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 | 21.05 | 22.66 | 19.89 | 19.99 | 150233 | 3231271 | -1.17 | -5.53% |
| 2009-11-20 | 21.00 | 22.50 | 20.52 | 21.16 | 109459 | 2311255 | -0.07 | -0.33% |
| 2009-11-13 | 20.38 | 21.34 | 19.28 | 21.23 | 114396 | 2340467 | 1.05 | 5.20% |
| 2009-11-06 | 17.85 | 21.00 | 17.51 | 20.18 | 133661 | 2658591 | 2.01 | 11.06% |
| 2009-10-30 | 19.50 | 20.22 | 17.80 | 18.17 | 61618 | 1156472 | -1.35 | -6.92% |
| 2009-10-23 | 17.90 | 19.87 | 17.75 | 19.52 | 83337 | 1598440 | 1.57 | 8.75% |
| 2009-10-16 | 17.60 | 19.14 | 17.50 | 17.95 | 65955 | 1208002 | 0.32 | 1.81% |
| 2009-10-09 | 17.20 | 17.77 | 16.70 | 17.63 | 12501 | 217152 | 0.95 | 5.70% |
| 2009-09-30 | 18.60 | 18.88 | 16.15 | 16.68 | 36986 | 635904 | -1.82 | -9.84% |
| 2009-09-25 | 22.35 | 22.40 | 18.03 | 18.50 | 131017 | 2681744 | -4.40 | -19.21% |
| 2009-09-18 | 19.66 | 23.10 | 19.37 | 22.90 | 207206 | 4440082 | 3.24 | 16.48% |
| 2009-09-11 | 19.29 | 20.45 | 19.02 | 19.66 | 137217 | 2732455 | 0.28 | 1.45% |
| 2009-09-04 | 18.55 | 20.00 | 16.07 | 19.38 | 148448 | 2704032 | 0.50 | 2.65% |
| 2009-08-28 | 20.45 | 21.19 | 18.12 | 18.88 | 162397 | 3169708 | -1.75 | -8.48% |
| 2009-08-21 | 19.30 | 21.30 | 16.82 | 20.63 | 179967 | 3426348 | 0.95 | 4.83% |
| 2009-08-14 | 20.01 | 20.50 | 18.55 | 19.68 | 139012 | 2716211 | -0.27 | -1.35% |
| 2009-08-07 | 19.68 | 24.36 | 19.02 | 19.95 | 260280 | 5547221 | -0.31 | -1.53% |
| 2009-07-30 | 15.76 | 20.30 | 15.61 | 20.26 | 223108 | 3957273 | 4.38 | 27.58% |
| 2009-07-24 | 15.25 | 16.40 | 14.83 | 15.88 | 137743 | 2140084 | 0.48 | 3.12% |
| 2009-07-17 | 14.66 | 15.95 | 14.45 | 15.40 | 107965 | 1614795 | 0.82 | 5.62% |
| 2009-07-10 | 14.17 | 15.16 | 14.00 | 14.58 | 126493 | 1849955 | 0.42 | 2.97% |
| 2009-07-03 | 14.13 | 14.25 | 13.82 | 14.16 | 54782 | 766745 | 0.03 | 0.21% |
| 2009-06-26 | 14.15 | 14.67 | 13.93 | 14.13 | 79287 | 1133722 | 0.12 | 0.86% |
| 2009-06-19 | 13.70 | 14.29 | 13.53 | 14.01 | 60836 | 847226 | 0.31 | 2.26% |
| 2009-06-12 | 13.70 | 14.98 | 13.42 | 13.70 | 124220 | 1779316 | -0.16 | -1.15% |
| 2009-06-05 | 13.41 | 14.20 | 13.31 | 13.86 | 74061 | 1016115 | 0.44 | 3.28% |
| 2009-05-27 | 13.20 | 13.79 | 12.92 | 13.42 | 25191 | 336627 | -0.10 | -0.74% |
| 2009-05-22 | 13.45 | 14.26 | 13.12 | 13.52 | 87755 | 1206020 | 0.01 | 0.07% |
| 2009-05-15 | 13.23 | 14.26 | 12.50 | 13.51 | 67751 | 910745 | 0.21 | 1.58% |
| 2009-05-08 | 13.30 | 14.18 | 13.22 | 13.30 | 101163 | 1383773 | 0.00 | 0.00% |
| 2009-04-30 | 12.56 | 13.69 | 12.01 | 13.30 | 109486 | 1434446 | 0.74 | 5.89% |
| 2009-04-24 | 12.32 | 13.15 | 11.60 | 12.56 | 53880 | 675082 | 0.22 | 1.78% |
| 2009-04-17 | 12.87 | 13.55 | 12.22 | 12.34 | 105245 | 1364571 | -0.40 | -3.14% |
| 2009-04-10 | 12.15 | 12.79 | 11.49 | 12.74 | 64726 | 783652 | 0.48 | 3.92% |
| 2009-04-03 | 11.57 | 13.13 | 11.21 | 12.26 | 107527 | 1303572 | 0.79 | 6.89% |
| 2009-03-27 | 11.40 | 11.98 | 11.16 | 11.47 | 90762 | 1047820 | 0.29 | 2.59% |
| 2009-03-20 | 10.29 | 11.59 | 10.08 | 11.18 | 82201 | 907226 | 0.89 | 8.65% |
| 2009-03-13 | 10.75 | 10.95 | 9.61 | 10.29 | 43572 | 449439 | -0.47 | -4.37% |
| 2009-03-06 | 9.30 | 11.38 | 9.15 | 10.76 | 89071 | 920104 | 1.12 | 11.62% |
| 2009-02-27 | 10.88 | 12.75 | 9.64 | 9.64 | 166900 | 1916190 | -1.25 | -11.48% |
| 2009-02-20 | 10.70 | 11.05 | 10.00 | 10.89 | 67421 | 714792 | 0.15 | 1.40% |
| 2009-02-13 | 10.02 | 10.88 | 9.84 | 10.74 | 107168 | 1105745 | 0.76 | 7.62% |
| 2009-02-06 | 9.31 | 10.11 | 9.17 | 9.98 | 75773 | 738995 | 0.81 | 8.83% |
| 2009-01-23 | 9.18 | 10.18 | 8.91 | 9.17 | 66403 | 629062 | -0.11 | -1.19% |
| 2009-01-16 | 9.78 | 10.16 | 8.96 | 9.28 | 99398 | 951153 | -0.59 | -5.98% |
| 2009-01-09 | 8.50 | 9.99 | 8.36 | 9.87 | 135929 | 1238833 | 1.87 | 23.38% |
| 2008-12-26 | 8.67 | 9.12 | 7.57 | 8.00 | 57643 | 483545 | -0.54 | -6.32% |
| 2008-12-19 | 7.90 | 8.84 | 7.83 | 8.54 | 76510 | 638916 | 0.63 | 7.96% |
| 2008-12-12 | 8.15 | 8.58 | 7.52 | 7.91 | 70631 | 568715 | -0.24 | -2.94% |
| 2008-12-05 | 6.90 | 8.24 | 6.88 | 8.15 | 117748 | 900933 | 1.32 | 19.33% |
| 2008-11-28 | 6.71 | 7.00 | 6.20 | 6.83 | 36995 | 243293 | 0.15 | 2.25% |
| 2008-11-21 | 7.02 | 7.39 | 6.30 | 6.68 | 81846 | 566367 | -0.47 | -6.57% |
| 2008-11-14 | 6.06 | 7.27 | 6.01 | 7.15 | 119477 | 779562 | 0.95 | 15.32% |
| 2008-11-07 | 5.07 | 6.28 | 5.07 | 6.20 | 60090 | 353036 | 0.99 | 19.00% |
| 2008-10-31 | 5.60 | 5.60 | 5.01 | 5.21 | 13312 | 69072 | -0.39 | -6.96% |
| 2008-10-24 | 5.46 | 5.98 | 5.44 | 5.60 | 11266 | 64156 | 0.14 | 2.56% |
| 2008-10-17 | 5.85 | 6.45 | 5.33 | 5.46 | 10515 | 61409 | -0.61 | -10.05% |
| 2008-10-10 | 7.43 | 7.43 | 6.07 | 6.07 | 18887 | 126782 | -1.49 | -19.71% |
| 2008-09-26 | 7.70 | 8.08 | 6.76 | 7.56 | 43136 | 322268 | 0.18 | 2.44% |
| 2008-09-19 | 7.40 | 7.40 | 6.32 | 7.38 | 15077 | 106812 | 0.01 | 0.14% |
| 2008-09-12 | 7.77 | 7.88 | 7.20 | 7.37 | 13638 | 101738 | -0.46 | -5.88% |
| 2008-09-05 | 8.29 | 8.69 | 7.72 | 7.83 | 15776 | 130413 | -0.46 | -5.55% |
| 2008-08-29 | 8.27 | 8.51 | 7.60 | 8.29 | 16322 | 132107 | 0.02 | 0.24% |
| 2008-08-22 | 9.12 | 9.12 | 7.90 | 8.27 | 23195 | 196147 | -0.78 | -8.62% |
| 2008-08-15 | 10.48 | 10.48 | 8.40 | 9.05 | 20873 | 190520 | -1.27 | -12.31% |
| 2008-08-08 | 11.58 | 11.58 | 10.30 | 10.32 | 18161 | 201812 | -1.26 | -10.88% |
| 2008-08-01 | 12.20 | 12.56 | 11.14 | 11.58 | 25704 | 307556 | -0.64 | -5.24% |
| 2008-07-25 | 11.59 | 12.86 | 11.38 | 12.22 | 55797 | 682092 | 0.53 | 4.53% |
| 2008-07-18 | 11.96 | 12.48 | 10.77 | 11.69 | 37682 | 437339 | -0.41 | -3.39% |
| 2008-07-11 | 11.62 | 13.28 | 11.38 | 12.10 | 69116 | 845988 | 0.60 | 5.22% |
| 2008-07-04 | 10.67 | 11.99 | 10.67 | 11.50 | 43724 | 496635 | 0.21 | 1.86% |
| 2008-06-27 | 12.25 | 12.77 | 10.56 | 11.29 | 81890 | 959691 | -1.51 | -11.80% |
| 2008-06-20 | 16.19 | 17.30 | 12.80 | 12.80 | 156906 | 2427453 | -3.50 | -21.47% |
| 2008-06-13 | 14.60 | 17.00 | 13.42 | 16.30 | 153975 | 2422453 | 1.21 | 8.02% |
| 2008-06-06 | 13.73 | 15.70 | 13.33 | 15.09 | 53402 | 784427 | 1.36 | 9.90% |
| 2008-05-30 | 13.83 | 14.30 | 13.60 | 13.73 | 18269 | 253625 | -0.27 | -1.93% |
| 2008-05-23 | 15.10 | 15.39 | 13.50 | 14.00 | 31553 | 453322 | -1.21 | -7.96% |
| 2008-05-16 | 13.85 | 16.15 | 13.53 | 15.21 | 72641 | 1115208 | 1.18 | 8.41% |
| 2008-05-09 | 15.20 | 15.50 | 13.82 | 14.03 | 48581 | 719221 | -1.08 | -7.15% |
| 2008-04-30 | 14.20 | 15.30 | 13.90 | 15.11 | 25050 | 367585 | 0.71 | 4.93% |
| 2008-04-25 | 13.87 | 14.86 | 12.20 | 14.40 | 45703 | 636477 | 1.44 | 11.11% |
| 2008-04-18 | 15.03 | 15.25 | 12.80 | 12.96 | 19137 | 271011 | -2.53 | -16.33% |
| 2008-04-11 | 14.35 | 15.96 | 14.02 | 15.49 | 23639 | 359695 | 0.84 | 5.73% |
| 2008-04-03 | 16.92 | 17.58 | 13.80 | 14.65 | 20282 | 317735 | -2.61 | -15.12% |
| 2008-03-28 | 17.60 | 18.31 | 16.06 | 17.26 | 26192 | 451137 | -0.14 | -0.81% |
| 2008-03-21 | 18.90 | 18.90 | 15.45 | 17.40 | 34628 | 585390 | -1.40 | -7.45% |
| 2008-03-14 | 21.48 | 21.57 | 18.25 | 18.80 | 51122 | 1011520 | -2.86 | -13.20% |
| 2008-03-07 | 23.02 | 23.57 | 21.22 | 21.66 | 18589 | 420035 | -1.34 | -5.83% |
| 2008-02-29 | 22.70 | 23.28 | 21.20 | 23.00 | 16134 | 358430 | 0.50 | 2.22% |
| 2008-02-22 | 23.78 | 24.28 | 22.10 | 22.50 | 20070 | 470873 | -0.28 | -1.23% |
| 2008-02-15 | 23.00 | 23.50 | 22.12 | 22.78 | 10279 | 233646 | -0.08 | -0.35% |
| 2008-02-05 | 21.90 | 23.48 | 21.60 | 22.86 | 12583 | 285085 | 1.86 | 8.86% |
| 2008-02-01 | 25.02 | 25.55 | 19.93 | 21.00 | 35440 | 808242 | -4.55 | -17.81% |
| 2008-01-25 | 29.90 | 29.90 | 24.00 | 25.55 | 73567 | 1932452 | -4.80 | -15.81% |
| 2008-01-18 | 25.70 | 30.58 | 25.20 | 30.35 | 135140 | 3796127 | 5.37 | 21.50% |
| 2008-01-11 | 25.59 | 26.10 | 24.44 | 24.98 | 62346 | 1575799 | -0.82 | -3.18% |
| 2008-01-04 | 24.77 | 27.40 | 24.39 | 25.80 | 70913 | 1847509 | 1.42 | 5.82% |
| 2007-12-28 | 23.40 | 26.20 | 23.00 | 24.38 | 125561 | 3098701 | 1.13 | 4.86% |
| 2007-12-21 | 23.75 | 24.50 | 21.36 | 23.25 | 127574 | 2907873 | -0.50 | -2.10% |
| 2007-12-14 | 20.00 | 25.79 | 19.03 | 23.75 | 272274 | 6048381 | 0.00 | 0.00% |
