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 | 16.81 | 17.58 | 15.58 | 15.66 | 300622 | 5060887 | -1.15 | -6.84% |
| 2009-11-19 | 17.00 | 17.38 | 16.41 | 16.81 | 224410 | 3794556 | -0.05 | -0.30% |
| 2009-11-13 | 16.24 | 17.62 | 16.19 | 16.86 | 305820 | 5134291 | 0.67 | 4.14% |
| 2009-11-06 | 13.20 | 16.99 | 13.03 | 16.19 | 513470 | 8161447 | 2.63 | 19.39% |
| 2009-10-30 | 14.85 | 14.97 | 13.46 | 13.56 | 119373 | 1701682 | -1.26 | -8.50% |
| 2009-10-23 | 13.73 | 14.99 | 13.63 | 14.82 | 170111 | 2470762 | 1.12 | 8.18% |
| 2009-10-16 | 14.20 | 14.27 | 13.43 | 13.70 | 111585 | 1543758 | -0.52 | -3.66% |
| 2009-10-09 | 13.10 | 14.24 | 13.10 | 14.22 | 42950 | 594371 | 1.26 | 9.72% |
| 2009-09-30 | 13.21 | 13.34 | 12.41 | 12.96 | 47743 | 617275 | -0.16 | -1.22% |
| 2009-09-25 | 14.60 | 15.10 | 12.87 | 13.12 | 130223 | 1800996 | -1.62 | -10.99% |
| 2009-09-18 | 14.52 | 15.73 | 14.25 | 14.74 | 187685 | 2817274 | 0.28 | 1.94% |
| 2009-09-11 | 13.73 | 14.86 | 13.65 | 14.46 | 147470 | 2115004 | 0.76 | 5.55% |
| 2009-09-04 | 14.10 | 14.33 | 12.50 | 13.70 | 138861 | 1871583 | -0.90 | -6.16% |
| 2009-08-28 | 14.95 | 15.60 | 13.92 | 14.60 | 150478 | 2237670 | -0.15 | -1.02% |
| 2009-08-21 | 14.26 | 15.36 | 13.77 | 14.75 | 139605 | 2026668 | -1.09 | -6.88% |
| 2009-08-14 | 16.95 | 17.45 | 15.83 | 15.84 | 94871 | 1580854 | -0.96 | -5.71% |
| 2009-08-07 | 17.80 | 18.70 | 16.45 | 16.80 | 219067 | 3892182 | -0.90 | -5.08% |
| 2009-07-31 | 17.95 | 19.68 | 15.42 | 17.70 | 356548 | 6320122 | -0.78 | -4.22% |
| 2009-07-24 | 15.51 | 18.95 | 15.31 | 18.48 | 582913 | 9944917 | 3.20 | 20.94% |
| 2009-07-17 | 14.18 | 15.50 | 14.04 | 15.28 | 304804 | 4512433 | 1.10 | 7.76% |
| 2009-07-10 | 13.73 | 14.68 | 13.50 | 14.18 | 166137 | 2342846 | 0.44 | 3.20% |
| 2009-07-03 | 13.44 | 14.20 | 13.31 | 13.74 | 126454 | 1743134 | 0.27 | 2.00% |
| 2009-06-26 | 13.62 | 13.98 | 13.21 | 13.47 | 83608 | 1137428 | -0.16 | -1.17% |
| 2009-06-19 | 13.61 | 14.10 | 13.48 | 13.63 | 82723 | 1135094 | -0.13 | -0.94% |
| 2009-06-12 | 14.20 | 14.37 | 13.70 | 13.76 | 109586 | 1538594 | -0.56 | -3.91% |
| 2009-06-05 | 13.54 | 15.17 | 13.50 | 14.32 | 220709 | 3194240 | 0.96 | 7.19% |
| 2009-05-27 | 13.38 | 13.85 | 12.98 | 13.36 | 56583 | 761477 | -0.20 | -1.48% |
| 2009-05-22 | 13.60 | 14.87 | 13.31 | 13.56 | 164496 | 2321991 | -0.07 | -0.51% |
| 2009-05-15 | 14.05 | 14.16 | 13.20 | 13.63 | 104288 | 1414306 | -0.39 | -2.78% |
| 2009-05-08 | 13.61 | 14.89 | 13.56 | 14.02 | 153969 | 2179571 | 0.54 | 4.01% |
| 2009-04-30 | 13.72 | 14.10 | 12.69 | 13.48 | 97116 | 1287220 | -1.06 | -7.29% |
| 2009-04-23 | 14.63 | 15.23 | 13.71 | 14.54 | 131201 | 1909416 | -0.14 | -0.95% |
| 2009-04-17 | 15.41 | 16.10 | 14.65 | 14.68 | 314199 | 4829040 | -0.73 | -4.74% |
| 2009-04-10 | 13.39 | 15.80 | 13.20 | 15.41 | 357103 | 5180706 | 2.06 | 15.43% |
| 2009-04-03 | 13.40 | 13.92 | 12.90 | 13.35 | 158363 | 2135064 | -0.25 | -1.84% |
| 2009-03-27 | 14.18 | 14.93 | 13.00 | 13.60 | 280070 | 3866635 | -0.63 | -4.43% |
| 2009-03-20 | 11.15 | 14.50 | 10.98 | 14.23 | 278038 | 3655081 | 3.04 | 27.17% |
| 2009-03-13 | 11.70 | 11.84 | 10.50 | 11.19 | 72656 | 814473 | -0.49 | -4.20% |
| 2009-03-06 | 10.38 | 12.39 | 10.00 | 11.68 | 116630 | 1328543 | 0.92 | 8.55% |
| 2009-02-27 | 13.15 | 13.75 | 10.76 | 10.76 | 153061 | 1960799 | -2.54 | -19.10% |
| 2009-02-20 | 13.70 | 14.09 | 12.37 | 13.30 | 154263 | 2055891 | -0.40 | -2.92% |
| 2009-02-13 | 12.60 | 13.95 | 12.40 | 13.70 | 249963 | 3308567 | 1.36 | 11.02% |
| 2009-02-06 | 11.28 | 12.59 | 11.01 | 12.34 | 206200 | 2451180 | 1.22 | 10.97% |
| 2009-01-23 | 11.45 | 11.68 | 10.83 | 11.12 | 122728 | 1371977 | -0.26 | -2.29% |
| 2009-01-16 | 9.89 | 12.19 | 9.82 | 11.38 | 381643 | 4218006 | 1.49 | 15.07% |
| 2009-01-09 | 9.01 | 10.15 | 9.01 | 9.89 | 134434 | 1290067 | 1.01 | 11.37% |
| 2008-12-26 | 10.18 | 10.45 | 8.72 | 8.88 | 116990 | 1122033 | -1.06 | -10.66% |
| 2008-12-19 | 9.30 | 10.20 | 8.66 | 9.94 | 126328 | 1212335 | 0.94 | 10.44% |
| 2008-12-12 | 9.35 | 10.97 | 8.89 | 9.00 | 265223 | 2685093 | -0.18 | -1.96% |
| 2008-12-05 | 7.75 | 9.57 | 7.62 | 9.18 | 157846 | 1388223 | 1.39 | 17.84% |
| 2008-11-28 | 8.50 | 8.76 | 7.60 | 7.79 | 87039 | 706670 | -0.66 | -7.81% |
| 2008-11-21 | 7.80 | 9.80 | 7.80 | 8.45 | 246198 | 2132820 | 1.04 | 14.04% |
| 2008-11-13 | 6.31 | 7.60 | 6.30 | 7.41 | 111473 | 777143 | 1.19 | 19.13% |
| 2008-11-07 | 6.60 | 6.78 | 5.71 | 6.22 | 51130 | 325855 | -0.34 | -5.18% |
| 2008-10-31 | 6.82 | 6.90 | 6.19 | 6.56 | 62718 | 408384 | -0.47 | -6.69% |
| 2008-10-24 | 7.23 | 8.06 | 6.81 | 7.03 | 64418 | 475524 | -0.37 | -5.00% |
| 2008-10-17 | 8.90 | 9.24 | 7.05 | 7.40 | 82331 | 658105 | -1.67 | -18.41% |
| 2008-10-10 | 11.38 | 11.38 | 9.07 | 9.07 | 77340 | 789467 | -2.59 | -22.21% |
| 2008-09-26 | 13.40 | 13.79 | 11.38 | 11.66 | 185202 | 2289069 | -0.88 | -7.02% |
| 2008-09-19 | 10.60 | 12.54 | 10.19 | 12.54 | 218946 | 2455221 | 1.83 | 17.09% |
| 2008-09-12 | 11.80 | 11.81 | 10.60 | 10.71 | 14903 | 162572 | -1.09 | -9.24% |
| 2008-09-05 | 12.59 | 12.86 | 11.71 | 11.80 | 11051 | 134796 | -1.08 | -8.38% |
| 2008-08-29 | 13.42 | 13.64 | 12.14 | 12.88 | 15733 | 201578 | -0.47 | -3.52% |
| 2008-08-22 | 13.54 | 14.30 | 12.28 | 13.35 | 27716 | 371793 | -0.15 | -1.11% |
| 2008-08-14 | 15.40 | 15.40 | 12.61 | 13.50 | 29480 | 403038 | -1.66 | -10.95% |
| 2008-08-08 | 19.00 | 19.20 | 15.00 | 15.16 | 57847 | 1006328 | -3.59 | -19.15% |
| 2008-08-01 | 17.20 | 19.00 | 16.40 | 18.75 | 76503 | 1379398 | 1.65 | 9.65% |
| 2008-07-25 | 16.60 | 17.78 | 16.39 | 17.10 | 31967 | 548685 | 0.40 | 2.40% |
| 2008-07-18 | 18.42 | 19.30 | 15.70 | 16.70 | 39167 | 676749 | -1.79 | -9.68% |
| 2008-07-11 | 16.69 | 19.20 | 16.54 | 18.49 | 70235 | 1273328 | 1.95 | 11.79% |
| 2008-07-04 | 15.92 | 17.40 | 15.54 | 16.54 | 35367 | 582095 | 0.48 | 2.99% |
| 2008-06-27 | 15.80 | 18.15 | 15.00 | 16.06 | 55744 | 921030 | -0.34 | -2.07% |
| 2008-06-20 | 19.58 | 19.58 | 15.15 | 16.40 | 38108 | 670535 | -2.81 | -14.63% |
| 2008-06-13 | 22.85 | 24.35 | 19.00 | 19.21 | 41660 | 898308 | -4.44 | -18.77% |
| 2008-06-06 | 23.00 | 24.10 | 22.35 | 23.65 | 33693 | 781767 | 1.00 | 4.42% |
| 2008-05-30 | 22.32 | 23.54 | 22.02 | 22.65 | 30395 | 690533 | 0.34 | 1.52% |
| 2008-05-23 | 25.20 | 25.86 | 21.61 | 22.31 | 49273 | 1165350 | -2.58 | -10.37% |
| 2008-05-16 | 24.80 | 26.59 | 23.72 | 24.89 | 89289 | 2243225 | -0.52 | -2.05% |
| 2008-05-09 | 25.67 | 26.93 | 25.00 | 25.41 | 100013 | 2599273 | -0.09 | -0.35% |
| 2008-04-30 | 25.60 | 26.00 | 24.61 | 25.50 | 59821 | 1509016 | -0.80 | -3.04% |
| 2008-04-25 | 25.31 | 28.00 | 21.28 | 26.30 | 126041 | 3200096 | 3.25 | 14.10% |
| 2008-04-18 | 25.51 | 25.98 | 22.80 | 23.05 | 69403 | 1687843 | -2.65 | -10.31% |
| 2008-04-11 | 20.32 | 26.88 | 20.00 | 25.70 | 134847 | 3341312 | 4.64 | 22.03% |
| 2008-04-03 | 25.75 | 25.78 | 18.60 | 21.06 | 83077 | 1805498 | -5.16 | -19.68% |
| 2008-03-28 | 27.60 | 28.68 | 24.03 | 26.22 | 88311 | 2372637 | -1.60 | -5.75% |
| 2008-03-21 | 28.10 | 29.18 | 24.75 | 27.82 | 96800 | 2667169 | -0.28 | -1.00% |
| 2008-03-14 | 29.80 | 29.80 | 25.78 | 28.10 | 90081 | 2502592 | -1.87 | -6.24% |
| 2008-03-07 | 32.20 | 34.26 | 29.61 | 29.97 | 142355 | 4495177 | -2.08 | -6.49% |
| 2008-02-29 | 33.05 | 33.70 | 28.50 | 32.05 | 210425 | 6500122 | -1.00 | -3.03% |
| 2008-02-22 | 33.60 | 36.00 | 32.03 | 33.05 | 157921 | 5449943 | -0.36 | -1.08% |
| 2008-02-15 | 30.31 | 34.46 | 27.70 | 33.41 | 209225 | 6462002 | 2.69 | 8.76% |
| 2008-02-05 | 26.42 | 30.72 | 26.01 | 30.72 | 80630 | 2326025 | 5.34 | 21.04% |
| 2008-02-01 | 33.00 | 33.48 | 24.74 | 25.38 | 135357 | 3862531 | -8.52 | -25.13% |
| 2008-01-25 | 40.44 | 41.00 | 31.30 | 33.90 | 245709 | 8489321 | -6.60 | -16.30% |
| 2008-01-18 | 31.50 | 42.10 | 31.50 | 40.50 | 263864 | 9914716 | 9.02 | 28.65% |
| 2008-01-11 | 27.51 | 32.50 | 27.00 | 31.48 | 220125 | 6648467 | 3.49 | 12.47% |
| 2008-01-04 | 27.63 | 29.45 | 26.40 | 27.99 | 107363 | 3016316 | 0.06 | 0.21% |
| 2007-12-27 | 24.00 | 28.38 | 23.88 | 27.93 | 255383 | 6651652 | 4.17 | 17.55% |
| 2007-12-21 | 20.02 | 23.76 | 19.31 | 23.76 | 178471 | 3925531 | 3.76 | 18.80% |
| 2007-12-14 | 18.30 | 20.58 | 18.20 | 20.00 | 124485 | 2460146 | 1.48 | 7.99% |
| 2007-12-07 | 18.13 | 18.90 | 17.80 | 18.52 | 53823 | 991034 | 0.05 | 0.27% |
| 2007-11-30 | 19.26 | 19.38 | 17.50 | 18.47 | 103253 | 1885253 | -0.43 | -2.27% |
| 2007-11-23 | 19.02 | 20.88 | 18.50 | 18.90 | 176176 | 3484933 | -0.18 | -0.94% |
| 2007-11-16 | 24.00 | 25.20 | 18.75 | 19.08 | 521190 | 11156483 | 0.00 | 0.00% |
