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 | 15.63 | 15.84 | 15.15 | 15.20 | 283873 | 4394000 | -0.50 | -3.19% |
| 2009-11-26 | 16.88 | 16.88 | 15.53 | 15.70 | 352709 | 5713477 | -1.08 | -6.44% |
| 2009-11-25 | 16.21 | 16.94 | 16.19 | 16.78 | 292594 | 4859185 | 0.57 | 3.52% |
| 2009-11-24 | 17.34 | 17.73 | 16.19 | 16.21 | 382841 | 6519571 | -1.06 | -6.14% |
| 2009-11-23 | 17.35 | 17.37 | 17.04 | 17.27 | 236483 | 4063221 | 0.06 | 0.35% |
| 2009-11-20 | 17.36 | 17.54 | 17.13 | 17.21 | 281400 | 4872657 | -0.28 | -1.60% |
| 2009-11-19 | 16.78 | 17.65 | 16.78 | 17.49 | 434541 | 7520877 | 0.72 | 4.29% |
| 2009-11-18 | 16.84 | 16.98 | 16.56 | 16.77 | 202140 | 3394077 | -0.07 | -0.42% |
| 2009-11-17 | 17.03 | 17.10 | 16.67 | 16.84 | 212730 | 3574680 | -0.07 | -0.41% |
| 2009-11-16 | 16.72 | 17.16 | 16.64 | 16.91 | 269159 | 4569279 | 0.36 | 2.17% |
| 2009-11-13 | 16.47 | 16.68 | 16.10 | 16.55 | 236714 | 3883843 | 0.01 | 0.06% |
| 2009-11-12 | 16.60 | 16.86 | 16.39 | 16.54 | 242480 | 4027801 | -0.03 | -0.18% |
| 2009-11-11 | 16.49 | 16.68 | 16.20 | 16.57 | 256361 | 4210481 | 0.06 | 0.36% |
| 2009-11-10 | 16.54 | 16.57 | 16.23 | 16.51 | 298372 | 4903177 | 0.11 | 0.67% |
| 2009-11-09 | 15.95 | 16.41 | 15.95 | 16.40 | 300097 | 4866054 | 0.49 | 3.08% |
| 2009-11-06 | 16.18 | 16.28 | 15.89 | 15.91 | 280659 | 4508077 | -0.27 | -1.67% |
| 2009-11-05 | 15.80 | 16.35 | 15.75 | 16.18 | 403185 | 6473978 | 0.49 | 3.12% |
| 2009-11-04 | 15.33 | 15.88 | 15.32 | 15.69 | 311599 | 4878050 | 0.50 | 3.29% |
| 2009-11-03 | 14.90 | 15.32 | 14.87 | 15.19 | 186871 | 2835115 | 0.31 | 2.08% |
| 2009-11-02 | 14.19 | 14.92 | 14.10 | 14.88 | 172811 | 2520083 | 0.17 | 1.16% |
| 2009-10-30 | 14.99 | 15.16 | 14.67 | 14.71 | 151802 | 2260023 | -0.03 | -0.20% |
| 2009-10-29 | 14.98 | 15.10 | 14.70 | 14.74 | 125341 | 1864195 | -0.57 | -3.72% |
| 2009-10-28 | 14.80 | 15.33 | 14.50 | 15.31 | 186321 | 2772327 | 0.47 | 3.17% |
| 2009-10-27 | 15.45 | 15.45 | 14.80 | 14.84 | 187018 | 2837002 | -0.76 | -4.87% |
| 2009-10-26 | 15.82 | 15.90 | 15.46 | 15.60 | 178933 | 2797133 | -0.19 | -1.20% |
| 2009-10-23 | 15.53 | 16.06 | 15.46 | 15.79 | 232904 | 3673018 | 0.37 | 2.40% |
| 2009-10-22 | 15.37 | 15.58 | 15.20 | 15.42 | 137890 | 2124458 | 0.00 | 0.00% |
| 2009-10-21 | 15.63 | 15.80 | 15.32 | 15.42 | 176832 | 2743969 | -0.21 | -1.34% |
| 2009-10-20 | 15.45 | 15.78 | 15.36 | 15.63 | 166840 | 2599575 | 0.20 | 1.30% |
| 2009-10-19 | 15.10 | 15.46 | 15.02 | 15.43 | 179999 | 2745946 | 0.41 | 2.73% |
| 2009-10-16 | 15.10 | 15.15 | 14.76 | 15.02 | 105071 | 1567448 | 0.01 | 0.07% |
| 2009-10-15 | 15.11 | 15.28 | 14.91 | 15.01 | 101256 | 1523511 | -0.02 | -0.13% |
| 2009-10-14 | 14.95 | 15.30 | 14.92 | 15.03 | 147218 | 2224290 | 0.08 | 0.54% |
| 2009-10-13 | 14.80 | 15.06 | 14.72 | 14.95 | 101790 | 1514064 | 0.01 | 0.07% |
| 2009-10-12 | 14.85 | 15.24 | 14.70 | 14.94 | 166172 | 2488793 | 0.10 | 0.67% |
| 2009-10-09 | 14.40 | 14.85 | 14.30 | 14.84 | 146368 | 2145413 | 0.71 | 5.03% |
| 2009-09-30 | 14.19 | 14.43 | 14.07 | 14.13 | 147751 | 2102648 | 0.12 | 0.86% |
| 2009-09-29 | 14.05 | 14.15 | 13.56 | 14.01 | 132710 | 1840709 | 0.01 | 0.07% |
| 2009-09-28 | 14.98 | 15.16 | 13.89 | 14.00 | 170064 | 2458678 | -0.89 | -5.98% |
| 2009-09-25 | 14.89 | 15.13 | 14.80 | 14.89 | 140454 | 2102555 | -0.05 | -0.34% |
| 2009-09-24 | 15.21 | 15.40 | 14.50 | 14.94 | 241268 | 3613814 | -0.24 | -1.58% |
| N 2009-09-23 | 15.75 | 15.97 | 15.12 | 15.18 | 284125 | 4396079 | -0.64 | -4.05% |
| N 2009-09-22 | 16.68 | 16.68 | 15.80 | 15.82 | 333837 | 5428925 | -0.97 | -5.78% |
| N 2009-09-21 | 16.49 | 16.99 | 16.33 | 16.79 | 423075 | 7068246 | 0.49 | 3.01% |
| 2009-09-18 | 17.60 | 17.78 | 16.01 | 16.30 | 710583 | 12061213 | -1.19 | -6.80% |
| 2009-09-17 | 16.80 | 17.99 | 16.41 | 17.49 | 950266 | 16444165 | 1.14 | 6.97% |
| 2009-09-16 | 15.83 | 16.57 | 15.70 | 16.35 | 462181 | 7523040 | 0.50 | 3.15% |
| N 2009-09-15 | 15.80 | 16.33 | 15.70 | 15.85 | 365987 | 5857693 | 0.05 | 0.32% |
| N 2009-09-14 | 15.54 | 16.34 | 15.21 | 15.80 | 553739 | 8704924 | 0.45 | 2.93% |
| 2009-09-11 | 14.38 | 15.73 | 14.38 | 15.35 | 474091 | 7235231 | 1.04 | 7.27% |
| 2009-09-10 | 14.68 | 14.68 | 14.29 | 14.31 | 139469 | 2012193 | -0.43 | -2.92% |
| 2009-09-09 | 14.52 | 14.90 | 14.50 | 14.74 | 187936 | 2758513 | 0.18 | 1.24% |
| 2009-09-08 | 14.31 | 14.65 | 14.15 | 14.56 | 163926 | 2368979 | 0.11 | 0.76% |
| 2009-09-07 | 14.33 | 14.66 | 14.14 | 14.45 | 198080 | 2859564 | 0.05 | 0.35% |
| 2009-09-04 | 13.95 | 14.68 | 13.82 | 14.40 | 219763 | 3138043 | 0.50 | 3.60% |
| 2009-09-03 | 13.40 | 14.01 | 13.31 | 13.90 | 159192 | 2185217 | 0.53 | 3.96% |
| 2009-09-02 | 13.25 | 13.51 | 13.10 | 13.37 | 91979 | 1225151 | 0.02 | 0.15% |
| 2009-09-01 | 13.40 | 13.64 | 13.08 | 13.35 | 195279 | 2619208 | -0.94 | -6.58% |
| 2009-08-28 | 14.70 | 14.90 | 14.23 | 14.29 | 174102 | 2519354 | -0.69 | -4.61% |
| 2009-08-27 | 14.71 | 15.39 | 14.67 | 14.98 | 245529 | 3706729 | 0.12 | 0.81% |
| 2009-08-26 | 14.40 | 15.16 | 14.32 | 14.86 | 268432 | 3975553 | 0.12 | 0.81% |
| 2009-08-25 | 14.27 | 15.05 | 13.58 | 14.74 | 349312 | 4982648 | 0.43 | 3.00% |
| 2009-08-24 | 14.25 | 14.40 | 14.00 | 14.31 | 185743 | 2642595 | -0.02 | -0.14% |
| N 2009-08-21 | 13.71 | 14.47 | 13.60 | 14.33 | 242773 | 3401355 | 0.62 | 4.52% |
| 2009-08-20 | 13.41 | 13.79 | 13.38 | 13.71 | 153255 | 2086809 | 0.41 | 3.08% |
| N 2009-08-19 | 14.22 | 14.25 | 13.16 | 13.30 | 152776 | 2101894 | -0.88 | -6.21% |
| N 2009-08-18 | 13.88 | 14.25 | 13.78 | 14.18 | 155175 | 2179112 | 0.23 | 1.65% |
| N 2009-08-17 | 14.80 | 14.93 | 13.90 | 13.95 | 218908 | 3164537 | -0.95 | -6.38% |
| N 2009-08-14 | 15.70 | 15.98 | 14.88 | 14.90 | 242930 | 3713210 | -0.79 | -5.04% |
| N 2009-08-13 | 15.97 | 15.98 | 15.64 | 15.69 | 179682 | 2832507 | -0.09 | -0.57% |
| N 2009-08-12 | 16.96 | 16.98 | 15.72 | 15.78 | 313266 | 5097246 | -1.20 | -7.07% |
| N 2009-08-11 | 17.11 | 17.19 | 16.87 | 16.98 | 158588 | 2693567 | -0.11 | -0.64% |
| 2009-08-10 | 17.05 | 17.29 | 16.85 | 17.09 | 193016 | 3293649 | 0.18 | 1.06% |
| 2009-08-07 | 17.06 | 17.28 | 16.85 | 16.91 | 232239 | 3948970 | -0.08 | -0.47% |
| N 2009-08-06 | 17.39 | 17.39 | 16.88 | 16.99 | 279232 | 4764332 | -0.46 | -2.64% |
| 2009-08-05 | 17.25 | 17.74 | 17.18 | 17.45 | 339710 | 5939421 | 0.20 | 1.16% |
| 2009-08-04 | 17.53 | 17.58 | 16.86 | 17.25 | 307320 | 5286242 | -0.28 | -1.60% |
| 2009-08-03 | 17.50 | 17.66 | 17.11 | 17.53 | 346438 | 6029100 | 0.06 | 0.34% |
| 2009-07-31 | 17.18 | 17.62 | 17.03 | 17.47 | 317241 | 5530120 | 0.36 | 2.10% |
| 2009-07-30 | 16.90 | 17.25 | 16.60 | 17.11 | 334032 | 5656160 | 0.26 | 1.54% |
| 2009-07-29 | 18.25 | 18.44 | 16.53 | 16.85 | 438448 | 7694995 | -1.50 | -8.17% |
| 2009-07-28 | 17.89 | 18.47 | 17.42 | 18.35 | 485216 | 8741072 | 0.43 | 2.40% |
| 2009-07-27 | 17.90 | 18.19 | 17.75 | 17.92 | 348702 | 6247901 | 0.27 | 1.53% |
| 2009-07-24 | 18.22 | 18.37 | 17.35 | 17.65 | 392512 | 6977777 | -0.57 | -3.13% |
| 2009-07-23 | 18.11 | 18.56 | 18.00 | 18.22 | 265702 | 4846491 | 0.13 | 0.72% |
| 2009-07-22 | 17.75 | 18.19 | 17.73 | 18.09 | 341804 | 6143297 | 0.27 | 1.51% |
| 2009-07-21 | 18.39 | 18.95 | 17.50 | 17.82 | 683285 | 12539233 | -0.44 | -2.41% |
| 2009-07-20 | 17.71 | 18.79 | 17.55 | 18.26 | 715688 | 13047473 | 0.75 | 4.28% |
| 2009-07-17 | 16.80 | 17.55 | 16.66 | 17.51 | 490699 | 8405628 | 0.68 | 4.04% |
| N 2009-07-16 | 17.46 | 17.50 | 16.82 | 16.83 | 333308 | 5718226 | -0.36 | -2.09% |
| N 2009-07-15 | 16.95 | 17.40 | 16.85 | 17.19 | 433154 | 7427633 | 0.34 | 2.02% |
| 2009-07-14 | 16.81 | 16.95 | 16.67 | 16.85 | 232522 | 3908785 | 0.15 | 0.90% |
| 2009-07-13 | 16.50 | 16.99 | 16.45 | 16.70 | 259905 | 4362911 | 0.09 | 0.54% |
| 2009-07-10 | 16.79 | 16.85 | 16.55 | 16.61 | 248956 | 4150947 | -0.23 | -1.37% |
| 2009-07-09 | 16.38 | 17.10 | 16.22 | 16.84 | 428262 | 7179412 | 0.48 | 2.93% |
| 2009-07-08 | 16.22 | 16.44 | 16.12 | 16.36 | 191853 | 3123037 | 0.12 | 0.74% |
| 2009-07-07 | 16.58 | 16.58 | 16.18 | 16.24 | 216372 | 3533875 | -0.27 | -1.64% |
| 2009-07-06 | 15.97 | 16.53 | 15.90 | 16.51 | 362868 | 5917831 | 0.49 | 3.06% |
| N 2009-07-03 | 15.98 | 16.08 | 15.79 | 16.02 | 221066 | 3521732 | 0.10 | 0.63% |
| 2009-07-02 | 16.21 | 16.26 | 15.76 | 15.92 | 228577 | 3649690 | -0.08 | -0.50% |
| 2009-07-01 | 15.82 | 16.09 | 15.75 | 16.00 | 184745 | 2936483 | 0.26 | 1.65% |
| 2009-06-30 | 16.04 | 16.05 | 15.70 | 15.74 | 249322 | 3946893 | -0.30 | -1.87% |
| 2009-06-29 | 16.16 | 16.18 | 15.94 | 16.04 | 169485 | 2718996 | -0.08 | -0.50% |
| 2009-06-26 | 16.30 | 16.30 | 15.99 | 16.12 | 189469 | 3045572 | -0.08 | -0.49% |
| 2009-06-25 | 16.22 | 16.44 | 16.15 | 16.20 | 178069 | 2894835 | -0.11 | -0.67% |
| 2009-06-24 | 16.44 | 16.50 | 16.10 | 16.31 | 329530 | 5351277 | -0.29 | -1.75% |
| N 2009-06-23 | 16.95 | 17.68 | 16.59 | 16.60 | 665169 | 11342365 | 0.01 | 0.06% |
| 2009-06-11 | 16.30 | 16.94 | 16.20 | 16.59 | 505416 | 8415195 | 0.29 | 1.78% |
| 2009-06-10 | 16.15 | 16.50 | 16.00 | 16.30 | 241737 | 3929943 | 0.29 | 1.81% |
| 2009-06-09 | 16.17 | 16.26 | 15.75 | 16.01 | 246710 | 3929954 | -0.22 | -1.36% |
| 2009-06-08 | 16.15 | 16.66 | 16.11 | 16.23 | 331075 | 5423660 | 0.21 | 1.31% |
| 2009-06-05 | 16.01 | 16.28 | 15.91 | 16.02 | 197545 | 3171554 | -0.02 | -0.12% |
| N 2009-06-04 | 16.35 | 16.55 | 15.87 | 16.04 | 342206 | 5513367 | -0.38 | -2.31% |
| 2009-06-03 | 16.60 | 16.72 | 16.29 | 16.42 | 283246 | 4655141 | -0.26 | -1.56% |
| 2009-06-02 | 16.36 | 16.85 | 16.21 | 16.68 | 438259 | 7261822 | 0.36 | 2.21% |
| 2009-06-01 | 16.18 | 16.59 | 16.00 | 16.32 | 264900 | 4324227 | 0.26 | 1.62% |
