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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 17.79 | 17.93 | 16.00 | 17.40 | 105030 | 1815086 | -0.30 | -1.70% |
| 2009-11-20 | 17.08 | 17.73 | 16.65 | 17.70 | 115111 | 1981071 | 0.62 | 3.63% |
| 2009-11-13 | 16.00 | 17.28 | 15.80 | 17.08 | 172981 | 2886497 | 1.09 | 6.82% |
| 2009-11-06 | 14.26 | 16.15 | 13.90 | 15.99 | 183777 | 2828121 | 1.33 | 9.07% |
| 2009-10-30 | 15.16 | 15.48 | 14.36 | 14.66 | 102231 | 1522795 | -0.60 | -3.93% |
| 2009-10-23 | 13.90 | 15.85 | 13.80 | 15.26 | 182849 | 2752113 | 1.37 | 9.86% |
| 2009-10-16 | 13.54 | 14.53 | 13.41 | 13.89 | 68139 | 961562 | 0.35 | 2.58% |
| 2009-10-09 | 13.10 | 13.60 | 13.05 | 13.54 | 9612 | 129600 | 0.52 | 3.99% |
| 2009-09-30 | 13.30 | 13.69 | 12.80 | 13.02 | 22798 | 301343 | -0.18 | -1.36% |
| 2009-09-25 | 14.66 | 15.31 | 13.06 | 13.20 | 100117 | 1440273 | -1.48 | -10.08% |
| 2009-09-18 | 13.89 | 15.06 | 13.82 | 14.68 | 142818 | 2072582 | 0.80 | 5.76% |
| 2009-09-11 | 13.67 | 14.41 | 13.36 | 13.88 | 113876 | 1588217 | 0.19 | 1.39% |
| 2009-09-04 | 14.10 | 14.15 | 12.35 | 13.69 | 108354 | 1447595 | -0.52 | -3.66% |
| 2009-08-28 | 13.18 | 14.63 | 12.80 | 14.21 | 150396 | 2081419 | 0.81 | 6.04% |
| 2009-08-21 | 14.00 | 14.00 | 12.06 | 13.40 | 137456 | 1767464 | -1.29 | -8.78% |
| 2009-08-14 | 14.68 | 16.40 | 14.51 | 14.69 | 290575 | 4510316 | 0.01 | 0.07% |
| 2009-08-07 | 13.98 | 15.54 | 13.75 | 14.68 | 163066 | 2391220 | 0.68 | 4.86% |
| 2009-07-31 | 14.20 | 14.85 | 12.71 | 14.00 | 86888 | 1214908 | -0.19 | -1.34% |
| 2009-07-24 | 14.60 | 14.96 | 14.00 | 14.19 | 86361 | 1251654 | -0.43 | -2.94% |
| 2009-07-17 | 14.11 | 14.99 | 14.10 | 14.62 | 128391 | 1875794 | 0.51 | 3.61% |
| 2009-07-10 | 13.90 | 14.29 | 13.55 | 14.11 | 73603 | 1022866 | 0.21 | 1.51% |
| 2009-07-03 | 13.76 | 14.29 | 13.53 | 13.90 | 116294 | 1623201 | 0.13 | 0.94% |
| 2009-06-26 | 13.40 | 13.95 | 13.11 | 13.77 | 78278 | 1065652 | 0.41 | 3.07% |
| 2009-06-19 | 13.37 | 13.99 | 13.11 | 13.36 | 63140 | 857443 | -0.11 | -0.82% |
| 2009-06-12 | 13.50 | 14.04 | 13.32 | 13.47 | 71140 | 975621 | -0.02 | -0.15% |
| 2009-06-05 | 20.97 | 21.34 | 13.32 | 13.49 | 53799 | 851059 | -7.49 | -35.70% |
| 2009-05-27 | 19.79 | 21.68 | 19.40 | 20.98 | 37099 | 772794 | 1.15 | 5.80% |
| 2009-05-22 | 20.64 | 20.89 | 19.53 | 19.83 | 29361 | 590880 | -0.81 | -3.92% |
| 2009-05-15 | 19.36 | 22.38 | 19.36 | 20.64 | 117333 | 2491708 | 1.19 | 6.12% |
| 2009-05-08 | 18.79 | 20.30 | 18.79 | 19.45 | 50155 | 985123 | 0.66 | 3.51% |
| 2009-04-30 | 19.60 | 19.99 | 18.10 | 18.79 | 37538 | 702850 | -1.01 | -5.10% |
| 2009-04-24 | 20.98 | 22.90 | 19.60 | 19.80 | 64317 | 1369933 | -1.30 | -6.16% |
| 2009-04-17 | 23.00 | 24.15 | 20.88 | 21.10 | 106207 | 2389796 | -1.83 | -7.98% |
| 2009-04-10 | 21.00 | 23.50 | 20.19 | 22.93 | 82884 | 1806427 | 1.93 | 9.19% |
| 2009-04-03 | 18.30 | 21.56 | 18.23 | 21.00 | 84870 | 1681158 | 2.66 | 14.50% |
| 2009-03-27 | 18.40 | 19.40 | 17.79 | 18.34 | 63013 | 1171528 | -0.26 | -1.40% |
| 2009-03-20 | 16.90 | 19.38 | 16.62 | 18.60 | 56031 | 1012192 | 1.58 | 9.28% |
| 2009-03-13 | 17.60 | 18.57 | 16.60 | 17.02 | 61117 | 1080677 | -0.75 | -4.22% |
| 2009-03-06 | 14.50 | 18.37 | 14.40 | 17.77 | 84944 | 1456282 | 2.42 | 15.77% |
| 2009-02-27 | 16.50 | 18.60 | 15.35 | 15.35 | 108238 | 1854091 | -1.13 | -6.86% |
| 2009-02-20 | 16.75 | 17.10 | 15.38 | 16.48 | 68490 | 1118264 | -0.32 | -1.91% |
| 2009-02-13 | 15.59 | 16.85 | 15.12 | 16.80 | 81701 | 1306339 | 1.38 | 8.95% |
| 2009-02-06 | 15.00 | 15.49 | 14.80 | 15.42 | 55807 | 849202 | 0.80 | 5.47% |
| 2009-01-23 | 14.53 | 14.98 | 14.12 | 14.62 | 34669 | 505249 | 0.09 | 0.62% |
| 2009-01-16 | 15.05 | 15.79 | 14.10 | 14.53 | 57660 | 853398 | -0.50 | -3.33% |
| 2009-01-09 | 14.11 | 15.18 | 13.87 | 15.03 | 82527 | 1189466 | 1.48 | 10.92% |
| 2008-12-26 | 13.12 | 14.18 | 11.98 | 13.55 | 76044 | 1005433 | 0.43 | 3.28% |
| 2008-12-19 | 11.76 | 13.57 | 11.41 | 13.12 | 61607 | 782819 | 1.65 | 14.38% |
| 2008-12-12 | 12.80 | 13.50 | 11.38 | 11.47 | 63890 | 811807 | -1.22 | -9.61% |
| 2008-12-05 | 10.25 | 12.98 | 10.25 | 12.69 | 72262 | 857168 | 2.39 | 23.20% |
| 2008-11-28 | 12.17 | 12.26 | 10.20 | 10.30 | 56492 | 626793 | -1.66 | -13.88% |
| 2008-11-21 | 11.49 | 11.96 | 10.01 | 11.96 | 72879 | 810350 | 0.77 | 6.88% |
| 2008-11-14 | 8.87 | 11.38 | 8.87 | 11.19 | 63567 | 668901 | 2.33 | 26.30% |
| 2008-11-07 | 8.32 | 8.98 | 8.17 | 8.86 | 17065 | 145808 | 0.51 | 6.11% |
| 2008-10-31 | 9.65 | 9.79 | 8.15 | 8.35 | 18417 | 161286 | -1.45 | -14.80% |
| 2008-10-24 | 9.54 | 10.48 | 9.42 | 9.80 | 15251 | 151814 | 0.20 | 2.08% |
| 2008-10-17 | 10.35 | 11.11 | 9.38 | 9.60 | 19002 | 194892 | -0.93 | -8.83% |
| 2008-10-10 | 11.80 | 13.20 | 10.51 | 10.53 | 26810 | 326402 | -1.93 | -15.49% |
| 2008-09-26 | 13.60 | 14.31 | 11.75 | 12.46 | 39147 | 505888 | -0.55 | -4.23% |
| 2008-09-19 | 12.13 | 13.01 | 10.80 | 13.01 | 26156 | 314575 | 0.95 | 7.88% |
| 2008-09-12 | 13.68 | 13.68 | 12.00 | 12.06 | 19159 | 240478 | -1.64 | -11.97% |
| 2008-09-05 | 14.75 | 15.09 | 13.70 | 13.70 | 16730 | 241764 | -1.31 | -8.73% |
| 2008-08-29 | 14.99 | 15.59 | 13.80 | 15.01 | 24965 | 364577 | 0.01 | 0.07% |
| 2008-08-22 | 16.66 | 16.90 | 14.05 | 15.00 | 42953 | 671284 | -1.36 | -8.31% |
| 2008-08-14 | 17.29 | 17.53 | 15.25 | 16.36 | 34103 | 553207 | -0.96 | -5.54% |
| 2008-08-08 | 21.10 | 22.07 | 17.01 | 17.32 | 34948 | 694628 | -4.11 | -19.18% |
| 2008-08-01 | 24.15 | 24.75 | 20.26 | 21.43 | 62110 | 1385950 | -2.41 | -10.11% |
| 2008-07-25 | 21.49 | 24.62 | 21.48 | 23.84 | 62189 | 1450071 | 1.74 | 7.87% |
| 2008-07-18 | 22.49 | 24.80 | 20.10 | 22.10 | 76883 | 1756150 | -0.69 | -3.03% |
| 2008-07-11 | 21.08 | 25.80 | 21.00 | 22.79 | 124164 | 2870942 | 1.63 | 7.70% |
| 2008-07-04 | 19.94 | 22.57 | 19.18 | 21.16 | 127440 | 2705178 | 0.96 | 4.75% |
| 2008-06-27 | 18.90 | 20.80 | 16.03 | 20.20 | 117445 | 2205823 | 0.50 | 2.54% |
| 2008-06-20 | 17.70 | 21.00 | 16.00 | 19.70 | 156570 | 3013832 | 1.92 | 10.80% |
| 2008-06-13 | 18.28 | 18.50 | 16.61 | 17.78 | 20474 | 357222 | -0.95 | -5.07% |
| 2008-06-06 | 18.40 | 19.30 | 17.54 | 18.73 | 15457 | 286869 | 0.43 | 2.35% |
| 2008-05-30 | 18.03 | 18.56 | 17.10 | 18.30 | 12452 | 224522 | 0.07 | 0.38% |
| 2008-05-23 | 20.01 | 20.25 | 17.30 | 18.23 | 19410 | 365014 | -1.96 | -9.71% |
| 2008-05-16 | 18.80 | 21.49 | 18.13 | 20.19 | 38842 | 789926 | 1.28 | 6.77% |
| 2008-05-08 | 19.48 | 20.30 | 18.11 | 18.91 | 23578 | 455832 | -0.37 | -1.92% |
| 2008-04-30 | 18.21 | 19.36 | 18.02 | 19.28 | 17545 | 329322 | 0.97 | 5.30% |
| 2008-04-25 | 18.05 | 18.88 | 14.70 | 18.31 | 43232 | 741884 | 0.96 | 5.53% |
| 2008-04-18 | 20.00 | 20.08 | 17.35 | 17.35 | 16089 | 299808 | -2.78 | -13.81% |
| 2008-04-11 | 18.50 | 20.58 | 18.22 | 20.13 | 15225 | 302310 | 1.24 | 6.56% |
| 2008-04-03 | 22.50 | 23.00 | 17.65 | 18.89 | 12109 | 245634 | -3.52 | -15.71% |
| 2008-03-27 | 23.09 | 23.78 | 22.01 | 22.41 | 12209 | 281644 | -0.60 | -2.61% |
| 2008-03-21 | 23.80 | 24.60 | 20.68 | 23.01 | 21859 | 493865 | -0.82 | -3.44% |
| 2008-03-14 | 26.60 | 26.60 | 23.51 | 23.83 | 16317 | 406437 | -2.87 | -10.75% |
| 2008-03-07 | 27.13 | 28.70 | 26.51 | 26.70 | 25970 | 717045 | -0.59 | -2.16% |
| 2008-02-29 | 27.20 | 27.48 | 25.80 | 27.29 | 18300 | 489133 | 0.08 | 0.29% |
| 2008-02-22 | 28.82 | 29.63 | 27.01 | 27.21 | 29730 | 846881 | -0.87 | -3.10% |
| 2008-02-15 | 27.21 | 28.18 | 26.11 | 28.08 | 16878 | 461442 | 0.78 | 2.86% |
| 2008-02-05 | 24.50 | 27.60 | 24.50 | 27.30 | 15075 | 397084 | 3.20 | 13.28% |
| 2008-02-01 | 28.60 | 28.88 | 23.20 | 24.10 | 38321 | 998073 | -4.85 | -16.75% |
| 2008-01-25 | 35.30 | 35.60 | 28.52 | 28.95 | 56925 | 1745376 | -6.04 | -17.26% |
| 2008-01-18 | 32.00 | 35.77 | 31.60 | 34.99 | 64265 | 2176177 | 3.10 | 9.72% |
| 2008-01-11 | 31.01 | 33.20 | 29.53 | 31.89 | 52409 | 1646785 | 0.39 | 1.24% |
| 2008-01-04 | 30.45 | 32.19 | 30.20 | 31.50 | 23331 | 731183 | 1.05 | 3.45% |
| 2007-12-28 | 30.20 | 32.47 | 30.00 | 30.45 | 64101 | 1979861 | 0.45 | 1.50% |
| 2007-12-21 | 27.25 | 30.05 | 27.25 | 30.00 | 39217 | 1124233 | 2.81 | 10.34% |
| 2007-12-14 | 24.98 | 28.12 | 24.86 | 27.19 | 37476 | 1006827 | 1.89 | 7.47% |
| 2007-12-07 | 24.00 | 25.48 | 23.80 | 25.30 | 13863 | 344549 | 1.03 | 4.24% |
| 2007-11-30 | 25.18 | 25.58 | 23.00 | 24.27 | 16187 | 395795 | -0.63 | -2.53% |
| 2007-11-23 | 24.97 | 26.98 | 24.51 | 24.90 | 38855 | 1010297 | -0.02 | -0.08% |
| 2007-11-16 | 24.41 | 25.25 | 22.80 | 24.92 | 25235 | 610641 | 0.07 | 0.28% |
| 2007-11-09 | 26.00 | 26.93 | 24.40 | 24.85 | 25676 | 656281 | -1.18 | -4.53% |
| 2007-11-02 | 26.80 | 28.70 | 25.20 | 26.03 | 28238 | 763170 | -0.21 | -0.80% |
| 2007-10-25 | 30.80 | 31.87 | 26.24 | 26.24 | 32366 | 942359 | -5.96 | -18.51% |
| 2007-10-18 | 36.00 | 36.35 | 32.20 | 32.20 | 57447 | 1950478 | -3.79 | -10.53% |
| 2007-10-12 | 32.80 | 36.27 | 30.10 | 35.99 | 114087 | 3724309 | 3.49 | 10.74% |
| 2007-09-28 | 33.00 | 37.60 | 30.01 | 32.50 | 207857 | 6932918 | 0.00 | 0.00% |
