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 | 15.97 | 16.38 | 14.40 | 14.83 | 163250 | 2536537 | -1.23 | -7.66% |
| 2009-11-20 | 15.96 | 17.27 | 15.55 | 16.06 | 354249 | 5837465 | 0.56 | 3.61% |
| 2009-11-13 | 15.00 | 15.68 | 14.45 | 15.50 | 310404 | 4646255 | 0.51 | 3.40% |
| 2009-11-06 | 12.28 | 14.99 | 12.13 | 14.99 | 235898 | 3274586 | 2.56 | 20.59% |
| 2009-10-30 | 12.95 | 13.58 | 12.40 | 12.43 | 151825 | 1973438 | -0.48 | -3.72% |
| 2009-10-23 | 13.07 | 13.85 | 12.75 | 12.91 | 147617 | 1929552 | -0.16 | -1.22% |
| 2009-10-16 | 12.87 | 13.30 | 12.31 | 13.07 | 132695 | 1683307 | 0.51 | 4.06% |
| 2009-10-09 | 11.94 | 12.62 | 11.90 | 12.56 | 20425 | 249197 | 0.76 | 6.44% |
| 2009-09-30 | 12.19 | 12.34 | 11.60 | 11.80 | 38067 | 454051 | -0.30 | -2.48% |
| 2009-09-25 | 12.21 | 13.50 | 11.76 | 12.10 | 199344 | 2564844 | -0.11 | -0.90% |
| 2009-09-18 | 11.58 | 12.88 | 11.52 | 12.21 | 167253 | 2036343 | 0.72 | 6.27% |
| 2009-09-11 | 11.45 | 11.73 | 11.22 | 11.49 | 67855 | 778930 | 0.03 | 0.26% |
| 2009-09-04 | 11.43 | 11.87 | 10.49 | 11.46 | 104574 | 1173007 | -0.14 | -1.21% |
| 2009-08-28 | 10.84 | 11.60 | 10.68 | 11.60 | 97576 | 1090393 | 0.75 | 6.91% |
| 2009-08-21 | 11.57 | 11.57 | 10.00 | 10.85 | 70917 | 759889 | -0.72 | -6.22% |
| 2009-08-14 | 12.93 | 13.16 | 11.56 | 11.57 | 82566 | 1029097 | -1.37 | -10.59% |
| 2009-08-07 | 12.64 | 14.06 | 12.33 | 12.94 | 271723 | 3646097 | 0.41 | 3.27% |
| 2009-07-31 | 13.50 | 13.51 | 11.73 | 12.53 | 181075 | 2325883 | -1.04 | -7.66% |
| 2009-07-24 | 12.97 | 13.85 | 12.33 | 13.57 | 261696 | 3425471 | 0.68 | 5.28% |
| 2009-07-17 | 12.55 | 12.89 | 12.28 | 12.89 | 175979 | 2227618 | 0.40 | 3.20% |
| 2009-07-10 | 11.74 | 12.93 | 11.63 | 12.49 | 195426 | 2420133 | 0.77 | 6.57% |
| 2009-07-03 | 11.90 | 12.05 | 11.62 | 11.72 | 67958 | 800092 | -0.25 | -2.09% |
| 2009-06-26 | 12.50 | 13.07 | 11.90 | 11.97 | 142357 | 1770701 | -0.23 | -1.89% |
| 2009-06-19 | 11.75 | 12.30 | 11.59 | 12.20 | 82335 | 985155 | 0.45 | 3.83% |
| 2009-06-12 | 11.95 | 12.30 | 11.60 | 11.75 | 79347 | 944952 | -0.17 | -1.43% |
| 2009-06-05 | 11.77 | 13.20 | 11.53 | 11.92 | 184334 | 2281583 | -5.85 | -32.92% |
| 2009-05-27 | 17.63 | 18.24 | 17.50 | 17.77 | 33878 | 605570 | -0.59 | -3.21% |
| 2009-05-22 | 19.02 | 19.70 | 18.12 | 18.36 | 89677 | 1697278 | -0.34 | -1.82% |
| 2009-05-15 | 19.00 | 19.08 | 17.80 | 18.70 | 56073 | 1039139 | -0.30 | -1.58% |
| 2009-05-08 | 19.00 | 21.40 | 18.90 | 19.00 | 98328 | 1949860 | 0.06 | 0.32% |
| 2009-04-30 | 18.01 | 19.40 | 17.61 | 18.94 | 38870 | 720108 | 0.80 | 4.41% |
| 2009-04-24 | 18.50 | 19.40 | 17.40 | 18.14 | 70726 | 1311875 | -0.85 | -4.48% |
| 2009-04-17 | 18.54 | 21.70 | 18.30 | 18.99 | 162641 | 3231344 | 0.54 | 2.93% |
| 2009-04-10 | 19.76 | 20.50 | 17.20 | 18.45 | 137684 | 2555982 | -1.02 | -5.24% |
| 2009-04-03 | 15.66 | 19.47 | 15.58 | 19.47 | 126999 | 2218974 | 3.83 | 24.49% |
| 2009-03-27 | 15.00 | 16.50 | 14.92 | 15.64 | 84776 | 1332803 | 0.51 | 3.37% |
| 2009-03-20 | 15.28 | 15.95 | 14.60 | 15.13 | 70915 | 1084500 | 0.02 | 0.13% |
| 2009-03-13 | 14.88 | 16.55 | 14.30 | 15.11 | 122324 | 1895249 | 0.34 | 2.30% |
| 2009-03-06 | 12.25 | 14.90 | 12.21 | 14.77 | 89519 | 1248553 | 2.49 | 20.28% |
| 2009-02-27 | 14.09 | 16.30 | 12.28 | 12.28 | 122735 | 1802954 | -1.82 | -12.91% |
| 2009-02-20 | 14.03 | 14.44 | 12.82 | 14.10 | 84611 | 1158730 | -0.14 | -0.98% |
| 2009-02-13 | 11.80 | 14.32 | 11.48 | 14.24 | 161307 | 2098006 | 2.74 | 23.83% |
| 2009-02-06 | 10.78 | 11.52 | 10.70 | 11.50 | 88295 | 987028 | 0.77 | 7.18% |
| 2009-01-23 | 11.08 | 11.17 | 10.40 | 10.73 | 64748 | 698971 | -0.35 | -3.16% |
| 2009-01-16 | 10.75 | 11.39 | 10.12 | 11.08 | 132430 | 1438851 | 0.33 | 3.07% |
| 2009-01-09 | 9.70 | 10.97 | 9.54 | 10.75 | 107139 | 1085580 | 1.25 | 13.16% |
| 2008-12-31 | 9.24 | 9.89 | 8.73 | 9.50 | 50309 | 471062 | 0.10 | 1.06% |
| 2008-12-26 | 9.53 | 10.13 | 8.83 | 9.40 | 91450 | 866494 | -0.05 | -0.53% |
| 2008-12-19 | 8.80 | 9.58 | 8.66 | 9.45 | 81611 | 738682 | 0.36 | 3.96% |
| 2008-12-11 | 9.18 | 9.49 | 8.72 | 9.09 | 96142 | 876838 | 0.18 | 2.02% |
| 2008-12-05 | 7.60 | 8.96 | 7.48 | 8.91 | 176219 | 1495535 | 1.41 | 18.80% |
| 2008-11-28 | 7.74 | 8.17 | 7.37 | 7.50 | 52184 | 403494 | -0.17 | -2.22% |
| 2008-11-21 | 7.99 | 8.23 | 7.33 | 7.67 | 101313 | 791705 | -0.28 | -3.52% |
| 2008-11-14 | 6.80 | 7.99 | 6.72 | 7.95 | 83065 | 609988 | 1.30 | 19.55% |
| 2008-11-07 | 6.45 | 6.79 | 6.29 | 6.65 | 33952 | 222694 | 0.04 | 0.60% |
| 2008-10-31 | 7.30 | 7.30 | 6.54 | 6.61 | 55017 | 378709 | -0.82 | -11.04% |
| 2008-10-24 | 6.97 | 7.64 | 6.80 | 7.43 | 71354 | 521899 | 0.46 | 6.60% |
| 2008-10-17 | 8.40 | 8.50 | 6.55 | 6.97 | 75478 | 573204 | -1.42 | -16.93% |
| 2008-10-10 | 8.28 | 8.88 | 8.00 | 8.39 | 76032 | 639948 | -0.14 | -1.64% |
| 2008-09-26 | 8.68 | 9.05 | 7.60 | 8.53 | 63096 | 524247 | 0.26 | 3.14% |
| 2008-09-19 | 8.06 | 8.27 | 7.12 | 8.27 | 34045 | 268090 | 0.17 | 2.10% |
| 2008-09-12 | 8.59 | 8.59 | 7.93 | 8.10 | 23450 | 190872 | -0.45 | -5.26% |
| 2008-09-05 | 8.91 | 8.95 | 8.40 | 8.55 | 28349 | 246121 | -0.45 | -5.00% |
| 2008-08-29 | 9.24 | 9.40 | 8.40 | 9.00 | 41333 | 365842 | -0.22 | -2.39% |
| 2008-08-22 | 9.70 | 10.17 | 8.90 | 9.22 | 91601 | 875870 | -0.98 | -9.61% |
| 2008-08-15 | 11.45 | 11.84 | 9.90 | 10.20 | 33905 | 354742 | -2.15 | -17.41% |
| 2008-08-07 | 12.35 | 12.55 | 11.48 | 12.35 | 39219 | 471035 | -0.11 | -0.88% |
| 2008-08-01 | 12.29 | 13.20 | 12.00 | 12.46 | 75647 | 953512 | 0.19 | 1.55% |
| 2008-07-25 | 11.92 | 12.51 | 11.76 | 12.27 | 48928 | 600747 | 0.34 | 2.85% |
| 2008-07-18 | 11.95 | 12.77 | 11.08 | 11.93 | 62278 | 746151 | -0.04 | -0.33% |
| 2008-07-11 | 11.45 | 12.64 | 11.45 | 11.97 | 71765 | 865181 | 0.53 | 4.63% |
| 2008-07-04 | 10.49 | 11.88 | 10.45 | 11.44 | 56943 | 644676 | 0.78 | 7.32% |
| 2008-06-27 | 11.01 | 11.77 | 10.40 | 10.66 | 48837 | 542445 | -0.40 | -3.62% |
| 2008-06-19 | 12.00 | 12.47 | 11.04 | 11.06 | 48162 | 572361 | -0.92 | -7.68% |
| 2008-06-13 | 13.60 | 13.65 | 11.93 | 11.98 | 38859 | 491369 | -2.14 | -15.16% |
| 2008-06-06 | 14.24 | 14.65 | 13.66 | 14.12 | 46030 | 650704 | -0.23 | -1.60% |
| 2008-05-30 | 14.69 | 14.95 | 13.89 | 14.35 | 69435 | 1000257 | -0.38 | -2.58% |
| 2008-05-23 | 16.90 | 17.30 | 14.51 | 14.73 | 197626 | 3128762 | -3.27 | -18.17% |
| 2008-05-16 | 16.44 | 19.30 | 16.44 | 18.00 | 159759 | 2816528 | 0.00 | 0.00% |
