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 | 22.70 | 23.35 | 19.88 | 19.88 | 188772 | 4119222 | -3.20 | -13.87% |
| 2009-11-20 | 21.83 | 24.19 | 21.30 | 23.08 | 322200 | 7297674 | 1.83 | 8.61% |
| 2009-11-13 | 19.41 | 21.45 | 19.10 | 21.25 | 248537 | 5028669 | 1.70 | 8.70% |
| 2009-11-06 | 16.95 | 20.92 | 16.28 | 19.55 | 326745 | 6298524 | 2.36 | 13.73% |
| 2009-10-30 | 18.36 | 18.82 | 17.00 | 17.19 | 114715 | 2044031 | -1.01 | -5.55% |
| 2009-10-23 | 17.13 | 18.34 | 16.98 | 18.20 | 121960 | 2181129 | 1.11 | 6.50% |
| 2009-10-16 | 17.05 | 17.70 | 16.61 | 17.09 | 83125 | 1434910 | 0.23 | 1.36% |
| 2009-10-09 | 16.17 | 17.00 | 15.85 | 16.86 | 18047 | 301655 | 0.94 | 5.91% |
| 2009-09-30 | 17.21 | 17.59 | 15.35 | 15.92 | 53430 | 874396 | -1.24 | -7.23% |
| 2009-09-25 | 19.49 | 20.88 | 17.01 | 17.16 | 229006 | 4439047 | -2.52 | -12.80% |
| 2009-09-18 | 19.44 | 20.28 | 18.65 | 19.68 | 232561 | 4535024 | 0.24 | 1.24% |
| 2009-09-11 | 18.39 | 20.32 | 17.11 | 19.44 | 295424 | 5602459 | 1.84 | 10.46% |
| 2009-09-03 | 19.68 | 19.70 | 16.10 | 17.60 | 109365 | 1917179 | -2.65 | -13.09% |
| 2009-08-28 | 17.83 | 20.92 | 16.53 | 20.25 | 206794 | 3846621 | 2.74 | 15.65% |
| 2009-08-21 | 19.67 | 19.98 | 15.90 | 17.51 | 105403 | 1836105 | -2.79 | -13.74% |
| 2009-08-14 | 22.99 | 23.38 | 18.90 | 20.30 | 193209 | 4029731 | -3.10 | -13.25% |
| 2009-08-07 | 21.54 | 24.50 | 19.73 | 23.40 | 256642 | 5705391 | 3.82 | 19.51% |
| 2009-07-28 | 17.45 | 19.58 | 17.31 | 19.58 | 88527 | 1666620 | 2.13 | 12.21% |
| 2009-07-24 | 18.24 | 18.75 | 17.00 | 17.45 | 106597 | 1896546 | -0.55 | -3.06% |
| 2009-07-17 | 17.25 | 18.79 | 17.08 | 18.00 | 122176 | 2180206 | 0.92 | 5.39% |
| 2009-07-10 | 16.55 | 17.75 | 15.96 | 17.08 | 107125 | 1797117 | 0.58 | 3.52% |
| 2009-07-03 | 17.00 | 17.37 | 16.00 | 16.50 | 76892 | 1272392 | -0.36 | -2.13% |
| 2009-06-26 | 17.61 | 17.85 | 16.35 | 16.86 | 81116 | 1379516 | -0.86 | -4.85% |
| 2009-06-19 | 17.16 | 18.21 | 17.16 | 17.72 | 67491 | 1197917 | 0.23 | 1.31% |
| 2009-06-12 | 18.68 | 19.05 | 17.31 | 17.49 | 105844 | 1916285 | -1.33 | -7.07% |
| 2009-06-05 | 18.58 | 18.85 | 17.00 | 18.82 | 161942 | 2916592 | 0.55 | 3.01% |
| 2009-05-27 | 16.70 | 18.86 | 16.30 | 18.27 | 126263 | 2270507 | 1.25 | 7.34% |
| 2009-05-22 | 16.10 | 17.25 | 15.58 | 17.02 | 171404 | 2809519 | 0.50 | 3.03% |
| 2009-05-14 | 15.58 | 17.85 | 13.70 | 16.52 | 242009 | 3877935 | 1.01 | 6.51% |
| 2009-05-08 | 12.20 | 16.00 | 12.10 | 15.51 | 351871 | 5011794 | 3.45 | 28.61% |
| 2009-04-30 | 25.88 | 26.15 | 11.95 | 12.06 | 86323 | 1629925 | -14.20 | -54.08% |
| 2009-04-24 | 25.80 | 27.24 | 22.71 | 26.26 | 90450 | 2322837 | 0.39 | 1.51% |
| 2009-04-17 | 24.27 | 28.71 | 24.21 | 25.87 | 102919 | 2741654 | 1.71 | 7.08% |
| 2009-04-10 | 22.30 | 24.78 | 20.92 | 24.16 | 65160 | 1473263 | 2.14 | 9.72% |
| 2009-04-03 | 18.20 | 23.42 | 18.19 | 22.02 | 123426 | 2505755 | 4.42 | 25.11% |
| 2009-03-27 | 17.15 | 18.70 | 16.67 | 17.60 | 47391 | 832426 | 0.56 | 3.29% |
| 2009-03-20 | 16.04 | 18.19 | 16.00 | 17.04 | 61294 | 1064822 | 1.05 | 6.57% |
| 2009-03-13 | 15.22 | 16.60 | 15.15 | 15.99 | 32418 | 515411 | 0.39 | 2.50% |
| 2009-03-06 | 15.00 | 17.14 | 14.68 | 15.60 | 48926 | 785903 | 0.16 | 1.04% |
| 2009-02-27 | 17.36 | 19.84 | 15.44 | 15.44 | 92111 | 1677879 | -2.24 | -12.67% |
| 2009-02-20 | 16.66 | 18.08 | 15.80 | 17.68 | 138926 | 2337669 | 1.52 | 9.41% |
| 2009-02-13 | 12.95 | 16.16 | 12.61 | 16.16 | 80147 | 1153097 | 3.28 | 25.47% |
| 2009-02-06 | 12.45 | 13.04 | 12.30 | 12.88 | 51042 | 646877 | 0.37 | 2.96% |
| 2009-01-23 | 12.23 | 12.92 | 11.83 | 12.51 | 24009 | 294744 | 0.28 | 2.29% |
| 2009-01-16 | 13.00 | 13.32 | 11.96 | 12.23 | 33960 | 425363 | -0.78 | -6.00% |
| 2009-01-09 | 12.25 | 13.20 | 11.85 | 13.01 | 37367 | 475229 | 1.58 | 13.82% |
| 2008-12-26 | 12.50 | 13.55 | 10.78 | 11.43 | 52706 | 643331 | -0.92 | -7.45% |
| 2008-12-19 | 10.82 | 12.35 | 10.82 | 12.35 | 39898 | 458057 | 1.35 | 12.27% |
| 2008-12-12 | 10.88 | 11.95 | 10.58 | 11.00 | 51724 | 585192 | -0.01 | -0.09% |
| 2008-12-05 | 8.30 | 11.18 | 8.30 | 11.01 | 87730 | 887097 | 2.51 | 29.53% |
| 2008-11-28 | 9.05 | 9.52 | 8.09 | 8.50 | 32012 | 282369 | -0.55 | -6.08% |
| 2008-11-21 | 8.99 | 9.93 | 8.50 | 9.05 | 61884 | 573508 | 0.20 | 2.26% |
| 2008-11-14 | 7.00 | 8.96 | 6.97 | 8.85 | 61567 | 489458 | 2.00 | 29.20% |
| 2008-11-07 | 6.23 | 6.91 | 6.15 | 6.85 | 19139 | 126688 | 0.58 | 9.25% |
| 2008-10-31 | 6.50 | 6.65 | 5.97 | 6.27 | 9361 | 58822 | -0.41 | -6.14% |
| 2008-10-24 | 6.79 | 6.87 | 6.36 | 6.68 | 20641 | 136824 | -0.10 | -1.48% |
| 2008-10-17 | 7.99 | 8.14 | 6.55 | 6.78 | 20642 | 147946 | -0.82 | -10.79% |
| 2008-10-10 | 8.45 | 8.65 | 7.38 | 7.60 | 20796 | 167615 | -0.78 | -9.31% |
| 2008-09-26 | 8.09 | 8.65 | 6.77 | 8.38 | 43762 | 340984 | 0.81 | 10.70% |
| 2008-09-19 | 8.17 | 8.17 | 6.51 | 7.57 | 20564 | 151532 | -0.57 | -7.00% |
| 2008-09-12 | 8.47 | 8.99 | 8.00 | 8.14 | 34102 | 293205 | -0.56 | -6.44% |
| 2008-09-04 | 8.69 | 8.83 | 8.30 | 8.70 | 5166 | 44287 | 0.03 | 0.35% |
| 2008-08-29 | 8.77 | 9.09 | 8.23 | 8.67 | 8579 | 73803 | -0.11 | -1.25% |
| 2008-08-22 | 9.55 | 9.87 | 8.50 | 8.78 | 16262 | 150456 | -0.94 | -9.67% |
| 2008-08-15 | 10.61 | 10.80 | 9.23 | 9.72 | 8491 | 83507 | -1.08 | -10.00% |
| 2008-08-08 | 11.63 | 11.69 | 10.77 | 10.80 | 10383 | 118183 | -0.90 | -7.69% |
| 2008-08-01 | 12.20 | 13.19 | 11.26 | 11.70 | 40349 | 501432 | -0.26 | -2.17% |
| 2008-07-25 | 11.51 | 12.10 | 11.35 | 11.96 | 20187 | 240292 | 0.46 | 4.00% |
| 2008-07-18 | 11.42 | 12.20 | 10.80 | 11.50 | 26801 | 311498 | 0.06 | 0.52% |
| 2008-07-11 | 11.02 | 12.27 | 10.96 | 11.44 | 34401 | 400953 | 0.32 | 2.88% |
| 2008-07-04 | 11.00 | 11.70 | 10.20 | 11.12 | 27775 | 302480 | 0.07 | 0.63% |
| 2008-06-27 | 12.60 | 12.60 | 10.90 | 11.05 | 45847 | 533758 | -1.93 | -14.87% |
| 2008-06-20 | 14.51 | 16.39 | 12.68 | 12.98 | 108021 | 1631671 | -1.73 | -11.76% |
| 2008-06-13 | 14.85 | 15.30 | 12.74 | 14.71 | 43607 | 619131 | -0.58 | -3.79% |
| 2008-06-06 | 14.00 | 15.47 | 13.65 | 15.29 | 22308 | 326483 | 1.19 | 8.44% |
| 2008-05-30 | 13.73 | 14.46 | 13.50 | 14.10 | 12632 | 175248 | 0.12 | 0.86% |
| 2008-05-23 | 15.55 | 16.20 | 13.76 | 13.98 | 24274 | 359981 | -1.67 | -10.67% |
| 2008-05-16 | 15.00 | 16.90 | 14.61 | 15.65 | 61436 | 983451 | 0.54 | 3.57% |
| 2008-05-09 | 14.80 | 15.45 | 14.16 | 15.11 | 44753 | 673753 | 0.39 | 2.65% |
| 2008-04-30 | 14.35 | 14.77 | 13.68 | 14.72 | 26421 | 374466 | 0.04 | 0.27% |
| 2008-04-25 | 16.02 | 16.49 | 12.73 | 14.68 | 68196 | 996235 | -0.62 | -4.05% |
| 2008-04-17 | 16.70 | 16.98 | 15.25 | 15.30 | 14434 | 232145 | -1.88 | -10.94% |
| 2008-04-11 | 16.27 | 17.95 | 15.84 | 17.18 | 22033 | 377089 | 0.78 | 4.76% |
| 2008-04-03 | 19.56 | 19.80 | 15.04 | 16.40 | 25291 | 435747 | -3.77 | -18.69% |
| 2008-03-28 | 19.29 | 21.57 | 18.00 | 20.17 | 48935 | 984589 | 0.89 | 4.62% |
| 2008-03-21 | 22.10 | 22.36 | 17.01 | 19.28 | 29226 | 556360 | -3.07 | -13.74% |
| 2008-03-14 | 23.50 | 23.68 | 21.28 | 22.35 | 19408 | 435794 | -1.35 | -5.70% |
| 2008-03-07 | 25.19 | 26.38 | 23.38 | 23.70 | 46137 | 1133021 | -1.60 | -6.32% |
| 2008-02-29 | 25.96 | 26.00 | 23.67 | 25.30 | 19486 | 481880 | -0.45 | -1.75% |
| 2008-02-22 | 27.28 | 28.00 | 25.18 | 25.75 | 26275 | 699602 | 0.25 | 0.98% |
| 2008-02-15 | 25.26 | 26.30 | 24.00 | 25.50 | 17841 | 452367 | 0.62 | 2.49% |
| 2008-02-05 | 24.00 | 25.85 | 23.88 | 24.88 | 16796 | 417784 | 1.20 | 5.07% |
| 2008-02-01 | 28.78 | 28.78 | 23.68 | 23.68 | 47135 | 1225959 | -5.83 | -19.76% |
| 2008-01-25 | 26.40 | 30.88 | 24.20 | 29.51 | 106905 | 2994731 | 2.92 | 10.98% |
| 2008-01-18 | 22.93 | 27.65 | 22.93 | 26.59 | 85099 | 2152674 | 3.49 | 15.11% |
| 2008-01-11 | 23.80 | 23.80 | 22.72 | 23.10 | 34273 | 795627 | -0.89 | -3.71% |
| 2008-01-04 | 23.00 | 24.18 | 22.79 | 23.99 | 30741 | 723185 | 1.04 | 4.53% |
| 2007-12-28 | 22.13 | 24.18 | 21.89 | 22.95 | 70167 | 1624836 | 0.90 | 4.08% |
| 2007-12-21 | 22.70 | 22.82 | 21.12 | 22.05 | 56521 | 1234897 | -0.43 | -1.91% |
| 2007-12-14 | 20.91 | 22.99 | 20.60 | 22.48 | 112979 | 2462166 | 1.72 | 8.29% |
| 2007-12-07 | 20.51 | 23.18 | 20.50 | 20.76 | 190114 | 4137381 | 0.00 | 0.00% |
