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 | 15.73 | 16.41 | 13.90 | 13.92 | 173286 | 2680669 | -1.79 | -11.39% |
| 2009-11-20 | 15.05 | 16.00 | 14.73 | 15.71 | 203961 | 3126161 | 1.14 | 7.82% |
| 2009-11-13 | 13.90 | 14.69 | 13.68 | 14.57 | 159657 | 2260459 | 0.71 | 5.12% |
| 2009-11-06 | 12.74 | 14.17 | 12.34 | 13.86 | 143498 | 1950788 | 0.94 | 7.28% |
| 2009-10-30 | 12.97 | 13.57 | 12.00 | 12.92 | 121537 | 1593819 | -0.05 | -0.39% |
| 2009-10-23 | 12.48 | 13.30 | 12.40 | 12.97 | 94371 | 1217393 | 0.49 | 3.93% |
| 2009-10-16 | 12.04 | 12.89 | 11.74 | 12.48 | 99038 | 1235098 | 0.53 | 4.43% |
| 2009-10-09 | 11.34 | 12.00 | 11.34 | 11.95 | 17885 | 210016 | 0.77 | 6.89% |
| 2009-09-30 | 12.66 | 12.85 | 11.00 | 11.18 | 50043 | 584113 | -1.47 | -11.62% |
| 2009-09-25 | 13.18 | 13.65 | 12.60 | 12.65 | 99820 | 1304270 | -0.90 | -6.64% |
| 2009-09-18 | 13.07 | 14.75 | 12.86 | 13.55 | 186437 | 2608769 | 0.15 | 1.12% |
| 2009-09-11 | 13.06 | 13.65 | 12.80 | 13.40 | 153930 | 2034252 | 0.34 | 2.60% |
| 2009-09-04 | 14.00 | 14.00 | 11.93 | 13.06 | 142912 | 1813642 | -1.24 | -8.67% |
| 2009-08-28 | 16.38 | 16.41 | 14.05 | 14.30 | 290844 | 4401323 | -2.00 | -12.27% |
| 2009-08-21 | 13.68 | 16.93 | 13.31 | 16.30 | 400621 | 6068804 | 2.46 | 17.77% |
| 2009-08-14 | 14.20 | 14.76 | 13.05 | 13.84 | 159016 | 2207419 | -0.33 | -2.33% |
| 2009-08-07 | 14.88 | 16.97 | 14.10 | 14.17 | 350368 | 5402076 | -0.73 | -4.90% |
| 2009-07-31 | 12.38 | 15.20 | 12.11 | 14.90 | 506290 | 6946481 | 2.55 | 20.65% |
| 2009-07-24 | 12.06 | 12.45 | 11.82 | 12.35 | 162419 | 1979197 | 0.29 | 2.40% |
| 2009-07-17 | 11.85 | 12.65 | 11.81 | 12.06 | 184237 | 2237069 | 0.25 | 2.12% |
| 2009-07-10 | 11.61 | 12.15 | 11.39 | 11.81 | 144137 | 1695903 | 0.10 | 0.85% |
| 2009-07-03 | 11.42 | 11.93 | 11.16 | 11.71 | 192911 | 2233565 | 0.22 | 1.92% |
| 2009-06-26 | 11.28 | 11.71 | 11.01 | 11.49 | 159714 | 1818656 | 0.22 | 1.95% |
| 2009-06-19 | 10.74 | 11.45 | 10.62 | 11.27 | 136497 | 1501378 | 0.52 | 4.84% |
| 2009-06-12 | 11.57 | 11.70 | 10.60 | 10.75 | 141747 | 1588284 | -0.86 | -7.41% |
| 2009-06-05 | 10.90 | 11.99 | 10.90 | 11.61 | 222988 | 2549248 | 0.77 | 7.10% |
| 2009-05-27 | 10.00 | 11.10 | 10.00 | 10.84 | 97869 | 1046775 | 0.44 | 4.23% |
| 2009-05-22 | 10.32 | 11.00 | 10.09 | 10.40 | 153971 | 1628986 | -0.02 | -0.19% |
| 2009-05-15 | 10.58 | 11.03 | 9.93 | 10.42 | 182264 | 1931364 | -0.25 | -2.34% |
| 2009-05-08 | 9.86 | 11.11 | 9.58 | 10.67 | 254911 | 2642553 | 1.22 | 12.91% |
| 2009-04-30 | 9.30 | 9.53 | 8.69 | 9.45 | 82765 | 761083 | 0.15 | 1.61% |
| 2009-04-24 | 10.07 | 10.40 | 9.20 | 9.30 | 148874 | 1466338 | -0.71 | -7.09% |
| 2009-04-17 | 9.99 | 10.96 | 9.76 | 10.01 | 263021 | 2693514 | 0.11 | 1.11% |
| 2009-04-10 | 9.78 | 10.48 | 9.23 | 9.90 | 171015 | 1681980 | -0.02 | -0.20% |
| 2009-04-03 | 9.02 | 10.35 | 9.02 | 9.92 | 308366 | 3007199 | 0.91 | 10.10% |
| 2009-03-27 | 8.72 | 9.26 | 8.50 | 9.01 | 157998 | 1416346 | 0.18 | 2.04% |
| 2009-03-20 | 8.25 | 9.50 | 8.10 | 8.83 | 284870 | 2569688 | 0.61 | 7.42% |
| 2009-03-13 | 8.13 | 8.39 | 7.58 | 8.22 | 98394 | 793773 | 0.06 | 0.73% |
| 2009-03-06 | 7.46 | 8.41 | 7.30 | 8.16 | 110114 | 872869 | 0.69 | 9.24% |
| 2009-02-27 | 9.15 | 9.42 | 7.47 | 7.47 | 192050 | 1688060 | -1.71 | -18.63% |
| 2009-02-20 | 9.32 | 9.68 | 8.48 | 9.18 | 244672 | 2217598 | -0.02 | -0.22% |
| 2009-02-13 | 8.56 | 9.24 | 8.36 | 9.20 | 267133 | 2356924 | 0.64 | 7.48% |
| 2009-02-06 | 7.80 | 8.79 | 7.78 | 8.56 | 261579 | 2174712 | 0.78 | 10.03% |
| 2009-01-23 | 7.70 | 8.04 | 7.51 | 7.78 | 103765 | 808129 | 0.09 | 1.17% |
| 2009-01-16 | 7.80 | 8.13 | 7.10 | 7.69 | 176255 | 1370981 | -0.12 | -1.54% |
| 2009-01-09 | 7.08 | 7.82 | 7.02 | 7.81 | 93418 | 708110 | 0.78 | 11.10% |
| 2008-12-26 | 7.99 | 8.46 | 6.80 | 7.03 | 92335 | 704676 | -0.98 | -12.23% |
| 2008-12-19 | 7.33 | 8.23 | 7.00 | 8.01 | 76002 | 574847 | 0.87 | 12.19% |
| 2008-12-12 | 7.70 | 8.28 | 7.02 | 7.14 | 110584 | 853019 | -0.38 | -5.05% |
| 2008-12-05 | 6.44 | 7.80 | 6.32 | 7.52 | 122767 | 890151 | 1.09 | 16.95% |
| 2008-11-28 | 6.60 | 7.25 | 6.12 | 6.43 | 74603 | 495934 | -0.08 | -1.23% |
| 2008-11-21 | 6.42 | 7.27 | 6.04 | 6.51 | 101094 | 678779 | 0.08 | 1.24% |
| 2008-11-14 | 5.28 | 6.43 | 5.28 | 6.43 | 95953 | 573223 | 1.18 | 22.48% |
| 2008-11-07 | 5.22 | 5.42 | 4.78 | 5.25 | 43589 | 220153 | -0.11 | -2.05% |
| 2008-10-31 | 6.40 | 6.58 | 5.26 | 5.36 | 63963 | 374351 | -1.28 | -19.28% |
| 2008-10-24 | 6.15 | 7.43 | 6.01 | 6.64 | 128066 | 867721 | 0.36 | 5.73% |
| 2008-10-17 | 6.01 | 7.30 | 6.01 | 6.28 | 143931 | 965028 | -0.26 | -3.98% |
| 2008-10-10 | 5.79 | 6.60 | 5.32 | 6.54 | 81044 | 489349 | 0.64 | 10.85% |
| 2008-09-26 | 6.45 | 6.54 | 5.58 | 5.90 | 33205 | 200758 | -0.05 | -0.84% |
| 2008-09-19 | 6.08 | 6.13 | 5.19 | 5.95 | 15650 | 90270 | -0.11 | -1.81% |
| 2008-09-12 | 6.65 | 6.65 | 6.01 | 6.06 | 14762 | 92266 | -0.59 | -8.87% |
| 2008-09-05 | 7.03 | 7.14 | 6.60 | 6.65 | 15334 | 105807 | -0.48 | -6.73% |
| 2008-08-29 | 7.21 | 7.60 | 6.58 | 7.13 | 17702 | 123820 | -0.08 | -1.11% |
| 2008-08-22 | 7.89 | 8.04 | 6.81 | 7.21 | 32720 | 241814 | -0.66 | -8.39% |
| 2008-08-15 | 9.20 | 9.20 | 7.32 | 7.87 | 37029 | 299219 | -1.47 | -15.74% |
| 2008-08-08 | 9.55 | 10.78 | 9.34 | 9.34 | 92621 | 953202 | -0.21 | -2.20% |
| 2008-08-01 | 10.29 | 10.53 | 9.31 | 9.55 | 34183 | 341944 | -0.79 | -7.64% |
| 2008-07-24 | 9.38 | 10.88 | 9.30 | 10.34 | 69164 | 715185 | 0.95 | 10.12% |
| 2008-07-18 | 9.80 | 10.35 | 8.87 | 9.39 | 39487 | 379311 | -0.45 | -4.57% |
| 2008-07-11 | 9.34 | 10.50 | 9.12 | 9.84 | 82838 | 832075 | 0.60 | 6.49% |
| 2008-07-04 | 9.28 | 9.46 | 8.50 | 9.24 | 52026 | 474412 | -0.09 | -0.96% |
| 2008-06-27 | 10.11 | 10.59 | 8.88 | 9.33 | 95558 | 937827 | -1.42 | -13.21% |
| 2008-06-20 | 12.20 | 13.94 | 10.71 | 10.75 | 190990 | 2438010 | -1.70 | -13.65% |
| 2008-06-13 | 12.25 | 13.05 | 10.63 | 12.45 | 108512 | 1315846 | -0.29 | -2.28% |
| 2008-06-06 | 11.01 | 13.00 | 10.60 | 12.74 | 78728 | 954006 | 1.74 | 15.82% |
| 2008-05-30 | 16.49 | 16.50 | 10.95 | 11.00 | 25914 | 317169 | -5.45 | -33.13% |
| 2008-05-23 | 17.02 | 17.45 | 14.51 | 16.45 | 37838 | 616153 | -0.85 | -4.91% |
| 2008-05-16 | 17.77 | 18.87 | 17.00 | 17.30 | 59435 | 1053838 | -0.85 | -4.68% |
| 2008-05-09 | 16.75 | 19.38 | 16.60 | 18.15 | 78338 | 1395143 | 1.47 | 8.81% |
| 2008-04-30 | 16.46 | 17.00 | 15.80 | 16.68 | 26181 | 429563 | -0.26 | -1.53% |
| 2008-04-25 | 16.00 | 17.55 | 13.82 | 16.94 | 74325 | 1200135 | 2.36 | 16.19% |
| 2008-04-18 | 17.15 | 18.48 | 14.38 | 14.58 | 73092 | 1247242 | -2.59 | -15.08% |
| 2008-04-11 | 15.45 | 17.85 | 15.30 | 17.17 | 45486 | 768969 | 1.05 | 6.51% |
| 2008-04-03 | 20.51 | 21.00 | 14.80 | 16.12 | 47232 | 831364 | -5.23 | -24.50% |
| 2008-03-28 | 20.00 | 22.68 | 17.85 | 21.35 | 116027 | 2409452 | 1.59 | 8.05% |
| 2008-03-21 | 22.90 | 22.90 | 17.30 | 19.76 | 24449 | 480112 | -3.24 | -14.09% |
| 2008-03-14 | 25.60 | 25.60 | 21.51 | 23.00 | 24507 | 572827 | -2.62 | -10.23% |
| 2008-03-07 | 26.78 | 27.28 | 24.91 | 25.62 | 34425 | 897333 | -1.14 | -4.26% |
| 2008-02-29 | 25.00 | 27.90 | 24.25 | 26.76 | 44453 | 1175996 | 1.56 | 6.19% |
| 2008-02-22 | 27.19 | 27.74 | 24.70 | 25.20 | 23121 | 611496 | -1.21 | -4.58% |
| 2008-02-15 | 26.35 | 26.80 | 24.89 | 26.41 | 14337 | 373331 | 0.37 | 1.42% |
| 2008-02-05 | 25.20 | 26.89 | 25.01 | 26.04 | 16531 | 431489 | 0.94 | 3.75% |
| 2008-01-31 | 28.12 | 28.57 | 24.01 | 25.10 | 27380 | 702387 | -3.48 | -12.18% |
| 2008-01-25 | 34.38 | 34.80 | 26.51 | 28.58 | 62469 | 1870647 | -5.62 | -16.43% |
| 2008-01-18 | 34.01 | 34.50 | 31.90 | 34.20 | 68842 | 2305926 | 0.19 | 0.56% |
| 2008-01-11 | 32.60 | 36.36 | 31.70 | 34.01 | 137524 | 4679376 | 0.81 | 2.44% |
| 2008-01-04 | 31.94 | 33.80 | 30.51 | 33.20 | 70159 | 2280530 | 1.33 | 4.17% |
| 2007-12-28 | 30.00 | 34.98 | 30.00 | 31.87 | 243969 | 7872756 | 0.00 | 0.00% |
