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 | 15.91 | 16.18 | 14.99 | 15.43 | 377053 | 5922949 | -0.48 | -3.02% |
| 2009-11-20 | 16.09 | 16.20 | 15.58 | 15.91 | 649300 | 10334867 | -0.07 | -0.44% |
| 2009-11-13 | 15.88 | 16.00 | 15.30 | 15.98 | 568107 | 8904035 | -0.17 | -1.05% |
| 2009-11-06 | 15.67 | 17.14 | 15.25 | 16.15 | 732978 | 11867860 | -0.02 | -0.12% |
| 2009-10-30 | 15.19 | 17.28 | 14.76 | 16.17 | 655967 | 10337822 | 0.87 | 5.69% |
| 2009-10-23 | 15.69 | 16.00 | 15.00 | 15.30 | 435266 | 6703089 | -0.38 | -2.42% |
| 2009-10-16 | 15.69 | 16.18 | 14.98 | 15.68 | 335056 | 5172278 | 0.10 | 0.64% |
| 2009-10-09 | 14.08 | 15.58 | 13.92 | 15.58 | 104185 | 1577838 | 1.42 | 10.03% |
| 2009-09-30 | 14.81 | 16.02 | 13.72 | 14.16 | 321755 | 4782331 | -0.46 | -3.15% |
| 2009-09-25 | 14.85 | 15.56 | 13.53 | 14.62 | 512376 | 7441410 | -0.37 | -2.47% |
| 2009-09-18 | 12.32 | 15.50 | 12.32 | 14.99 | 1235279 | 17502962 | 2.70 | 21.97% |
| 2009-09-11 | 12.26 | 12.66 | 12.01 | 12.29 | 287579 | 3541881 | 0.10 | 0.82% |
| 2009-09-04 | 11.98 | 12.36 | 11.00 | 12.19 | 292738 | 3465538 | 0.20 | 1.67% |
| 2009-08-28 | 11.12 | 12.44 | 10.88 | 11.99 | 320747 | 3761033 | 0.96 | 8.70% |
| 2009-08-21 | 11.22 | 11.22 | 10.36 | 11.03 | 170752 | 1843850 | -0.22 | -1.96% |
| 2009-08-14 | 12.64 | 12.78 | 11.25 | 11.25 | 270496 | 3281211 | -1.34 | -10.64% |
| 2009-08-07 | 12.95 | 13.46 | 12.40 | 12.59 | 538539 | 6993552 | -0.34 | -2.63% |
| 2009-07-31 | 12.30 | 13.10 | 11.64 | 12.93 | 686835 | 8564339 | 0.74 | 6.07% |
| 2009-07-24 | 12.03 | 12.58 | 11.85 | 12.19 | 397816 | 4836876 | 0.20 | 1.67% |
| 2009-07-17 | 11.99 | 12.60 | 11.82 | 11.99 | 430071 | 5267764 | -0.06 | -0.50% |
| 2009-07-10 | 10.93 | 12.59 | 10.84 | 12.05 | 495274 | 5774311 | 1.17 | 10.75% |
| 2009-07-03 | 11.17 | 11.26 | 10.76 | 10.88 | 209474 | 2308575 | -0.36 | -3.20% |
| 2009-06-26 | 11.36 | 11.37 | 10.70 | 11.24 | 332192 | 3654209 | -0.18 | -1.58% |
| 2009-06-19 | 11.12 | 11.48 | 11.03 | 11.42 | 119108 | 1339377 | 0.31 | 2.79% |
| 2009-06-12 | 11.45 | 11.73 | 11.02 | 11.11 | 198679 | 2270598 | -0.31 | -2.71% |
| 2009-06-05 | 10.94 | 12.18 | 10.92 | 11.42 | 381374 | 4452656 | 0.62 | 5.74% |
| 2009-05-27 | 10.98 | 11.15 | 10.62 | 10.80 | 147071 | 1606239 | -0.36 | -3.23% |
| 2009-05-22 | 18.45 | 18.55 | 11.12 | 11.16 | 240905 | 3422097 | -7.22 | -39.28% |
| 2009-05-15 | 17.56 | 18.67 | 16.31 | 18.38 | 285989 | 5072714 | 0.97 | 5.57% |
| 2009-05-08 | 17.25 | 18.25 | 17.08 | 17.41 | 192678 | 3397122 | 0.29 | 1.69% |
| 2009-04-30 | 17.10 | 17.27 | 16.00 | 17.12 | 147713 | 2463455 | 0.05 | 0.29% |
| 2009-04-24 | 17.38 | 18.20 | 16.18 | 17.07 | 284670 | 4910535 | -0.33 | -1.90% |
| 2009-04-17 | 16.65 | 18.20 | 16.38 | 17.40 | 411694 | 7144766 | 1.30 | 8.07% |
| 2009-04-10 | 16.02 | 16.48 | 15.06 | 16.10 | 177809 | 2784268 | -0.08 | -0.49% |
| 2009-04-03 | 15.40 | 16.60 | 15.08 | 16.18 | 192342 | 3054474 | 0.72 | 4.66% |
| 2009-03-27 | 14.52 | 16.20 | 14.33 | 15.46 | 350276 | 5365978 | 0.95 | 6.55% |
| 2009-03-20 | 13.52 | 14.68 | 13.10 | 14.51 | 267785 | 3704645 | 0.69 | 4.99% |
| 2009-03-13 | 15.00 | 15.10 | 13.08 | 13.82 | 134233 | 1884466 | -1.18 | -7.87% |
| 2009-03-06 | 12.75 | 15.33 | 12.75 | 15.00 | 184251 | 2620175 | 1.92 | 14.68% |
| 2009-02-27 | 13.43 | 14.70 | 12.50 | 13.08 | 238492 | 3270062 | -0.42 | -3.11% |
| 2009-02-20 | 14.08 | 14.39 | 12.92 | 13.50 | 143673 | 1951905 | -0.50 | -3.57% |
| 2009-02-13 | 13.15 | 14.48 | 12.99 | 14.00 | 219191 | 3021737 | 0.99 | 7.61% |
| 2009-02-06 | 13.03 | 13.35 | 12.54 | 13.01 | 155779 | 2028760 | 0.03 | 0.23% |
| 2009-01-23 | 12.49 | 13.38 | 11.92 | 12.98 | 161272 | 2009895 | 0.48 | 3.84% |
| 2009-01-16 | 13.26 | 13.85 | 12.33 | 12.50 | 168422 | 2201267 | -0.80 | -6.01% |
| 2009-01-09 | 13.20 | 13.66 | 12.70 | 13.30 | 134390 | 1761187 | 0.38 | 2.94% |
| 2008-12-26 | 12.56 | 12.98 | 12.03 | 12.92 | 189568 | 2375103 | 0.27 | 2.13% |
| 2008-12-19 | 11.01 | 12.73 | 11.01 | 12.65 | 141940 | 1711719 | 1.65 | 15.00% |
| 2008-12-12 | 11.71 | 11.88 | 10.77 | 11.00 | 182887 | 2080132 | -0.58 | -5.01% |
| 2008-12-05 | 9.49 | 11.72 | 9.40 | 11.58 | 268270 | 2901105 | 2.10 | 22.15% |
| 2008-11-28 | 10.12 | 10.62 | 9.35 | 9.48 | 160320 | 1579334 | -0.78 | -7.60% |
| 2008-11-21 | 9.38 | 10.58 | 8.92 | 10.26 | 213241 | 2080840 | 1.26 | 14.00% |
| 2008-11-13 | 7.98 | 9.15 | 7.88 | 9.00 | 83943 | 710385 | 1.27 | 16.43% |
| 2008-11-07 | 8.10 | 8.10 | 7.52 | 7.73 | 21826 | 170669 | -0.32 | -3.98% |
| 2008-10-31 | 7.87 | 8.30 | 7.24 | 8.05 | 52022 | 407520 | 0.04 | 0.50% |
| 2008-10-24 | 7.13 | 8.15 | 7.12 | 8.01 | 46315 | 362224 | 0.69 | 9.43% |
| 2008-10-17 | 7.80 | 8.38 | 6.86 | 7.32 | 46669 | 349591 | -0.58 | -7.34% |
| 2008-10-10 | 9.57 | 9.57 | 7.90 | 7.90 | 39156 | 336470 | -1.68 | -17.54% |
| 2008-09-26 | 10.10 | 10.55 | 8.66 | 9.58 | 100447 | 970881 | -0.21 | -2.15% |
| 2008-09-19 | 9.00 | 9.79 | 8.16 | 9.79 | 80701 | 750183 | 0.74 | 8.18% |
| 2008-09-12 | 8.88 | 9.38 | 8.35 | 9.05 | 33307 | 296089 | -0.05 | -0.55% |
| 2008-09-05 | 9.80 | 9.98 | 8.91 | 9.10 | 29762 | 279244 | -0.71 | -7.24% |
| 2008-08-29 | 9.73 | 10.18 | 8.88 | 9.81 | 44747 | 424890 | 0.15 | 1.55% |
| 2008-08-22 | 9.11 | 10.39 | 8.81 | 9.66 | 94905 | 913272 | 0.41 | 4.43% |
| 2008-08-15 | 9.70 | 9.97 | 8.21 | 9.25 | 95964 | 873454 | -0.60 | -6.09% |
| 2008-08-08 | 11.01 | 11.05 | 9.70 | 9.85 | 70818 | 740051 | -1.29 | -11.58% |
| 2008-08-01 | 11.58 | 11.67 | 10.69 | 11.14 | 67975 | 766411 | -0.43 | -3.72% |
| 2008-07-25 | 11.20 | 12.00 | 11.10 | 11.57 | 157704 | 1841793 | 0.37 | 3.30% |
| 2008-07-18 | 11.80 | 12.70 | 10.41 | 11.20 | 237735 | 2765562 | -0.76 | -6.36% |
| 2008-07-11 | 9.80 | 12.56 | 9.67 | 11.96 | 527109 | 6050595 | 2.24 | 23.05% |
| 2008-07-04 | 9.70 | 10.23 | 9.47 | 9.72 | 47732 | 471121 | -0.08 | -0.82% |
| 2008-06-27 | 9.87 | 10.50 | 9.52 | 9.80 | 65627 | 659535 | -0.22 | -2.20% |
| 2008-06-20 | 10.45 | 10.94 | 9.31 | 10.02 | 90970 | 937301 | -0.46 | -4.39% |
| 2008-06-13 | 11.85 | 12.21 | 10.47 | 10.48 | 66057 | 743831 | -2.03 | -16.23% |
| 2008-06-06 | 12.38 | 13.32 | 11.70 | 12.51 | 112312 | 1389888 | -7.81 | -38.44% |
| 2008-05-30 | 20.50 | 21.25 | 19.91 | 20.32 | 69312 | 1433510 | -0.13 | -0.64% |
| 2008-05-23 | 22.40 | 22.60 | 19.89 | 20.45 | 73871 | 1532251 | -2.05 | -9.11% |
| 2008-05-16 | 22.00 | 23.59 | 21.69 | 22.50 | 98339 | 2242304 | 0.10 | 0.45% |
| 2008-05-09 | 21.85 | 22.57 | 20.77 | 22.40 | 101669 | 2228184 | 0.65 | 2.99% |
| 2008-04-30 | 21.05 | 21.77 | 20.57 | 21.75 | 41183 | 871801 | 0.55 | 2.59% |
| 2008-04-25 | 18.05 | 21.95 | 17.40 | 21.20 | 81495 | 1648651 | 2.66 | 14.35% |
| 2008-04-18 | 21.30 | 21.30 | 18.49 | 18.54 | 41657 | 834153 | -3.14 | -14.48% |
| 2008-04-11 | 20.39 | 22.15 | 20.01 | 21.68 | 64913 | 1385131 | 1.03 | 4.99% |
| 2008-04-03 | 24.15 | 24.80 | 19.70 | 20.65 | 58194 | 1272079 | -3.50 | -14.49% |
| 2008-03-28 | 24.03 | 25.28 | 22.11 | 24.15 | 80704 | 1948515 | 0.33 | 1.39% |
| 2008-03-21 | 25.75 | 25.80 | 21.96 | 23.82 | 80213 | 1880389 | -1.93 | -7.50% |
| 2008-03-14 | 26.74 | 27.39 | 25.11 | 25.75 | 64104 | 1680431 | -0.88 | -3.31% |
| 2008-03-07 | 27.87 | 29.63 | 26.13 | 26.63 | 139839 | 3860095 | -1.43 | -5.10% |
| 2008-02-29 | 26.50 | 28.42 | 25.69 | 28.06 | 51641 | 1423432 | 1.36 | 5.09% |
| 2008-02-22 | 28.30 | 28.97 | 26.52 | 26.70 | 45521 | 1273168 | -0.30 | -1.11% |
| 2008-02-15 | 28.07 | 28.37 | 26.50 | 27.00 | 22226 | 607090 | -0.98 | -3.50% |
| 2008-02-05 | 26.66 | 28.50 | 26.06 | 27.98 | 20232 | 558850 | 2.13 | 8.24% |
| 2008-02-01 | 30.69 | 30.70 | 25.00 | 25.85 | 84076 | 2369972 | -4.96 | -16.10% |
| 2008-01-25 | 34.65 | 35.39 | 29.51 | 30.81 | 172134 | 5517102 | -3.65 | -10.59% |
| 2008-01-18 | 32.52 | 34.92 | 31.30 | 34.46 | 167038 | 5578487 | 1.96 | 6.03% |
| 2008-01-11 | 33.58 | 33.58 | 32.00 | 32.50 | 158834 | 5189962 | -1.11 | -3.30% |
| 2008-01-03 | 33.38 | 34.25 | 32.50 | 33.61 | 74786 | 2500553 | 0.41 | 1.24% |
| 2007-12-28 | 31.63 | 35.00 | 31.35 | 33.20 | 269693 | 8940143 | 1.74 | 5.53% |
| 2007-12-21 | 31.39 | 32.30 | 30.00 | 31.46 | 204500 | 6378825 | 0.26 | 0.83% |
| 2007-12-14 | 29.30 | 32.29 | 29.08 | 31.20 | 307460 | 9450924 | 1.25 | 4.17% |
| 2007-12-07 | 29.00 | 32.87 | 29.00 | 29.95 | 661597 | 20297368 | 0.00 | 0.00% |
