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 | 16.14 | 16.88 | 15.01 | 15.15 | 318006 | 5162379 | -0.98 | -6.08% |
| 2009-11-20 | 16.36 | 16.36 | 15.56 | 16.13 | 191976 | 3060179 | 0.23 | 1.45% |
| 2009-11-13 | 15.63 | 15.90 | 15.32 | 15.90 | 180765 | 2824781 | 0.27 | 1.73% |
| 2009-11-06 | 14.59 | 16.26 | 14.50 | 15.63 | 350239 | 5478786 | 0.88 | 5.97% |
| 2009-10-30 | 15.31 | 15.49 | 14.45 | 14.75 | 244981 | 3670914 | -0.69 | -4.47% |
| 2009-10-23 | 14.55 | 15.55 | 14.45 | 15.44 | 272823 | 4111906 | 0.97 | 6.70% |
| 2009-10-16 | 14.13 | 14.90 | 14.13 | 14.47 | 244986 | 3572737 | 0.39 | 2.77% |
| 2009-10-09 | 13.40 | 14.13 | 13.37 | 14.08 | 32292 | 448472 | 0.69 | 5.15% |
| 2009-09-30 | 13.76 | 14.15 | 12.75 | 13.39 | 65949 | 888916 | -0.31 | -2.26% |
| 2009-09-25 | 14.60 | 15.28 | 13.35 | 13.70 | 225206 | 3250935 | -0.91 | -6.23% |
| 2009-09-18 | 13.78 | 15.77 | 13.78 | 14.61 | 397625 | 5848744 | 0.85 | 6.18% |
| 2009-09-11 | 14.00 | 14.05 | 13.35 | 13.76 | 200768 | 2753417 | -0.06 | -0.43% |
| 2009-09-04 | 13.05 | 13.88 | 12.33 | 13.82 | 202553 | 2655110 | 0.61 | 4.62% |
| 2009-08-28 | 13.34 | 14.34 | 12.95 | 13.21 | 303811 | 4185995 | 0.01 | 0.08% |
| 2009-08-21 | 11.65 | 13.35 | 11.60 | 13.20 | 153693 | 1890775 | 0.46 | 3.61% |
| 2009-08-14 | 13.79 | 14.50 | 12.71 | 12.74 | 171022 | 2350740 | -0.89 | -6.53% |
| 2009-08-07 | 14.54 | 14.93 | 13.50 | 13.63 | 255477 | 3626570 | -0.95 | -6.52% |
| 2009-07-31 | 13.18 | 14.96 | 12.61 | 14.58 | 428636 | 5919306 | 1.50 | 11.47% |
| 2009-07-24 | 12.77 | 13.15 | 12.35 | 13.08 | 195549 | 2500283 | 0.32 | 2.51% |
| 2009-07-17 | 13.06 | 13.45 | 12.63 | 12.76 | 255264 | 3323576 | -0.24 | -1.85% |
| 2009-07-10 | 11.40 | 13.15 | 11.15 | 13.00 | 367632 | 4472754 | 1.60 | 14.04% |
| 2009-07-03 | 11.31 | 11.48 | 11.02 | 11.40 | 131813 | 1481982 | 0.21 | 1.88% |
| 2009-06-26 | 10.69 | 12.17 | 10.69 | 11.19 | 328449 | 3769819 | 0.51 | 4.78% |
| 2009-06-19 | 10.34 | 10.75 | 10.31 | 10.68 | 103619 | 1092010 | 0.38 | 3.69% |
| 2009-06-12 | 10.70 | 10.94 | 10.28 | 10.30 | 112353 | 1195850 | -0.40 | -3.74% |
| 2009-06-05 | 11.08 | 11.27 | 10.51 | 10.70 | 91666 | 995127 | -5.99 | -35.89% |
| 2009-05-27 | 16.40 | 18.00 | 16.10 | 16.69 | 120589 | 2056007 | 0.24 | 1.46% |
| 2009-05-22 | 16.41 | 17.32 | 16.01 | 16.45 | 164755 | 2767493 | 0.04 | 0.24% |
| 2009-05-15 | 16.00 | 16.60 | 14.96 | 16.41 | 110930 | 1748330 | 0.39 | 2.43% |
| 2009-05-08 | 15.71 | 16.99 | 15.71 | 16.02 | 124334 | 2026575 | 0.33 | 2.10% |
| 2009-04-30 | 15.19 | 15.98 | 14.53 | 15.69 | 85033 | 1299103 | 0.38 | 2.48% |
| 2009-04-24 | 16.50 | 17.09 | 14.80 | 15.31 | 128283 | 2052842 | -1.08 | -6.59% |
| 2009-04-17 | 15.88 | 18.20 | 15.70 | 16.39 | 258618 | 4412587 | 0.80 | 5.13% |
| 2009-04-10 | 15.24 | 15.95 | 14.21 | 15.59 | 188872 | 2851568 | 0.39 | 2.57% |
| 2009-04-03 | 13.32 | 15.35 | 12.91 | 15.20 | 266677 | 3787259 | 1.94 | 14.63% |
| 2009-03-27 | 12.80 | 13.57 | 12.62 | 13.26 | 181404 | 2383635 | 0.49 | 3.84% |
| 2009-03-20 | 11.08 | 13.08 | 10.90 | 12.77 | 212592 | 2671532 | 1.67 | 15.04% |
| 2009-03-13 | 11.60 | 11.75 | 10.56 | 11.10 | 70288 | 784106 | -0.38 | -3.31% |
| 2009-03-06 | 10.24 | 11.60 | 9.90 | 11.48 | 100199 | 1092995 | 1.26 | 12.33% |
| 2009-02-27 | 12.60 | 13.25 | 10.12 | 10.22 | 131360 | 1585707 | -2.49 | -19.59% |
| 2009-02-20 | 13.59 | 13.98 | 11.95 | 12.71 | 190133 | 2432601 | -0.84 | -6.20% |
| 2009-02-13 | 12.00 | 13.70 | 11.83 | 13.55 | 273678 | 3535811 | 1.69 | 14.25% |
| 2009-02-06 | 10.77 | 12.02 | 10.51 | 11.86 | 204817 | 2314341 | 1.28 | 12.10% |
| 2009-01-23 | 11.34 | 11.46 | 10.55 | 10.58 | 114479 | 1249849 | -0.54 | -4.86% |
| 2009-01-16 | 10.98 | 11.78 | 10.06 | 11.12 | 234699 | 2558785 | 0.45 | 4.22% |
| 2009-01-09 | 9.55 | 10.67 | 9.52 | 10.67 | 133290 | 1348428 | 1.14 | 11.96% |
| 2008-12-26 | 10.73 | 11.45 | 9.15 | 9.53 | 154032 | 1591877 | -1.11 | -10.43% |
| 2008-12-19 | 9.39 | 11.00 | 8.99 | 10.64 | 167400 | 1674999 | 1.33 | 14.29% |
| 2008-12-12 | 10.35 | 11.50 | 9.23 | 9.31 | 261768 | 2746365 | -0.65 | -6.53% |
| 2008-12-05 | 7.22 | 9.96 | 7.20 | 9.96 | 172456 | 1600853 | 2.74 | 37.95% |
| 2008-11-28 | 8.11 | 8.11 | 7.09 | 7.22 | 28596 | 215781 | -0.82 | -10.20% |
| 2008-11-20 | 8.42 | 8.78 | 7.51 | 8.04 | 34343 | 282240 | -0.38 | -4.51% |
| 2008-11-14 | 7.13 | 8.46 | 7.03 | 8.42 | 44358 | 340147 | 1.39 | 19.77% |
| 2008-11-07 | 6.63 | 7.15 | 6.41 | 7.03 | 27608 | 189321 | 0.39 | 5.87% |
| 2008-10-31 | 6.86 | 6.86 | 6.12 | 6.64 | 19809 | 128657 | -0.24 | -3.49% |
| 2008-10-24 | 6.77 | 7.16 | 6.50 | 6.88 | 12489 | 85868 | 0.11 | 1.62% |
| 2008-10-17 | 7.29 | 7.60 | 6.50 | 6.77 | 13880 | 97606 | -0.57 | -7.77% |
| 2008-10-10 | 8.84 | 8.84 | 7.15 | 7.34 | 16332 | 126508 | -1.52 | -17.16% |
| 2008-09-26 | 9.91 | 10.50 | 8.16 | 8.86 | 33066 | 306340 | -0.69 | -7.22% |
| 2008-09-19 | 9.61 | 9.61 | 8.18 | 9.55 | 19806 | 183076 | -0.05 | -0.52% |
| 2008-09-12 | 10.70 | 10.98 | 9.52 | 9.60 | 8348 | 83556 | -1.33 | -12.17% |
| 2008-09-05 | 12.28 | 12.28 | 10.80 | 10.93 | 6608 | 75599 | -1.46 | -11.78% |
| 2008-08-29 | 12.94 | 12.99 | 11.98 | 12.39 | 6240 | 77261 | -0.46 | -3.58% |
| 2008-08-22 | 12.54 | 13.33 | 12.00 | 12.85 | 11137 | 142224 | 0.23 | 1.82% |
| 2008-08-15 | 13.40 | 13.40 | 11.86 | 12.62 | 11698 | 147411 | -0.87 | -6.45% |
| 2008-08-08 | 14.61 | 14.90 | 13.35 | 13.49 | 10046 | 144721 | -1.21 | -8.23% |
| 2008-08-01 | 15.40 | 15.79 | 14.18 | 14.70 | 16005 | 241004 | -0.64 | -4.17% |
| 2008-07-25 | 14.25 | 15.54 | 14.22 | 15.34 | 22840 | 345604 | 0.83 | 5.72% |
| 2008-07-18 | 15.15 | 15.51 | 13.40 | 14.51 | 19015 | 275724 | -0.61 | -4.03% |
| 2008-07-11 | 13.66 | 15.99 | 13.66 | 15.12 | 50196 | 759892 | 1.52 | 11.18% |
| 2008-07-04 | 13.04 | 14.05 | 12.83 | 13.60 | 21426 | 287635 | 0.39 | 2.95% |
| 2008-06-27 | 14.00 | 14.65 | 12.81 | 13.21 | 34950 | 482000 | -0.96 | -6.78% |
| 2008-06-20 | 14.20 | 16.00 | 13.32 | 14.17 | 49433 | 733691 | -0.65 | -4.39% |
| 2008-06-13 | 17.20 | 17.80 | 14.77 | 14.82 | 29652 | 466312 | -3.34 | -18.39% |
| 2008-06-06 | 17.35 | 19.55 | 16.38 | 18.16 | 60788 | 1106652 | 0.66 | 3.77% |
| 2008-05-30 | 17.00 | 18.00 | 16.20 | 17.50 | 29518 | 504777 | 0.35 | 2.04% |
| 2008-05-23 | 19.20 | 19.80 | 16.70 | 17.15 | 32486 | 587732 | -2.05 | -10.68% |
| 2008-05-16 | 20.00 | 21.00 | 18.80 | 19.20 | 41143 | 827002 | -1.31 | -6.39% |
| 2008-05-09 | 19.15 | 22.65 | 19.12 | 20.51 | 95154 | 1999002 | 1.45 | 7.61% |
| 2008-04-30 | 18.99 | 19.38 | 17.80 | 19.06 | 41838 | 774338 | -0.14 | -0.73% |
| 2008-04-25 | 18.93 | 20.20 | 15.80 | 19.20 | 121515 | 2253095 | 1.40 | 7.87% |
| 2008-04-18 | 50.90 | 50.90 | 17.68 | 17.80 | 40177 | 925148 | -33.10 | -65.03% |
| 2008-04-11 | 46.00 | 51.88 | 43.50 | 50.90 | 23836 | 1177240 | 3.90 | 8.30% |
| 2008-04-03 | 55.41 | 57.00 | 45.90 | 47.00 | 14474 | 713750 | -10.09 | -17.67% |
| 2008-03-28 | 55.80 | 59.20 | 52.49 | 57.09 | 19920 | 1135954 | 1.59 | 2.87% |
| 2008-03-21 | 59.88 | 60.95 | 49.55 | 55.50 | 23947 | 1294003 | -5.14 | -8.48% |
| 2008-03-14 | 62.59 | 64.50 | 54.35 | 60.64 | 44523 | 2717373 | 3.74 | 6.57% |
| 2008-03-07 | 55.51 | 58.28 | 53.90 | 56.90 | 16632 | 937277 | 0.50 | 0.89% |
| 2008-02-29 | 57.00 | 57.00 | 52.17 | 56.40 | 15740 | 858593 | -0.79 | -1.38% |
| 2008-02-22 | 61.40 | 61.40 | 56.20 | 57.19 | 16497 | 969864 | -1.62 | -2.75% |
| 2008-02-15 | 56.99 | 59.00 | 54.67 | 58.81 | 11552 | 655602 | 1.82 | 3.19% |
| 2008-02-05 | 55.00 | 58.50 | 54.00 | 56.99 | 14430 | 811053 | 2.72 | 5.01% |
| 2008-02-01 | 60.13 | 63.70 | 54.27 | 54.27 | 26517 | 1498220 | -9.72 | -15.19% |
| 2008-01-25 | 73.69 | 74.65 | 62.38 | 63.99 | 26217 | 1735770 | -9.96 | -13.47% |
| 2008-01-18 | 67.16 | 74.00 | 66.60 | 73.95 | 37463 | 2614395 | 7.17 | 10.74% |
| 2008-01-11 | 71.48 | 71.50 | 65.21 | 66.78 | 30352 | 2040499 | -5.19 | -7.21% |
| 2008-01-04 | 68.50 | 72.31 | 67.20 | 71.97 | 12735 | 905195 | 3.97 | 5.84% |
| 2007-12-28 | 65.00 | 69.80 | 65.00 | 68.00 | 21610 | 1449767 | 2.61 | 3.99% |
| 2007-12-21 | 62.50 | 66.50 | 59.63 | 65.39 | 15029 | 932799 | 2.53 | 4.03% |
| 2007-12-14 | 59.80 | 67.23 | 59.80 | 62.86 | 31140 | 1988550 | 2.06 | 3.39% |
| 2007-12-07 | 57.00 | 63.00 | 56.85 | 60.80 | 19573 | 1168867 | 2.78 | 4.79% |
| 2007-11-30 | 53.80 | 59.98 | 51.55 | 58.02 | 30537 | 1691636 | 4.22 | 7.84% |
| 2007-11-23 | 52.80 | 57.90 | 51.50 | 53.80 | 35465 | 1933250 | 1.55 | 2.97% |
| 2007-11-16 | 63.90 | 66.84 | 51.19 | 52.25 | 75946 | 4336425 | -12.63 | -19.47% |
| 2007-11-09 | 61.50 | 70.58 | 61.11 | 64.88 | 134367 | 8798215 | 2.39 | 3.83% |
| 2007-11-02 | 61.00 | 69.00 | 60.05 | 62.49 | 192506 | 12235388 | 0.00 | 0.00% |
