0.51 | -3.48% |
| 2009-10-23 | 14.12 | 15.33 | 14.10 | 14.64 | 143148 | 2113120 | 0.45 | 3.17% |
| 2009-10-16 | 13.87 | 14.64 | 13.73 | 14.19 | 99611 | 1413275 | 0.33 | 2.38% |
| 2009-10-09 | 13.41 | 13.90 | 13.22 | 13.86 | 15916 | 217902 | 0.68 | 5.16% |
| 2009-09-30 | 13.70 | 14.09 | 12.58 | 13.18 | 42634 | 566046 | -0.55 | -4.01% |
| 2009-09-25 | 14.01 | 16.26 | 13.38 | 13.73 | 224762 | 3378230 | -0.73 | -5.05% |
| 2009-09-18 | 13.30 | 15.88 | 13.25 | 14.46 | 281646 | 4094349 | 0.91 | 6.72% |
| 2009-09-11 | 12.76 | 13.99 | 12.70 | 13.55 | 167942 | 2236209 | 0.81 | 6.36% |
| 2009-09-04 | 13.05 | 13.05 | 11.68 | 12.74 | 101630 | 1258692 | -0.64 | -4.78% |
| 2009-08-28 | 13.25 | 14.18 | 12.66 | 13.38 | 189418 | 2573973 | -0.08 | -0.59% |
| 2009-08-21 | 14.00 | 14.18 | 12.22 | 13.46 | 203532 | 2659829 | -1.37 | -9.24% |
| 2009-08-14 | 15.97 | 18.40 | 14.70 | 14.83 | 351047 | 5895817 | -1.14 | -7.14% |
| 2009-08-07 | 15.27 | 17.67 | 14.91 | 15.97 | 419195 | 6870252 | 0.82 | 5.41% |
| 2009-07-31 | 15.24 | 16.40 | 14.00 | 15.15 | 229839 | 3539487 | -0.08 | -0.53% |
| 2009-07-24 | 16.00 | 16.18 | 15.08 | 15.23 | 196823 | 3065568 | -0.56 | -3.55% |
| 2009-07-17 | 14.90 | 16.60 | 14.80 | 15.79 | 420885 | 6724530 | 0.85 | 5.69% |
| 2009-07-10 | 14.19 | 16.00 | 14.03 | 14.94 | 273467 | 4098445 | 0.75 | 5.29% |
| 2009-07-03 | 14.69 | 14.69 | 14.02 | 14.19 | 120013 | 1716009 | -0.57 | -3.86% |
| 2009-06-26 | 14.22 | 15.64 | 13.70 | 14.76 | 209675 | 3083825 | 0.55 | 3.87% |
| 2009-06-19 | 14.12 | 14.68 | 14.12 | 14.21 | 93586 | 1344004 | 0.09 | 0.64% |
| 2009-06-12 | 15.12 | 15.42 | 14.02 | 14.12 | 132550 | 1941353 | -1.09 | -7.17% |
| 2009-06-05 | 15.70 | 16.50 | 15.20 | 15.21 | 274138 | 4303437 | -0.49 | -3.12% |
| 2009-05-27 | 13.95 | 16.30 | 13.50 | 15.70 | 284143 | 4442283 | 1.62 | 11.51% |
| 2009-05-22 | 14.40 | 15.03 | 13.70 | 14.08 | 173503 | 2496908 | -0.47 | -3.23% |
| 2009-05-15 | 15.58 | 15.98 | 14.22 | 14.55 | 221908 | 3285638 | -1.11 | -7.09% |
| 2009-05-08 | 13.20 | 16.49 | 12.91 | 15.66 | 569750 | 8493187 | 2.10 | 15.49% |
| 2009-04-30 | 27.98 | 28.08 | 12.36 | 13.56 | 162433 | 2836362 | -14.26 | -51.26% |
| 2009-04-24 | 27.88 | 30.00 | 25.40 | 27.82 | 187291 | 5228724 | -0.62 | -2.18% |
| 2009-04-17 | 28.19 | 34.22 | 27.79 | 28.44 | 202224 | 6179728 | 2.41 | 9.26% |
| 2009-04-09 | 24.50 | 26.60 | 23.82 | 26.03 | 76085 | 1924117 | 1.48 | 6.03% |
| 2009-04-03 | 21.05 | 25.85 | 19.80 | 24.55 | 148036 | 3369855 | 3.52 | 16.74% |
| 2009-03-27 | 19.67 | 22.28 | 18.42 | 21.03 | 178089 | 3625827 | 2.73 | 14.92% |
| 2009-03-20 | 14.75 | 18.30 | 14.60 | 18.30 | 75865 | 1276773 | 3.40 | 22.82% |
| 2009-03-13 | 14.39 | 15.35 | 13.40 | 14.90 | 29097 | 420397 | 0.60 | 4.20% |
| 2009-03-06 | 12.88 | 15.00 | 12.62 | 14.30 | 48753 | 690164 | 1.42 | 11.03% |
| 2009-02-27 | 16.20 | 16.90 | 12.88 | 12.88 | 54574 | 838862 | -3.55 | -21.61% |
| 2009-02-20 | 16.98 | 16.98 | 15.30 | 16.43 | 67077 | 1083030 | -0.26 | -1.56% |
| 2009-02-13 | 16.34 | 17.22 | 15.96 | 16.69 | 82139 | 1354087 | 0.35 | 2.14% |
| 2009-02-06 | 14.63 | 16.84 | 14.63 | 16.34 | 67652 | 1079342 | 1.54 | 10.40% |
| 2009-01-23 | 15.16 | 15.39 | 14.55 | 14.80 | 43263 | 645074 | -0.35 | -2.31% |
| 2009-01-16 | 15.80 | 16.34 | 14.51 | 15.15 | 102577 | 1583625 | -0.55 | -3.50% |
| 2009-01-09 | 14.90 | 15.70 | 14.00 | 15.70 | 124519 | 1866707 | -0.02 | -0.13% |
| 2008-12-26 | 13.86 | 15.72 | 13.31 | 15.72 | 108867 | 1575804 | 1.85 | 13.34% |
| 2008-12-19 | 10.50 | 14.36 | 10.50 | 13.87 | 111130 | 1411044 | 3.37 | 32.09% |
| 2008-12-12 | 10.45 | 11.88 | 10.28 | 10.50 | 85923 | 954732 | 0.12 | 1.16% |
| 2008-12-05 | 9.30 | 10.88 | 9.30 | 10.38 | 75255 | 775248 | 1.20 | 13.07% |
| 2008-11-28 | 10.01 | 10.18 | 8.39 | 9.18 | 51102 | 469905 | -0.79 | -7.92% |
| 2008-11-20 | 9.04 | 10.68 | 9.04 | 9.97 | 104889 | 1048856 | 0.99 | 11.02% |
| 2008-11-14 | 7.55 | 9.08 | 7.50 | 8.98 | 68424 | 570407 | 1.59 | 21.52% |
| 2008-11-07 | 6.50 | 7.76 | 6.47 | 7.39 | 83264 | 606264 | 0.76 | 11.46% |
| 2008-10-31 | 6.64 | 7.05 | 6.15 | 6.63 | 39574 | 264681 | -0.12 | -1.78% |
| 2008-10-24 | 6.49 | 6.93 | 6.25 | 6.75 | 22001 | 145772 | 0.12 | 1.81% |
| 2008-10-17 | 7.90 | 8.10 | 6.24 | 6.63 | 20575 | 147146 | -1.29 | -16.29% |
| 2008-10-10 | 8.95 | 8.95 | 7.91 | 7.92 | 21624 | 186506 | -1.16 | -12.78% |
| 2008-09-26 | 10.59 | 11.15 | 8.51 | 9.08 | 42592 | 404568 | -1.14 | -11.15% |
| 2008-09-19 | 10.45 | 10.45 | 9.07 | 10.22 | 24898 | 249838 | -0.18 | -1.73% |
| 2008-09-12 | 11.68 | 11.74 | 10.10 | 10.40 | 6137 | 67257 | -1.60 | -13.33% |
| 2008-09-05 | 12.77 | 12.79 | 11.18 | 12.00 | 4433 | 52350 | -0.99 | -7.62% |
| 2008-08-29 | 12.06 | 13.07 | 11.50 | 12.99 | 5066 | 63343 | 0.69 | 5.61% |
| 2008-08-22 | 12.83 | 13.55 | 11.99 | 12.30 | 8123 | 102211 | -0.24 | -1.91% |
| 2008-08-15 | 12.51 | 12.86 | 11.15 | 12.54 | 12026 | 144327 | -0.12 | -0.95% |
| 2008-08-08 | 13.56 | 13.80 | 12.60 | 12.66 | 8428 | 110717 | -1.08 | -7.86% |
| 2008-08-01 | 14.05 | 14.28 | 13.16 | 13.74 | 9694 | 134881 | -0.26 | -1.86% |
| 2008-07-25 | 12.72 | 14.13 | 12.72 | 14.00 | 15047 | 207511 | 1.05 | 8.11% |
| 2008-07-18 | 13.26 | 13.93 | 12.23 | 12.95 | 10060 | 130639 | -0.55 | -4.07% |
| 2008-07-11 | 13.10 | 14.21 | 12.86 | 13.50 | 20129 | 275671 | 0.44 | 3.37% |
| 2008-07-04 | 12.13 | 13.41 | 12.13 | 13.06 | 17188 | 220455 | 0.70 | 5.66% |
| 2008-06-27 | 13.45 | 13.80 | 11.51 | 12.36 | 38337 | 483798 | -1.39 | -10.11% |
| 2008-06-20 | 16.53 | 17.30 | 13.13 | 13.75 | 116792 | 1855960 | -2.48 | -15.28% |
| 2008-06-13 | 14.50 | 16.55 | 14.05 | 16.23 | 64202 | 1008442 | 1.28 | 8.56% |
| 2008-06-06 | 14.20 | 15.49 | 13.75 | 14.95 | 12287 | 179707 | 0.61 | 4.25% |
| 2008-05-30 | 15.10 | 15.10 | 13.91 | 14.34 | 10131 | 146431 | -1.16 | -7.48% |
| 2008-05-23 | 19.94 | 20.50 | 15.50 | 15.50 | 17845 | 334110 | -4.44 | -22.27% |
| 2008-05-16 | 19.61 | 21.47 | 19.38 | 19.94 | 43960 | 889660 | 0.30 | 1.53% |
| 2008-05-09 | 18.16 | 19.64 | 17.82 | 19.64 | 36598 | 697924 | 1.52 | 8.39% |
| 2008-04-30 | 17.82 | 18.18 | 17.18 | 18.12 | 8847 | 156253 | 0.29 | 1.63% |
| 2008-04-25 | 17.60 | 18.53 | 15.20 | 17.83 | 24795 | 427095 | 1.58 | 9.72% |
| 2008-04-18 | 19.55 | 19.55 | 16.12 | 16.25 | 12635 | 223276 | -3.75 | -18.75% |
| 2008-04-11 | 18.70 | 20.48 | 18.50 | 20.00 | 15204 | 298408 | 1.30 | 6.95% |
| 2008-04-03 | 21.16 | 21.40 | 17.61 | 18.70 | 9784 | 192013 | -2.83 | -13.14% |
| 2008-03-28 | 22.50 | 22.93 | 20.00 | 21.53 | 12268 | 266795 | -0.80 | -3.58% |
| 2008-03-21 | 25.25 | 25.25 | 20.57 | 22.33 | 19932 | 441857 | -2.91 | -11.53% |
| 2008-03-14 | 26.89 | 27.17 | 24.89 | 25.24 | 12764 | 334386 | -1.63 | -6.07% |
| 2008-03-07 | 27.30 | 28.01 | 26.10 | 26.87 | 16015 | 434053 | -0.43 | -1.57% |
| 2008-02-29 | 26.97 | 27.45 | 25.09 | 27.30 | 11665 | 306289 | 0.33 | 1.22% |
| 2008-02-22 | 28.12 | 28.70 | 26.66 | 26.97 | 13386 | 372566 | -0.14 | -0.52% |
| 2008-02-15 | 26.87 | 27.80 | 26.60 | 27.11 | 9659 | 262850 | 0.42 | 1.57% |
| 2008-02-05 | 25.20 | 26.95 | 25.20 | 26.69 | 6571 | 172996 | 2.38 | 9.79% |
| 2008-02-01 | 27.20 | 27.40 | 23.09 | 24.31 | 17353 | 437324 | -3.49 | -12.55% |
| 2008-01-25 | 32.00 | 32.37 | 25.58 | 27.80 | 36105 | 1025435 | -4.58 | -14.14% |
| 2008-01-18 | 29.70 | 32.82 | 29.70 | 32.38 | 69448 | 2176150 | 2.74 | 9.24% |
| 2008-01-11 | 30.28 | 30.28 | 28.50 | 29.64 | 42052 | 1233467 | -0.75 | -2.47% |
| 2008-01-04 | 29.95 | 31.33 | 29.51 | 30.39 | 34527 | 1049878 | -0.06 | -0.20% |
| 2007-12-27 | 30.05 | 31.59 | 29.50 | 30.45 | 46410 | 1413208 | 0.53 | 1.77% |
| 2007-12-21 | 29.01 | 30.25 | 26.88 | 29.92 | 58028 | 1653452 | 1.08 | 3.75% |
| 2007-12-14 | 27.51 | 29.50 | 27.22 | 28.84 | 38797 | 1106620 | 0.67 | 2.38% |
| 2007-12-07 | 24.95 | 28.77 | 24.95 | 28.17 | 30591 | 836017 | 2.87 | 11.34% |
| 2007-11-30 | 25.12 | 26.90 | 23.97 | 25.30 | 24300 | 617684 | 0.65 | 2.64% |
| 2007-11-23 | 24.50 | 26.40 | 24.06 | 24.65 | 22978 | 581453 | 0.36 | 1.48% |
| 2007-11-16 | 23.00 | 24.46 | 22.11 | 24.29 | 15302 | 354025 | 0.71 | 3.01% |
| 2007-11-09 | 23.65 | 24.47 | 23.10 | 23.58 | 11057 | 263742 | -0.15 | -0.63% |
| 2007-11-02 | 24.58 | 26.97 | 23.70 | 23.73 | 15126 | 377587 | -0.63 | -2.59% |
| 2007-10-26 | 28.05 | 28.57 | 24.01 | 24.36 | 20146 | 531063 | -4.94 | -16.86% |
| 2007-10-18 | 32.10 | 32.48 | 29.00 | 29.30 | 29478 | 903428 | -2.68 | -8.38% |
| 2007-10-12 | 29.10 | 32.00 | 27.86 | 31.98 | 54963 | 1642882 | 3.33 | 11.62% |
| 2007-09-28 | 28.88 | 29.10 | 26.60 | 28.65 | 61618 | 1726461 | -1.10 | -3.70% |
| 2007-09-21 | 39.88 | 42.00 | 28.71 | 29.75 | 160038 | 5560780 | 0.00 | 0.00% |
