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 | 21.20 | 21.49 | 18.81 | 19.11 | 75315 | 1522620 | -1.90 | -9.04% |
| 2009-11-20 | 21.18 | 21.70 | 20.46 | 21.01 | 85634 | 1806651 | -0.05 | -0.24% |
| 2009-11-13 | 20.00 | 21.06 | 18.66 | 21.06 | 88105 | 1744861 | 1.25 | 6.31% |
| 2009-11-06 | 16.84 | 20.04 | 16.84 | 19.81 | 154959 | 2926549 | 2.83 | 16.67% |
| 2009-10-30 | 17.80 | 17.83 | 16.50 | 16.98 | 76422 | 1302908 | -0.63 | -3.58% |
| 2009-10-23 | 15.75 | 17.80 | 15.40 | 17.61 | 148015 | 2438451 | 1.78 | 11.24% |
| 2009-10-16 | 14.50 | 15.99 | 14.20 | 15.83 | 68877 | 1045893 | 1.55 | 10.85% |
| 2009-10-09 | 14.40 | 14.40 | 13.88 | 14.28 | 7765 | 110201 | 0.50 | 3.63% |
| 2009-09-30 | 14.68 | 15.13 | 13.70 | 13.78 | 23431 | 334887 | -0.86 | -5.87% |
| 2009-09-25 | 15.31 | 16.16 | 14.30 | 14.64 | 60441 | 920835 | -0.81 | -5.24% |
| 2009-09-18 | 15.48 | 16.88 | 15.29 | 15.45 | 144326 | 2330733 | 0.06 | 0.39% |
| 2009-09-11 | 15.36 | 16.16 | 15.09 | 15.39 | 127344 | 1986607 | 0.10 | 0.65% |
| 2009-09-04 | 15.10 | 15.70 | 13.50 | 15.29 | 90223 | 1308378 | 0.13 | 0.86% |
| 2009-08-28 | 13.52 | 15.90 | 13.50 | 15.16 | 164137 | 2436553 | 1.64 | 12.13% |
| 2009-08-21 | 14.50 | 14.50 | 11.40 | 13.52 | 78870 | 1003999 | -1.00 | -6.89% |
| 2009-08-14 | 15.35 | 15.69 | 14.40 | 14.52 | 84840 | 1277424 | -0.68 | -4.47% |
| 2009-08-07 | 16.98 | 17.51 | 15.00 | 15.20 | 160005 | 2637057 | -1.77 | -10.43% |
| 2009-07-31 | 14.18 | 17.23 | 13.91 | 16.97 | 284715 | 4505172 | 2.79 | 19.68% |
| 2009-07-24 | 14.40 | 14.86 | 13.75 | 14.18 | 153818 | 2188108 | -0.21 | -1.46% |
| 2009-07-17 | 13.67 | 15.50 | 13.67 | 14.39 | 233524 | 3459743 | 0.52 | 3.75% |
| 2009-07-10 | 14.87 | 14.87 | 12.79 | 13.87 | 290923 | 3943066 | -0.97 | -6.54% |
| 2009-07-03 | 12.50 | 15.29 | 12.50 | 14.84 | 314161 | 4398301 | 2.00 | 15.58% |
| 2009-06-26 | 10.84 | 13.23 | 10.61 | 12.84 | 265155 | 3123028 | 2.00 | 18.45% |
| 2009-06-19 | 9.55 | 11.20 | 9.49 | 10.84 | 163191 | 1676891 | 1.25 | 13.03% |
| 2009-06-12 | 10.34 | 10.34 | 9.42 | 9.59 | 134998 | 1341353 | -0.56 | -5.52% |
| 2009-06-05 | 8.62 | 10.54 | 8.62 | 10.15 | 250573 | 2485414 | 1.48 | 17.07% |
| 2009-05-27 | 8.20 | 8.97 | 8.20 | 8.67 | 43433 | 379692 | -0.10 | -1.14% |
| 2009-05-22 | 8.90 | 9.30 | 8.58 | 8.77 | 158518 | 1428568 | -0.16 | -1.79% |
| 2009-05-14 | 9.05 | 9.11 | 8.32 | 8.93 | 126424 | 1118600 | -0.07 | -0.78% |
| 2009-05-08 | 8.20 | 9.28 | 8.11 | 9.00 | 227108 | 1973355 | 0.82 | 10.02% |
| 2009-04-30 | 7.85 | 8.33 | 7.35 | 8.18 | 104540 | 819321 | 0.28 | 3.54% |
| 2009-04-24 | 8.50 | 9.08 | 7.71 | 7.90 | 212992 | 1787873 | -0.64 | -7.49% |
| 2009-04-17 | 8.86 | 9.42 | 8.51 | 8.54 | 294397 | 2647662 | -0.32 | -3.61% |
| 2009-04-10 | 8.08 | 9.09 | 7.91 | 8.86 | 298616 | 2520249 | 0.99 | 12.58% |
| 2009-04-03 | 7.52 | 8.29 | 7.45 | 7.87 | 210226 | 1641093 | 0.42 | 5.64% |
| 2009-03-27 | 7.39 | 7.76 | 7.11 | 7.45 | 165087 | 1231105 | 0.06 | 0.81% |
| 2009-03-20 | 7.28 | 7.69 | 6.92 | 7.39 | 199683 | 1482475 | 0.06 | 0.82% |
| 2009-03-13 | 6.95 | 7.59 | 6.25 | 7.33 | 217130 | 1526480 | 0.44 | 6.39% |
| 2009-03-06 | 6.24 | 7.22 | 6.10 | 6.89 | 170952 | 1151419 | 0.64 | 10.24% |
| 2009-02-27 | 8.17 | 8.36 | 6.17 | 6.25 | 270762 | 2026610 | -1.99 | -24.15% |
| 2009-02-20 | 7.48 | 8.47 | 7.40 | 8.24 | 380830 | 3017247 | 0.84 | 11.35% |
| 2009-02-13 | 6.48 | 7.75 | 6.37 | 7.40 | 330128 | 2354632 | 0.97 | 15.09% |
| 2009-02-06 | 5.90 | 6.46 | 5.86 | 6.43 | 186620 | 1163899 | 0.53 | 8.98% |
| 2009-01-23 | 5.85 | 6.09 | 5.66 | 5.90 | 115035 | 677268 | 0.08 | 1.38% |
| 2009-01-16 | 5.97 | 6.24 | 5.55 | 5.82 | 224202 | 1327824 | -0.17 | -2.84% |
| 2009-01-09 | 5.12 | 6.09 | 5.12 | 5.99 | 263351 | 1487218 | 0.89 | 17.45% |
| 2008-12-31 | 5.30 | 5.30 | 4.98 | 5.10 | 65863 | 339008 | -0.23 | -4.32% |
| 2008-12-26 | 5.45 | 5.85 | 4.98 | 5.33 | 217672 | 1177550 | -0.10 | -1.84% |
| 2008-12-19 | 4.98 | 5.65 | 4.80 | 5.43 | 182710 | 970235 | 0.56 | 11.50% |
| 2008-12-12 | 5.32 | 5.72 | 4.81 | 4.87 | 256853 | 1375403 | -0.40 | -7.59% |
| 2008-12-05 | 4.34 | 5.40 | 4.31 | 5.27 | 403671 | 2029196 | 0.92 | 21.15% |
| 2008-11-28 | 4.41 | 4.56 | 4.12 | 4.35 | 115138 | 500846 | -0.07 | -1.58% |
| 2008-11-21 | 4.57 | 4.80 | 4.25 | 4.42 | 227277 | 1034586 | -0.17 | -3.70% |
| 2008-11-14 | 3.83 | 4.65 | 3.81 | 4.59 | 300601 | 1307122 | 0.80 | 21.11% |
| 2008-11-07 | 3.52 | 3.81 | 3.47 | 3.79 | 63931 | 233034 | 0.22 | 6.16% |
| 2008-10-31 | 3.83 | 3.93 | 3.47 | 3.57 | 63908 | 233669 | -0.37 | -9.39% |
| 2008-10-24 | 3.82 | 4.12 | 3.81 | 3.94 | 57848 | 229517 | 0.08 | 2.07% |
| 2008-10-17 | 4.37 | 4.66 | 3.78 | 3.86 | 80772 | 331843 | -0.51 | -11.67% |
| 2008-10-10 | 5.31 | 5.34 | 4.32 | 4.37 | 85759 | 421185 | -1.04 | -19.22% |
| 2008-09-26 | 5.66 | 5.88 | 4.96 | 5.41 | 206787 | 1122760 | 0.04 | 0.74% |
| 2008-09-19 | 5.06 | 5.37 | 4.58 | 5.37 | 115092 | 583457 | 0.33 | 6.55% |
| 2008-09-12 | 5.31 | 5.37 | 4.94 | 5.04 | 120884 | 615028 | -0.37 | -6.84% |
| 2008-09-05 | 6.00 | 6.08 | 5.40 | 5.41 | 124854 | 713256 | -0.66 | -10.87% |
| 2008-08-29 | 6.07 | 6.79 | 5.69 | 6.07 | 219373 | 1382314 | 0.12 | 2.02% |
| 2008-08-22 | 6.52 | 6.66 | 5.78 | 5.95 | 78694 | 490055 | -0.58 | -8.88% |
| 2008-08-15 | 7.55 | 7.56 | 6.11 | 6.53 | 64321 | 429894 | -0.96 | -12.82% |
| 2008-08-08 | 8.01 | 8.34 | 7.49 | 7.49 | 77139 | 622480 | -0.90 | -10.73% |
| 2008-08-01 | 8.34 | 8.89 | 7.96 | 8.39 | 155460 | 1325745 | 0.05 | 0.60% |
| 2008-07-25 | 8.09 | 8.61 | 7.93 | 8.34 | 144706 | 1214363 | 0.24 | 2.96% |
| 2008-07-18 | 8.17 | 8.55 | 7.60 | 8.10 | 142677 | 1149969 | -0.05 | -0.61% |
| 2008-07-11 | 8.50 | 9.20 | 8.04 | 8.15 | 229500 | 2007714 | -0.38 | -4.46% |
| 2008-07-04 | 7.85 | 8.87 | 7.85 | 8.53 | 182931 | 1529039 | 0.54 | 6.76% |
| 2008-06-27 | 7.75 | 9.18 | 7.58 | 7.99 | 276606 | 2316267 | -0.01 | -0.12% |
| 2008-06-20 | 9.48 | 9.72 | 7.56 | 8.00 | 367928 | 3281291 | -1.72 | -17.70% |
| 2008-06-13 | 10.85 | 12.48 | 9.72 | 9.72 | 638256 | 7238366 | -1.49 | -13.29% |
| 2008-06-06 | 11.51 | 12.50 | 10.46 | 11.21 | 481396 | 5551260 | 0.00 | 0.00% |
