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 | 18.20 | 19.30 | 16.25 | 16.41 | 293380 | 5286687 | -1.72 | -9.49% |
| 2009-11-20 | 17.27 | 18.50 | 17.20 | 18.13 | 218032 | 3905565 | 1.04 | 6.08% |
| 2009-11-13 | 17.01 | 17.60 | 16.69 | 17.09 | 125156 | 2133666 | 0.05 | 0.29% |
| 2009-11-06 | 16.07 | 17.80 | 15.65 | 17.04 | 215054 | 3683510 | 0.74 | 4.54% |
| 2009-10-30 | 16.10 | 16.80 | 15.61 | 16.30 | 159989 | 2605405 | 0.20 | 1.24% |
| 2009-10-23 | 16.08 | 16.78 | 15.58 | 16.10 | 140129 | 2266291 | -0.03 | -0.19% |
| 2009-10-16 | 15.06 | 16.50 | 15.01 | 16.13 | 113993 | 1808700 | 1.07 | 7.11% |
| 2009-10-09 | 14.54 | 15.25 | 14.54 | 15.06 | 14948 | 224087 | 0.68 | 4.73% |
| 2009-09-30 | 15.75 | 16.18 | 14.21 | 14.38 | 68134 | 1041676 | -1.31 | -8.35% |
| 2009-09-25 | 16.03 | 16.75 | 15.29 | 15.69 | 145082 | 2302870 | -0.52 | -3.21% |
| 2009-09-18 | 14.52 | 18.00 | 14.52 | 16.21 | 320756 | 5278701 | 1.56 | 10.65% |
| 2009-09-11 | 14.36 | 14.80 | 13.92 | 14.65 | 142885 | 2049907 | 0.30 | 2.09% |
| 2009-09-04 | 14.40 | 14.60 | 13.10 | 14.35 | 82935 | 1154416 | -0.29 | -1.98% |
| 2009-08-28 | 14.30 | 16.03 | 14.12 | 14.64 | 153349 | 2324179 | 0.34 | 2.38% |
| 2009-08-21 | 15.11 | 15.11 | 13.00 | 14.30 | 161500 | 2282680 | -0.85 | -5.61% |
| 2009-08-14 | 17.55 | 17.97 | 15.08 | 15.15 | 201518 | 3374412 | -2.96 | -16.34% |
| 2009-08-06 | 16.50 | 19.32 | 16.49 | 18.11 | 368689 | 6653773 | 1.63 | 9.89% |
| 2009-07-31 | 15.09 | 16.88 | 14.69 | 16.48 | 404337 | 6409351 | 1.43 | 9.50% |
| 2009-07-24 | 15.90 | 16.24 | 14.73 | 15.05 | 215147 | 3337868 | -0.70 | -4.44% |
| 2009-07-17 | 14.39 | 16.39 | 14.32 | 15.75 | 305256 | 4709368 | 1.42 | 9.91% |
| 2009-07-10 | 14.00 | 14.74 | 13.75 | 14.33 | 193697 | 2759299 | 0.26 | 1.85% |
| 2009-07-03 | 14.22 | 14.38 | 13.40 | 14.07 | 177032 | 2440812 | -0.28 | -1.95% |
| 2009-06-26 | 13.72 | 14.46 | 13.45 | 14.35 | 170909 | 2394938 | 0.66 | 4.82% |
| 2009-06-19 | 13.52 | 14.01 | 13.41 | 13.69 | 130196 | 1786893 | 0.14 | 1.03% |
| 2009-06-12 | 14.16 | 14.49 | 13.38 | 13.55 | 165445 | 2304231 | -0.83 | -5.77% |
| 2009-06-05 | 22.93 | 23.77 | 14.36 | 14.38 | 103766 | 1741483 | -8.48 | -37.09% |
| 2009-05-27 | 23.35 | 23.35 | 21.94 | 22.86 | 74284 | 1683615 | -0.52 | -2.22% |
| 2009-05-22 | 23.85 | 24.38 | 23.13 | 23.38 | 133636 | 3156120 | -0.44 | -1.85% |
| 2009-05-15 | 23.50 | 24.40 | 22.40 | 23.82 | 132776 | 3086435 | 0.32 | 1.36% |
| 2009-05-08 | 23.02 | 25.26 | 23.00 | 23.50 | 244427 | 5842179 | 0.28 | 1.21% |
| 2009-04-30 | 26.78 | 27.10 | 22.34 | 23.22 | 183038 | 4318025 | -3.05 | -11.61% |
| 2009-04-24 | 27.51 | 28.60 | 25.15 | 26.27 | 98102 | 2652753 | -1.36 | -4.92% |
| 2009-04-17 | 24.15 | 29.40 | 23.88 | 27.63 | 192432 | 5152946 | 3.66 | 15.27% |
| 2009-04-10 | 23.35 | 24.00 | 22.08 | 23.97 | 74882 | 1741650 | 0.42 | 1.78% |
| 2009-04-03 | 22.99 | 24.70 | 22.59 | 23.55 | 96935 | 2305471 | 0.95 | 4.20% |
| 2009-03-27 | 22.83 | 23.59 | 21.50 | 22.60 | 58200 | 1317075 | 0.00 | 0.00% |
| 2009-03-20 | 20.66 | 23.50 | 20.21 | 22.60 | 65181 | 1455569 | 1.95 | 9.44% |
| 2009-03-13 | 20.25 | 21.40 | 19.80 | 20.65 | 45664 | 943081 | 0.39 | 1.93% |
| 2009-03-06 | 20.30 | 22.15 | 19.40 | 20.26 | 98713 | 2035324 | -0.60 | -2.88% |
| 2009-02-27 | 24.50 | 27.00 | 20.86 | 20.86 | 115005 | 2782205 | -3.49 | -14.33% |
| 2009-02-20 | 24.01 | 25.80 | 23.10 | 24.35 | 66531 | 1623161 | 0.37 | 1.54% |
| 2009-02-13 | 23.80 | 24.53 | 23.02 | 23.98 | 74192 | 1765980 | 0.61 | 2.61% |
| 2009-02-06 | 21.88 | 23.65 | 21.88 | 23.37 | 85318 | 1951016 | 1.67 | 7.70% |
| 2009-01-23 | 22.30 | 22.50 | 20.98 | 21.70 | 52753 | 1144232 | -0.90 | -3.98% |
| 2009-01-15 | 23.45 | 23.45 | 21.11 | 22.60 | 43108 | 953872 | -0.69 | -2.96% |
| 2009-01-09 | 19.60 | 23.49 | 19.40 | 23.29 | 89149 | 1961552 | 4.59 | 24.55% |
| 2008-12-26 | 19.00 | 19.17 | 16.71 | 18.70 | 53981 | 971964 | -0.40 | -2.09% |
| 2008-12-19 | 17.36 | 19.45 | 16.60 | 19.10 | 51391 | 937773 | 1.96 | 11.44% |
| 2008-12-12 | 17.61 | 19.54 | 17.05 | 17.14 | 72363 | 1330518 | -0.35 | -2.00% |
| 2008-12-05 | 16.35 | 18.25 | 16.35 | 17.49 | 71119 | 1238395 | 1.21 | 7.43% |
| 2008-11-28 | 15.50 | 17.36 | 15.30 | 16.28 | 49557 | 801680 | 0.89 | 5.78% |
| 2008-11-21 | 17.20 | 17.97 | 15.07 | 15.39 | 83479 | 1379107 | -1.87 | -10.83% |
| 2008-11-14 | 14.80 | 17.58 | 14.80 | 17.26 | 94966 | 1535131 | 2.46 | 16.62% |
| 2008-11-07 | 14.10 | 15.42 | 13.71 | 14.80 | 77507 | 1139785 | 0.76 | 5.41% |
| 2008-10-31 | 11.39 | 14.04 | 11.39 | 14.04 | 39265 | 514120 | 1.54 | 12.32% |
| 2008-10-24 | 11.45 | 12.69 | 10.88 | 12.50 | 38376 | 463830 | 1.00 | 8.70% |
| 2008-10-17 | 14.64 | 14.70 | 11.08 | 11.50 | 60203 | 773056 | -3.20 | -21.77% |
| 2008-10-10 | 13.45 | 15.27 | 12.03 | 14.70 | 75507 | 1077295 | 0.87 | 6.29% |
| 2008-09-26 | 14.60 | 15.36 | 11.88 | 13.83 | 64062 | 878206 | -0.20 | -1.43% |
| 2008-09-19 | 13.30 | 14.03 | 12.00 | 14.03 | 43374 | 570576 | 0.29 | 2.11% |
| 2008-09-11 | 16.10 | 16.16 | 13.30 | 13.74 | 26965 | 390811 | -2.52 | -15.50% |
| 2008-09-05 | 16.96 | 16.96 | 14.30 | 16.26 | 33080 | 511305 | -0.70 | -4.13% |
| 2008-08-29 | 19.10 | 19.50 | 16.15 | 16.96 | 24047 | 417767 | -2.13 | -11.16% |
| 2008-08-22 | 19.11 | 19.77 | 17.05 | 19.09 | 21479 | 400923 | -0.14 | -0.73% |
| 2008-08-15 | 20.51 | 21.00 | 18.30 | 19.23 | 21168 | 407546 | -1.66 | -7.95% |
| 2008-08-08 | 23.90 | 23.99 | 20.72 | 20.89 | 29903 | 668787 | -3.31 | -13.68% |
| 2008-08-01 | 25.07 | 25.97 | 23.02 | 24.20 | 41884 | 1037340 | -0.51 | -2.06% |
| 2008-07-25 | 24.00 | 25.64 | 23.82 | 24.71 | 34994 | 869419 | 0.38 | 1.56% |
| 2008-07-18 | 24.96 | 26.81 | 22.90 | 24.33 | 48578 | 1212998 | -0.77 | -3.07% |
| 2008-07-11 | 25.30 | 27.80 | 24.58 | 25.10 | 63321 | 1656032 | -0.11 | -0.44% |
| 2008-07-04 | 21.32 | 26.18 | 21.17 | 25.21 | 62261 | 1501984 | 3.53 | 16.28% |
| 2008-06-27 | 20.20 | 24.10 | 20.15 | 21.68 | 62222 | 1409873 | 0.78 | 3.73% |
| 2008-06-20 | 22.40 | 23.09 | 18.88 | 20.90 | 69350 | 1471247 | -1.40 | -6.28% |
| 2008-06-13 | 25.70 | 27.75 | 22.03 | 22.30 | 72905 | 1777378 | -4.60 | -17.10% |
| 2008-06-06 | 23.00 | 27.50 | 22.83 | 26.90 | 73160 | 1838323 | 3.50 | 14.96% |
| 2008-05-30 | 24.11 | 25.38 | 22.68 | 23.40 | 52595 | 1262694 | -1.45 | -5.83% |
| 2008-05-23 | 61.45 | 61.45 | 24.21 | 24.85 | 54441 | 2156693 | -36.60 | -59.56% |
| 2008-05-16 | 55.20 | 63.80 | 54.03 | 61.45 | 41854 | 2435426 | 5.50 | 9.83% |
| 2008-05-09 | 53.98 | 57.99 | 53.10 | 55.95 | 47559 | 2633834 | 2.95 | 5.57% |
| 2008-04-30 | 47.00 | 53.40 | 46.20 | 53.00 | 24738 | 1240816 | 4.60 | 9.50% |
| 2008-04-25 | 37.99 | 50.00 | 36.50 | 48.40 | 65882 | 2970126 | 11.25 | 30.28% |
| 2008-04-18 | 40.00 | 40.78 | 34.00 | 37.15 | 18834 | 698765 | -3.85 | -9.39% |
| 2008-04-11 | 39.50 | 44.20 | 38.50 | 41.00 | 23455 | 983109 | 1.02 | 2.55% |
| 2008-04-03 | 41.80 | 42.00 | 35.80 | 39.98 | 17120 | 674931 | -2.53 | -5.95% |
| 2008-03-28 | 48.45 | 49.15 | 40.00 | 42.51 | 23850 | 1034491 | -5.94 | -12.26% |
| 2008-03-21 | 54.97 | 54.97 | 42.30 | 48.45 | 28083 | 1360890 | -5.85 | -10.77% |
| 2008-03-14 | 64.99 | 64.99 | 53.20 | 54.30 | 22072 | 1292321 | -11.00 | -16.84% |
| 2008-03-07 | 64.00 | 66.90 | 62.58 | 65.30 | 33846 | 2184866 | 0.27 | 0.41% |
| 2008-02-29 | 72.02 | 72.48 | 60.19 | 65.03 | 51622 | 3338270 | -7.97 | -10.92% |
| 2008-02-22 | 68.91 | 75.60 | 68.91 | 73.00 | 54362 | 3956817 | 5.51 | 8.16% |
| 2008-02-15 | 70.15 | 75.69 | 63.00 | 67.49 | 48109 | 3156822 | -1.32 | -1.92% |
| 2008-02-05 | 66.66 | 71.82 | 66.66 | 68.81 | 13798 | 962020 | 2.30 | 3.46% |
| 2008-02-01 | 75.80 | 76.56 | 60.51 | 66.51 | 37929 | 2576093 | -10.29 | -13.40% |
| 2008-01-25 | 90.12 | 93.20 | 74.00 | 76.80 | 45424 | 3715271 | -13.40 | -14.86% |
| 2008-01-18 | 78.00 | 93.98 | 77.50 | 90.20 | 59992 | 5090007 | 10.52 | 13.20% |
| 2008-01-11 | 82.91 | 83.66 | 75.35 | 79.68 | 44417 | 3529219 | -3.98 | -4.76% |
| 2008-01-04 | 79.49 | 88.00 | 78.50 | 83.66 | 28100 | 2325540 | 5.71 | 7.33% |
| 2007-12-28 | 77.40 | 85.59 | 76.96 | 77.95 | 58457 | 4750481 | 0.14 | 0.18% |
| 2007-12-21 | 81.03 | 83.68 | 72.62 | 77.81 | 44435 | 3453153 | -1.56 | -1.97% |
| 2007-12-13 | 73.25 | 84.88 | 73.18 | 79.37 | 38014 | 3034203 | 6.19 | 8.46% |
| 2007-12-07 | 62.00 | 76.43 | 61.80 | 73.18 | 57632 | 4065083 | 9.18 | 14.34% |
| 2007-11-30 | 61.00 | 67.31 | 54.20 | 64.00 | 85693 | 5129364 | 3.50 | 5.79% |
| 2007-11-23 | 52.55 | 63.51 | 51.50 | 60.50 | 138080 | 8133617 | 7.30 | 13.72% |
| 2007-11-16 | 52.00 | 57.76 | 48.77 | 53.20 | 374922 | 20258366 | 0.00 | 0.00% |
