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 | 16.80 | 17.36 | 16.51 | 16.73 | 57481 | 974089 | -0.05 | -0.30% |
| 2009-11-26 | 18.10 | 18.19 | 16.66 | 16.78 | 99707 | 1727613 | -1.23 | -6.83% |
| 2009-11-25 | 17.75 | 18.08 | 17.21 | 18.01 | 91432 | 1623940 | 0.17 | 0.95% |
| 2009-11-24 | 19.36 | 19.38 | 17.61 | 17.84 | 114946 | 2143702 | -1.41 | -7.33% |
| 2009-11-23 | 18.90 | 19.70 | 18.89 | 19.25 | 97276 | 1883302 | 0.36 | 1.91% |
| 2009-11-20 | 18.88 | 19.05 | 18.65 | 18.89 | 66335 | 1250759 | -0.01 | -0.05% |
| 2009-11-19 | 18.82 | 19.00 | 18.55 | 18.90 | 103263 | 1933397 | -0.09 | -0.47% |
| 2009-11-18 | 19.30 | 19.38 | 18.80 | 18.99 | 98118 | 1861550 | -0.43 | -2.21% |
| 2009-11-17 | 18.77 | 20.26 | 18.70 | 19.42 | 214931 | 4218702 | 0.71 | 3.79% |
| 2009-11-16 | 18.49 | 18.77 | 18.30 | 18.71 | 109455 | 2033733 | 0.16 | 0.86% |
| 2009-11-13 | 18.17 | 18.85 | 18.16 | 18.55 | 99512 | 1844375 | 0.32 | 1.75% |
| 2009-11-12 | 18.21 | 18.45 | 18.11 | 18.23 | 61239 | 1117218 | -0.03 | -0.16% |
| 2009-11-11 | 18.30 | 18.38 | 18.05 | 18.26 | 69344 | 1260864 | -0.26 | -1.40% |
| 2009-11-10 | 18.38 | 18.85 | 18.21 | 18.52 | 105346 | 1956982 | 0.17 | 0.93% |
| 2009-11-09 | 18.40 | 18.43 | 18.01 | 18.35 | 76039 | 1383019 | -0.08 | -0.43% |
| 2009-11-06 | 18.98 | 19.04 | 18.28 | 18.43 | 110701 | 2047240 | -0.38 | -2.02% |
| 2009-11-05 | 19.05 | 19.23 | 18.55 | 18.81 | 91565 | 1723254 | -0.42 | -2.18% |
| 2009-11-04 | 18.46 | 19.58 | 18.41 | 19.23 | 168356 | 3197036 | 0.59 | 3.17% |
| 2009-11-03 | 18.10 | 19.38 | 18.06 | 18.64 | 122809 | 2305132 | 0.39 | 2.14% |
| 2009-11-02 | 17.60 | 18.44 | 17.57 | 18.25 | 98019 | 1762534 | 0.02 | 0.11% |
| 2009-10-30 | 18.36 | 18.39 | 17.83 | 18.23 | 91843 | 1664477 | 0.30 | 1.67% |
| 2009-10-29 | 18.30 | 18.79 | 17.88 | 17.93 | 100638 | 1830986 | -0.68 | -3.65% |
| 2009-10-28 | 19.18 | 19.50 | 17.98 | 18.61 | 140645 | 2635601 | -0.90 | -4.61% |
| 2009-10-27 | 18.15 | 20.29 | 17.78 | 19.51 | 281419 | 5443365 | 1.04 | 5.63% |
| 2009-10-26 | 18.58 | 18.78 | 18.10 | 18.47 | 98153 | 1806110 | 0.19 | 1.04% |
| 2009-10-23 | 18.37 | 18.75 | 18.08 | 18.28 | 128975 | 2362291 | -0.13 | -0.71% |
| 2009-10-22 | 18.50 | 19.05 | 18.34 | 18.41 | 124772 | 2321880 | -0.45 | -2.39% |
| 2009-10-21 | 19.00 | 19.77 | 18.15 | 18.86 | 195677 | 3682632 | -0.53 | -2.73% |
| 2009-10-20 | 19.00 | 20.50 | 18.74 | 19.39 | 169165 | 3331446 | 0.09 | 0.47% |
| 2009-10-19 | 18.90 | 19.85 | 18.67 | 19.30 | 220098 | 4216799 | -0.26 | -1.33% |
| 2009-10-16 | 17.70 | 19.56 | 17.01 | 19.56 | 219426 | 4029215 | 1.78 | 10.01% |
| 2009-10-15 | 17.40 | 18.23 | 17.30 | 17.78 | 158078 | 2817670 | 0.08 | 0.45% |
| 2009-10-14 | 18.99 | 19.63 | 17.40 | 17.70 | 288983 | 5367183 | -0.46 | -2.53% |
| 2009-10-13 | 17.26 | 18.16 | 17.00 | 18.16 | 191944 | 3413332 | 1.65 | 9.99% |
| 2009-10-12 | 14.88 | 16.51 | 14.82 | 16.51 | 157320 | 2560831 | 1.50 | 9.99% |
| 2009-10-09 | 14.28 | 15.36 | 14.01 | 15.01 | 144757 | 2144208 | 0.95 | 6.76% |
| 2009-09-30 | 13.99 | 14.44 | 13.72 | 14.06 | 136178 | 1913685 | 0.05 | 0.36% |
| 2009-09-29 | 15.58 | 15.68 | 14.01 | 14.01 | 145021 | 2077645 | -1.57 | -10.08% |
| 2009-09-28 | 15.30 | 15.88 | 14.91 | 15.58 | 158749 | 2446405 | 0.44 | 2.91% |
| N 2009-09-25 | 15.97 | 16.55 | 14.78 | 15.14 | 229958 | 3558556 | -0.80 | -5.02% |
| N 2009-09-24 | 17.20 | 18.07 | 15.60 | 15.94 | 343850 | 5851265 | -0.49 | -2.98% |
| N 2009-09-23 | 15.18 | 16.43 | 14.94 | 16.43 | 174525 | 2751664 | 1.49 | 9.97% |
| 2009-09-22 | 14.30 | 15.43 | 14.21 | 14.94 | 213825 | 3173790 | 0.50 | 3.46% |
| N 2009-09-21 | 14.51 | 14.99 | 13.80 | 14.44 | 187602 | 2704901 | -0.58 | -3.86% |
| N 2009-09-18 | 14.40 | 15.35 | 14.02 | 15.02 | 324003 | 4744565 | 0.35 | 2.39% |
| N 2009-09-17 | 14.59 | 14.67 | 13.77 | 14.67 | 407494 | 5869401 | 1.33 | 9.97% |
| N 2009-09-16 | 13.34 | 13.34 | 12.26 | 13.34 | 140750 | 1866892 | 1.21 | 9.97% |
| N 2009-09-15 | 12.13 | 12.13 | 12.13 | 12.13 | 23909 | 290017 | 1.10 | 9.97% |
| N 2009-09-14 | 10.58 | 11.03 | 10.36 | 11.03 | 75279 | 818461 | 1.00 | 9.97% |
| 2009-09-11 | 9.36 | 10.06 | 9.25 | 10.03 | 124136 | 1206965 | 0.64 | 6.82% |
| 2009-09-10 | 10.17 | 10.17 | 9.30 | 9.39 | 105297 | 1017993 | 0.09 | 0.97% |
| 2009-09-09 | 9.19 | 9.48 | 9.18 | 9.30 | 96757 | 901221 | 0.21 | 2.31% |
| 2009-09-08 | 8.85 | 9.14 | 8.78 | 9.09 | 40886 | 366884 | 0.15 | 1.68% |
| 2009-09-07 | 8.86 | 9.15 | 8.80 | 8.94 | 56377 | 505268 | 0.11 | 1.25% |
| 2009-09-04 | 8.74 | 8.91 | 8.61 | 8.83 | 49055 | 431836 | 0.13 | 1.49% |
| 2009-09-03 | 8.28 | 8.78 | 8.23 | 8.70 | 46344 | 397623 | 0.40 | 4.82% |
| 2009-09-02 | 8.08 | 8.32 | 7.92 | 8.30 | 26084 | 212116 | 0.17 | 2.09% |
| 2009-09-01 | 8.19 | 8.39 | 8.12 | 8.13 | 31953 | 263813 | -0.06 | -0.73% |
| 2009-08-31 | 8.68 | 8.68 | 8.17 | 8.19 | 36831 | 308246 | -0.60 | -6.83% |
| 2009-08-28 | 8.88 | 8.95 | 8.61 | 8.79 | 41843 | 366223 | -0.12 | -1.35% |
| 2009-08-27 | 8.78 | 9.20 | 8.66 | 8.91 | 59729 | 536189 | 0.18 | 2.06% |
| N 2009-08-26 | 8.55 | 8.89 | 8.45 | 8.73 | 60702 | 530884 | 0.18 | 2.10% |
| N 2009-08-25 | 8.52 | 8.64 | 8.16 | 8.55 | 62156 | 519067 | -0.06 | -0.70% |
| N 2009-08-24 | 8.38 | 8.77 | 8.38 | 8.61 | 81970 | 707348 | 0.39 | 4.75% |
| N 2009-08-21 | 7.82 | 8.26 | 7.81 | 8.22 | 51221 | 414595 | 0.42 | 5.38% |
| 2009-08-20 | 7.43 | 7.89 | 7.43 | 7.80 | 30747 | 235738 | 0.38 | 5.12% |
| 2009-08-19 | 7.92 | 7.97 | 7.30 | 7.42 | 29867 | 228453 | -0.49 | -6.20% |
| 2009-08-18 | 7.68 | 8.00 | 7.64 | 7.91 | 24684 | 193087 | 0.22 | 2.86% |
| 2009-08-17 | 8.12 | 8.28 | 7.69 | 7.69 | 42756 | 340466 | -0.51 | -6.22% |
| 2009-08-14 | 9.08 | 9.09 | 8.18 | 8.20 | 67896 | 579311 | -0.87 | -9.59% |
| 2009-08-13 | 9.15 | 9.18 | 8.96 | 9.07 | 31900 | 288877 | -0.05 | -0.55% |
| 2009-08-12 | 9.41 | 9.58 | 9.01 | 9.12 | 44199 | 412015 | -0.34 | -3.59% |
| 2009-08-11 | 9.42 | 9.48 | 9.25 | 9.46 | 31163 | 292395 | 0.02 | 0.21% |
| 2009-08-10 | 9.49 | 9.59 | 9.20 | 9.44 | 46717 | 440646 | 0.05 | 0.53% |
| 2009-08-07 | 9.97 | 10.08 | 9.30 | 9.39 | 71222 | 689425 | -0.57 | -5.72% |
| 2009-08-06 | 9.79 | 10.18 | 9.55 | 9.96 | 94520 | 935369 | 0.06 | 0.61% |
| 2009-08-05 | 9.74 | 10.12 | 9.63 | 9.90 | 92330 | 913290 | 0.18 | 1.85% |
| 2009-08-04 | 9.90 | 9.90 | 9.52 | 9.72 | 94202 | 912390 | -0.20 | -2.02% |
| 2009-08-03 | 9.65 | 10.09 | 9.58 | 9.92 | 175087 | 1716285 | 0.07 | 0.71% |
| 2009-07-31 | 9.22 | 9.89 | 9.05 | 9.85 | 133547 | 1253979 | 0.69 | 7.53% |
| 2009-07-30 | 8.96 | 9.32 | 8.90 | 9.16 | 80521 | 733216 | 0.18 | 2.00% |
| 2009-07-29 | 9.32 | 9.35 | 8.58 | 8.98 | 77011 | 698271 | -0.41 | -4.37% |
| 2009-07-28 | 9.11 | 9.45 | 8.95 | 9.39 | 101911 | 938290 | 0.28 | 3.07% |
| 2009-07-27 | 9.20 | 9.20 | 9.05 | 9.11 | 41964 | 382242 | 0.03 | 0.33% |
| 2009-07-24 | 9.03 | 9.24 | 8.76 | 9.08 | 63319 | 574133 | 0.03 | 0.33% |
| 2009-07-23 | 9.07 | 9.11 | 8.95 | 9.05 | 37163 | 335512 | 0.01 | 0.11% |
| 2009-07-22 | 9.01 | 9.08 | 8.93 | 9.04 | 44541 | 401473 | 0.05 | 0.56% |
| 2009-07-21 | 9.21 | 9.21 | 8.88 | 8.99 | 82682 | 745028 | -0.28 | -3.02% |
| 2009-07-20 | 9.10 | 9.30 | 9.06 | 9.27 | 55927 | 512655 | 0.17 | 1.87% |
| 2009-07-17 | 9.07 | 9.21 | 9.01 | 9.10 | 40793 | 371400 | -0.04 | -0.44% |
| 2009-07-16 | 9.44 | 9.47 | 9.13 | 9.14 | 54124 | 500451 | -0.30 | -3.18% |
| 2009-07-15 | 9.39 | 9.47 | 9.29 | 9.44 | 57559 | 538068 | 0.05 | 0.53% |
| 2009-07-14 | 9.39 | 9.44 | 9.26 | 9.39 | 65056 | 609308 | -0.02 | -0.21% |
| 2009-07-13 | 9.04 | 9.42 | 9.00 | 9.41 | 87331 | 806143 | 0.34 | 3.75% |
| 2009-07-10 | 9.24 | 9.25 | 9.00 | 9.07 | 61750 | 562164 | -0.13 | -1.41% |
| 2009-07-09 | 8.95 | 9.30 | 8.92 | 9.20 | 86563 | 792565 | 0.25 | 2.79% |
| 2009-07-08 | 8.83 | 9.03 | 8.80 | 8.95 | 40120 | 356650 | 0.05 | 0.56% |
| 2009-07-07 | 8.82 | 9.09 | 8.76 | 8.90 | 64503 | 576637 | 0.07 | 0.79% |
| 2009-07-06 | 8.88 | 8.91 | 8.74 | 8.83 | 34824 | 306423 | -0.05 | -0.56% |
| 2009-07-03 | 8.78 | 8.92 | 8.61 | 8.88 | 58378 | 510800 | 0.04 | 0.45% |
| 2009-07-02 | 8.82 | 8.98 | 8.78 | 8.84 | 44530 | 393767 | 0.06 | 0.68% |
| 2009-07-01 | 8.80 | 8.87 | 8.70 | 8.78 | 34956 | 306936 | -0.04 | -0.45% |
| 2009-06-30 | 8.98 | 9.03 | 8.78 | 8.82 | 37616 | 333774 | -0.10 | -1.12% |
| 2009-06-29 | 8.72 | 8.94 | 8.67 | 8.92 | 37866 | 334068 | 0.18 | 2.06% |
| 2009-06-26 | 8.64 | 8.83 | 8.64 | 8.74 | 25468 | 222395 | 0.05 | 0.57% |
| 2009-06-25 | 8.80 | 8.80 | 8.59 | 8.69 | 34683 | 301191 | -0.07 | -0.80% |
| 2009-06-24 | 8.62 | 8.88 | 8.61 | 8.76 | 26772 | 234471 | 0.05 | 0.57% |
| 2009-06-23 | 8.70 | 8.79 | 8.56 | 8.71 | 26409 | 228277 | -0.13 | -1.47% |
| 2009-06-22 | 8.99 | 9.04 | 8.76 | 8.84 | 37219 | 329572 | -0.10 | -1.12% |
| 2009-06-19 | 9.07 | 9.07 | 8.86 | 8.94 | 40288 | 359524 | -0.15 | -1.65% |
| 2009-06-18 | 8.99 | 9.10 | 8.90 | 9.09 | 51261 | 461455 | 0.04 | 0.44% |
| N 2009-06-17 | 9.15 | 9.15 | 8.81 | 9.05 | 76920 | 690925 | -0.20 | -2.16% |
| N 2009-06-16 | 8.79 | 9.37 | 8.74 | 9.25 | 151374 | 1385510 | 0.42 | 4.76% |
| 2009-06-15 | 8.38 | 8.87 | 8.32 | 8.83 | 45509 | 388966 | 0.48 | 5.75% |
| 2009-06-12 | 8.58 | 8.73 | 8.25 | 8.35 | 44378 | 375749 | -0.29 | -3.36% |
| 2009-06-11 | 8.63 | 8.80 | 8.58 | 8.64 | 34171 | 296782 | -0.08 | -0.92% |
| 2009-06-10 | 8.77 | 8.86 | 8.63 | 8.72 | 39319 | 342832 | -0.06 | -0.68% |
| 2009-06-09 | 8.62 | 8.79 | 8.48 | 8.78 | 48336 | 419293 | 0.13 | 1.50% |
| 2009-06-08 | 8.70 | 8.71 | 8.39 | 8.65 | 48724 | 415912 | 0.02 | 0.23% |
| 2009-06-05 | 8.95 | 8.95 | 8.60 | 8.63 | 66963 | 582496 | -0.34 | -3.79% |
| 2009-06-04 | 8.99 | 9.14 | 8.78 | 8.97 | 53882 | 479874 | -0.11 | -1.21% |
| 2009-06-03 | 8.88 | 9.18 | 8.78 | 9.08 | 82961 | 750239 | 0.23 | 2.60% |
| 2009-06-02 | 8.85 | 9.08 | 8.71 | 8.85 | 61523 | 546431 | 0.05 | 0.57% |
| 2009-06-01 | 8.85 | 9.18 | 8.73 | 8.80 | 91798 | 820274 | 0.06 | 0.69% |
