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 | 18.00 | 19.24 | 17.18 | 17.22 | 258022 | 4718051 | -0.77 | -4.28% |
| 2009-11-20 | 17.66 | 18.18 | 17.58 | 17.99 | 175193 | 3136502 | 0.38 | 2.16% |
| 2009-11-13 | 17.07 | 17.72 | 16.91 | 17.61 | 182641 | 3163557 | 0.58 | 3.41% |
| 2009-11-06 | 16.08 | 17.37 | 15.82 | 17.03 | 143701 | 2429653 | 0.66 | 4.03% |
| 2009-10-30 | 17.27 | 17.32 | 16.01 | 16.37 | 108973 | 1807738 | -0.90 | -5.21% |
| 2009-10-23 | 16.66 | 17.65 | 16.40 | 17.27 | 237919 | 4052382 | 0.66 | 3.97% |
| 2009-10-16 | 16.46 | 17.28 | 16.22 | 16.61 | 133239 | 2237704 | 0.14 | 0.85% |
| 2009-10-09 | 16.04 | 16.59 | 16.00 | 16.47 | 15013 | 245684 | 0.57 | 3.58% |
| 2009-09-30 | 17.23 | 17.55 | 15.25 | 15.90 | 89462 | 1457011 | -0.43 | -2.63% |
| 2009-09-25 | 16.90 | 18.33 | 16.13 | 16.33 | 154279 | 2667258 | -0.87 | -5.06% |
| 2009-09-18 | 17.20 | 18.27 | 16.80 | 17.20 | 227088 | 3949279 | 0.10 | 0.58% |
| 2009-09-11 | 16.35 | 17.31 | 15.95 | 17.10 | 222993 | 3707423 | 0.88 | 5.42% |
| 2009-09-04 | 16.05 | 16.72 | 14.71 | 16.22 | 160657 | 2555944 | 0.22 | 1.38% |
| 2009-08-28 | 14.90 | 16.98 | 14.70 | 16.00 | 218208 | 3456679 | 1.00 | 6.67% |
| 2009-08-21 | 15.80 | 15.80 | 13.81 | 15.00 | 178646 | 2644176 | -1.07 | -6.66% |
| 2009-08-14 | 17.05 | 17.30 | 15.50 | 16.07 | 201044 | 3295011 | -0.65 | -3.89% |
| 2009-08-07 | 16.10 | 18.00 | 15.62 | 16.72 | 518208 | 8602138 | 0.53 | 3.27% |
| 2009-07-31 | 15.09 | 16.19 | 14.40 | 16.19 | 353592 | 5472224 | 1.10 | 7.29% |
| 2009-07-24 | 15.06 | 16.28 | 14.88 | 15.09 | 364619 | 5633104 | 0.03 | 0.20% |
| 2009-07-17 | 14.69 | 15.15 | 14.50 | 15.06 | 244427 | 3627926 | 0.46 | 3.15% |
| 2009-07-10 | 14.19 | 14.77 | 14.05 | 14.60 | 154364 | 2223815 | 0.42 | 2.96% |
| 2009-07-03 | 14.48 | 14.70 | 14.10 | 14.18 | 109749 | 1573531 | -0.19 | -1.32% |
| 2009-06-26 | 14.85 | 14.88 | 14.15 | 14.37 | 105267 | 1516172 | -0.36 | -2.44% |
| 2009-06-19 | 14.60 | 14.85 | 14.16 | 14.73 | 110170 | 1599836 | 0.23 | 1.59% |
| 2009-06-12 | 15.00 | 15.15 | 14.39 | 14.50 | 72131 | 1061709 | -0.50 | -3.33% |
| 2009-06-05 | 15.80 | 16.04 | 14.75 | 15.00 | 75830 | 1158366 | -0.85 | -5.36% |
| 2009-05-27 | 14.80 | 16.06 | 14.60 | 15.85 | 64637 | 1004384 | 0.82 | 5.46% |
| 2009-05-22 | 15.80 | 16.53 | 15.00 | 15.03 | 159456 | 2518434 | -0.97 | -6.06% |
| 2009-05-15 | 14.52 | 16.30 | 14.16 | 16.00 | 137619 | 2091880 | 1.48 | 10.19% |
| 2009-05-08 | 14.58 | 15.50 | 14.35 | 14.52 | 114080 | 1698770 | -0.03 | -0.21% |
| 2009-04-30 | 14.58 | 14.75 | 14.06 | 14.55 | 58730 | 848790 | -0.01 | -0.07% |
| 2009-04-24 | 15.22 | 15.60 | 13.85 | 14.56 | 118136 | 1751812 | -0.66 | -4.34% |
| 2009-04-17 | 15.79 | 16.35 | 15.00 | 15.22 | 212785 | 3326843 | -0.56 | -3.55% |
| 2009-04-10 | 14.48 | 15.98 | 14.40 | 15.78 | 193474 | 2981533 | 1.31 | 9.05% |
| 2009-04-03 | 14.83 | 15.26 | 13.60 | 14.47 | 198173 | 2893094 | -0.35 | -2.36% |
| 2009-03-27 | 13.20 | 15.54 | 13.20 | 14.82 | 263277 | 3830133 | 1.51 | 11.35% |
| 2009-03-20 | 12.96 | 13.85 | 12.95 | 13.31 | 163690 | 2200110 | 0.13 | 0.99% |
| 2009-03-13 | 11.82 | 14.36 | 11.82 | 13.18 | 413932 | 5533182 | 1.32 | 11.13% |
| 2009-03-06 | 11.13 | 12.19 | 11.05 | 11.86 | 152058 | 1779742 | 0.68 | 6.08% |
| 2009-02-27 | 13.62 | 13.85 | 11.01 | 11.18 | 223624 | 2826108 | -2.44 | -17.91% |
| 2009-02-20 | 14.34 | 14.53 | 13.05 | 13.62 | 199939 | 2715929 | -0.60 | -4.22% |
| 2009-02-13 | 13.05 | 14.29 | 12.86 | 14.22 | 291203 | 3915178 | 1.25 | 9.64% |
| 2009-02-06 | 12.77 | 13.17 | 12.46 | 12.97 | 232608 | 2984433 | 0.23 | 1.80% |
| 2009-01-23 | 12.66 | 12.84 | 12.30 | 12.74 | 129065 | 1618800 | 0.12 | 0.95% |
| 2009-01-16 | 13.42 | 13.49 | 12.56 | 12.62 | 109983 | 1426233 | -0.75 | -5.61% |
| 2009-01-09 | 12.36 | 13.55 | 12.27 | 13.37 | 102607 | 1322451 | 1.12 | 9.14% |
| 2008-12-31 | 12.00 | 12.67 | 11.82 | 12.25 | 52653 | 649568 | 0.35 | 2.94% |
| 2008-12-26 | 11.90 | 12.75 | 11.30 | 11.90 | 126981 | 1530628 | 0.02 | 0.17% |
| 2008-12-19 | 11.06 | 12.28 | 10.75 | 11.88 | 85423 | 994363 | 0.87 | 7.90% |
| 2008-12-12 | 11.77 | 12.39 | 10.85 | 11.01 | 127810 | 1496580 | -0.65 | -5.58% |
| 2008-12-05 | 10.34 | 11.85 | 10.20 | 11.66 | 113926 | 1287100 | 1.36 | 13.20% |
| 2008-11-28 | 10.19 | 10.90 | 9.88 | 10.30 | 44194 | 451296 | 0.10 | 0.98% |
| 2008-11-21 | 10.85 | 11.38 | 9.80 | 10.20 | 89535 | 949069 | -0.52 | -4.85% |
| 2008-11-14 | 10.05 | 11.00 | 9.99 | 10.72 | 60565 | 635938 | 0.72 | 7.20% |
| 2008-11-07 | 9.65 | 10.20 | 9.50 | 10.00 | 27467 | 271927 | 0.33 | 3.41% |
| 2008-10-31 | 9.08 | 9.71 | 9.00 | 9.67 | 31846 | 299786 | 0.32 | 3.42% |
| 2008-10-24 | 9.30 | 9.54 | 8.95 | 9.35 | 41697 | 383859 | 0.35 | 3.89% |
| 2008-10-17 | 9.61 | 10.20 | 8.61 | 9.00 | 31834 | 305409 | -0.65 | -6.74% |
| 2008-10-10 | 9.80 | 10.35 | 9.40 | 9.65 | 34225 | 338355 | -0.31 | -3.11% |
| 2008-09-26 | 10.77 | 11.78 | 9.25 | 9.96 | 106496 | 1107290 | -0.93 | -8.54% |
| 2008-09-19 | 9.98 | 10.89 | 9.50 | 10.89 | 68760 | 714311 | 0.90 | 9.01% |
| 2008-09-12 | 9.45 | 10.00 | 9.30 | 9.99 | 28724 | 276975 | 0.49 | 5.16% |
| 2008-09-05 | 10.02 | 10.10 | 9.11 | 9.50 | 30090 | 292958 | -0.62 | -6.13% |
| 2008-08-29 | 10.50 | 11.18 | 9.71 | 10.12 | 155906 | 1571747 | -0.96 | -8.66% |
| 2008-08-22 | 11.69 | 12.10 | 10.88 | 11.08 | 39452 | 450459 | -0.52 | -4.48% |
| 2008-08-15 | 12.30 | 12.30 | 10.88 | 11.60 | 63251 | 720791 | -0.90 | -7.20% |
| 2008-08-08 | 12.89 | 13.64 | 12.03 | 12.50 | 87094 | 1118602 | -0.50 | -3.85% |
| 2008-08-01 | 13.58 | 13.88 | 12.51 | 13.00 | 90203 | 1209970 | -0.51 | -3.77% |
| 2008-07-25 | 12.64 | 14.30 | 12.41 | 13.51 | 197577 | 2715886 | 0.92 | 7.31% |
| 2008-07-18 | 13.50 | 13.83 | 11.90 | 12.59 | 64403 | 821448 | -1.12 | -8.17% |
| 2008-07-10 | 13.74 | 14.29 | 13.40 | 13.71 | 102256 | 1411428 | 0.13 | 0.96% |
| 2008-07-04 | 11.99 | 13.77 | 11.80 | 13.58 | 75666 | 967662 | 1.48 | 12.23% |
| 2008-06-27 | 12.00 | 13.67 | 11.70 | 12.10 | 99405 | 1270964 | -0.15 | -1.22% |
| 2008-06-20 | 13.90 | 14.18 | 11.26 | 12.25 | 167290 | 2159562 | -1.76 | -12.56% |
| 2008-06-13 | 14.76 | 15.00 | 13.18 | 14.01 | 176396 | 2477672 | -1.67 | -10.65% |
| 2008-06-06 | 16.26 | 16.87 | 15.39 | 15.68 | 303148 | 4892569 | -0.92 | -5.54% |
| 2008-05-30 | 16.99 | 19.10 | 16.08 | 16.60 | 1092092 | 18982564 | 0.00 | 0.00% |
