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 | 19.50 | 19.96 | 18.80 | 18.84 | 126191 | 2436329 | -1.27 | -6.32% |
| 2009-11-26 | 20.85 | 21.48 | 19.80 | 20.11 | 105301 | 2157779 | -0.66 | -3.18% |
| 2009-11-25 | 19.58 | 20.89 | 19.51 | 20.77 | 114607 | 2318652 | 1.13 | 5.75% |
| 2009-11-24 | 21.00 | 21.50 | 19.41 | 19.64 | 135888 | 2779605 | -1.35 | -6.43% |
| 2009-11-23 | 20.30 | 21.33 | 19.95 | 20.99 | 119223 | 2462241 | 0.42 | 2.04% |
| 2009-11-20 | 20.69 | 22.10 | 20.38 | 20.57 | 174904 | 3717414 | -0.40 | -1.91% |
| 2009-11-19 | 20.24 | 21.88 | 20.24 | 20.97 | 107607 | 2273100 | 0.73 | 3.61% |
| 2009-11-18 | 18.78 | 20.68 | 18.75 | 20.24 | 123953 | 2467355 | 1.18 | 6.19% |
| 2009-11-17 | 19.10 | 19.66 | 18.30 | 19.06 | 114601 | 2168873 | 0.22 | 1.17% |
| 2009-11-16 | 17.13 | 18.84 | 17.12 | 18.84 | 130013 | 2408078 | 1.71 | 9.98% |
| 2009-11-12 | 17.35 | 17.65 | 17.10 | 17.13 | 64454 | 1115914 | -0.24 | -1.38% |
| 2009-11-11 | 17.47 | 17.48 | 16.90 | 17.37 | 60710 | 1046180 | 0.05 | 0.29% |
| 2009-11-10 | 17.00 | 17.76 | 16.95 | 17.32 | 72508 | 1250345 | 0.32 | 1.88% |
| 2009-11-09 | 16.73 | 17.30 | 16.20 | 17.00 | 104433 | 1744986 | 0.27 | 1.61% |
| 2009-11-06 | 17.05 | 17.39 | 16.57 | 16.73 | 95777 | 1614145 | -0.32 | -1.88% |
| 2009-11-05 | 16.21 | 17.47 | 15.92 | 17.05 | 137638 | 2288990 | 0.98 | 6.10% |
| 2009-11-04 | 16.30 | 16.65 | 15.70 | 16.07 | 122923 | 1986389 | -0.24 | -1.47% |
| 2009-11-03 | 15.88 | 16.78 | 15.78 | 16.31 | 124394 | 2029128 | 0.30 | 1.87% |
| 2009-11-02 | 15.48 | 16.20 | 15.12 | 16.01 | 141511 | 2230132 | 0.25 | 1.59% |
| 2009-10-30 | 15.60 | 16.42 | 15.31 | 15.76 | 174373 | 2760644 | -0.03 | -0.19% |
| 2009-10-29 | 14.41 | 16.56 | 14.00 | 15.79 | 401269 | 6138556 | 0.55 | 3.61% |
| 2009-10-23 | 13.90 | 15.24 | 13.70 | 15.24 | 278816 | 4104648 | 1.39 | 10.04% |
| 2009-10-22 | 13.47 | 13.98 | 13.28 | 13.85 | 192426 | 2631303 | 0.28 | 2.06% |
| 2009-10-21 | 13.70 | 14.15 | 13.55 | 13.57 | 250795 | 3461702 | -0.20 | -1.45% |
| 2009-10-20 | 13.44 | 14.52 | 13.38 | 13.77 | 393628 | 5477126 | 0.25 | 1.85% |
| 2009-10-19 | 13.39 | 13.64 | 13.18 | 13.52 | 337320 | 4523118 | -0.12 | -0.88% |
| 2009-10-16 | 13.36 | 13.78 | 12.88 | 13.64 | 440326 | 5857373 | 0.48 | 3.65% |
| 2009-10-14 | 12.40 | 13.16 | 12.19 | 13.16 | 414070 | 5268892 | 1.20 | 10.03% |
| 2009-10-13 | 10.79 | 11.96 | 10.72 | 11.96 | 353740 | 4157782 | 1.09 | 10.03% |
| 2009-10-12 | 10.55 | 11.27 | 10.35 | 10.87 | 135289 | 1466618 | 0.48 | 4.62% |
| 2009-10-09 | 10.04 | 10.40 | 9.96 | 10.39 | 66440 | 679802 | 0.59 | 6.02% |
| 2009-09-30 | 9.90 | 10.09 | 9.74 | 9.80 | 52761 | 522347 | -0.05 | -0.51% |
| 2009-09-29 | 9.86 | 10.10 | 9.50 | 9.85 | 71759 | 701398 | -0.12 | -1.20% |
| 2009-09-28 | 10.75 | 10.75 | 9.88 | 9.97 | 84710 | 873211 | -0.63 | -5.94% |
| 2009-09-25 | 10.54 | 10.80 | 10.51 | 10.60 | 46900 | 499427 | -0.09 | -0.84% |
| 2009-09-24 | 10.47 | 10.82 | 10.44 | 10.69 | 80120 | 851012 | 0.23 | 2.20% |
| 2009-09-23 | 11.00 | 11.19 | 10.41 | 10.46 | 102452 | 1098511 | -0.61 | -5.51% |
| 2009-09-22 | 11.45 | 11.57 | 11.05 | 11.07 | 120770 | 1364358 | -0.57 | -4.90% |
| 2009-09-21 | 11.18 | 11.65 | 10.85 | 11.64 | 166299 | 1872482 | 0.52 | 4.68% |
| 2009-09-18 | 11.85 | 12.40 | 10.90 | 11.12 | 211873 | 2509748 | -0.69 | -5.84% |
| 2009-09-17 | 11.85 | 12.07 | 11.70 | 11.81 | 174204 | 2065720 | 0.03 | 0.26% |
| 2009-09-16 | 11.98 | 12.28 | 11.70 | 11.78 | 255906 | 3063988 | -0.36 | -2.96% |
| N 2009-09-15 | 11.37 | 12.49 | 11.21 | 12.14 | 378669 | 4496296 | 0.79 | 6.96% |
| 2009-09-14 | 11.10 | 11.90 | 11.10 | 11.35 | 240290 | 2758264 | 0.25 | 2.25% |
| 2009-09-11 | 11.00 | 11.37 | 10.80 | 11.10 | 190530 | 2117410 | -0.14 | -1.25% |
| 2009-09-10 | 11.05 | 11.38 | 10.76 | 11.24 | 248051 | 2759311 | 0.26 | 2.37% |
| 2009-09-09 | 11.04 | 11.30 | 10.80 | 10.98 | 228012 | 2513342 | 0.10 | 0.92% |
| 2009-09-08 | 10.80 | 11.22 | 10.62 | 10.88 | 231503 | 2530730 | -0.10 | -0.91% |
| 2009-09-07 | 10.28 | 11.00 | 10.11 | 10.98 | 257253 | 2735747 | 0.70 | 6.81% |
| 2009-09-04 | 9.86 | 10.70 | 9.80 | 10.28 | 181401 | 1861015 | 0.30 | 3.01% |
| 2009-09-03 | 9.63 | 10.10 | 9.53 | 9.98 | 123643 | 1219493 | 0.34 | 3.53% |
| 2009-09-02 | 9.60 | 9.84 | 9.26 | 9.64 | 105074 | 1001034 | -0.13 | -1.33% |
| 2009-09-01 | 10.06 | 10.33 | 9.61 | 9.77 | 132262 | 1309965 | -0.46 | -4.50% |
| 2009-08-31 | 10.30 | 11.00 | 10.11 | 10.23 | 183179 | 1932820 | -0.34 | -3.22% |
| 2009-08-28 | 10.99 | 11.05 | 10.55 | 10.57 | 162159 | 1747407 | -0.57 | -5.12% |
| 2009-08-27 | 11.05 | 11.33 | 10.72 | 11.14 | 384153 | 4248510 | 0.04 | 0.36% |
| N 2009-08-26 | 10.02 | 11.10 | 9.86 | 11.10 | 370070 | 4041887 | 1.01 | 10.01% |
| 2009-08-25 | 10.50 | 10.53 | 9.67 | 10.09 | 184815 | 1845084 | -0.52 | -4.90% |
| 2009-08-24 | 10.53 | 10.75 | 10.30 | 10.61 | 194755 | 2044008 | -0.03 | -0.28% |
| 2009-08-21 | 10.05 | 10.95 | 10.02 | 10.64 | 266749 | 2795174 | 0.39 | 3.81% |
| 2009-08-20 | 9.75 | 10.30 | 9.61 | 10.25 | 200783 | 2012183 | 0.24 | 2.40% |
| 2009-08-19 | 9.81 | 10.49 | 9.55 | 10.01 | 259885 | 2606965 | 0.19 | 1.94% |
| 2009-08-18 | 9.82 | 9.96 | 9.34 | 9.82 | 141240 | 1360803 | -0.10 | -1.01% |
| 2009-08-17 | 9.74 | 10.19 | 9.68 | 9.92 | 194767 | 1927986 | -0.01 | -0.10% |
| 2009-08-14 | 10.37 | 10.71 | 9.81 | 9.93 | 180006 | 1842779 | -0.39 | -3.78% |
| 2009-08-13 | 10.38 | 10.68 | 10.25 | 10.32 | 129708 | 1358912 | -0.15 | -1.43% |
| 2009-08-12 | 10.74 | 10.85 | 10.13 | 10.47 | 187106 | 1954720 | -0.39 | -3.59% |
| 2009-08-11 | 11.10 | 11.18 | 10.70 | 10.86 | 158571 | 1731259 | -0.43 | -3.81% |
| 2009-08-10 | 11.28 | 11.77 | 10.89 | 11.29 | 323169 | 3672414 | 0.21 | 1.90% |
| 2009-08-07 | 11.69 | 11.84 | 10.69 | 11.08 | 422889 | 4722496 | -0.72 | -6.10% |
| N 2009-08-05 | 11.46 | 11.80 | 11.28 | 11.80 | 670162 | 7806763 | 1.07 | 9.97% |
| N 2009-08-04 | 9.68 | 10.73 | 9.62 | 10.73 | 450492 | 4641671 | 0.98 | 10.05% |
| 2009-08-03 | 9.39 | 9.78 | 9.30 | 9.75 | 169689 | 1622238 | 0.36 | 3.83% |
| 2009-07-31 | 9.18 | 9.44 | 9.14 | 9.39 | 108861 | 1009645 | 0.21 | 2.29% |
| 2009-07-30 | 9.19 | 9.33 | 8.81 | 9.18 | 121868 | 1109036 | 0.05 | 0.55% |
| 2009-07-29 | 9.90 | 10.00 | 8.99 | 9.13 | 232725 | 2232328 | -0.86 | -8.61% |
| 2009-07-28 | 9.50 | 10.15 | 9.40 | 9.99 | 292735 | 2863108 | 0.47 | 4.94% |
| 2009-07-27 | 9.45 | 9.64 | 9.30 | 9.52 | 162224 | 1540589 | 0.21 | 2.26% |
| N 2009-07-24 | 9.47 | 9.47 | 9.16 | 9.31 | 114758 | 1070307 | -0.16 | -1.69% |
| 2009-07-23 | 9.24 | 9.50 | 9.19 | 9.47 | 147029 | 1377108 | 0.23 | 2.49% |
| 2009-07-22 | 9.10 | 9.32 | 9.09 | 9.24 | 130169 | 1197643 | 0.15 | 1.65% |
| 2009-07-21 | 9.50 | 9.50 | 9.01 | 9.09 | 142335 | 1311817 | -0.40 | -4.21% |
| 2009-07-20 | 9.32 | 9.62 | 9.27 | 9.49 | 131233 | 1238842 | 0.19 | 2.04% |
| 2009-07-17 | 9.35 | 9.40 | 9.14 | 9.30 | 94644 | 875915 | -0.05 | -0.54% |
| 2009-07-16 | 9.48 | 9.56 | 9.31 | 9.35 | 106997 | 1008188 | -0.14 | -1.48% |
| 2009-07-15 | 9.40 | 9.55 | 9.26 | 9.49 | 137889 | 1294614 | 0.09 | 0.96% |
| 2009-07-14 | 9.20 | 9.59 | 9.16 | 9.40 | 175675 | 1653307 | 0.23 | 2.51% |
| N 2009-07-13 | 9.11 | 9.32 | 9.11 | 9.17 | 119650 | 1102314 | 0.04 | 0.44% |
| 2009-07-10 | 9.16 | 9.25 | 9.07 | 9.13 | 122416 | 1120768 | -0.01 | -0.11% |
| 2009-07-09 | 9.04 | 9.15 | 9.00 | 9.14 | 138905 | 1259682 | 0.10 | 1.11% |
| 2009-07-08 | 8.84 | 9.06 | 8.83 | 9.04 | 95512 | 857352 | 0.10 | 1.12% |
| 2009-07-07 | 8.92 | 9.06 | 8.87 | 8.94 | 75950 | 679289 | -0.04 | -0.45% |
| 2009-07-06 | 9.06 | 9.12 | 8.85 | 8.98 | 97542 | 874210 | -0.17 | -1.86% |
| 2009-07-03 | 8.91 | 9.43 | 8.89 | 9.15 | 183624 | 1685454 | 0.14 | 1.55% |
| 2009-07-02 | 8.88 | 9.06 | 8.81 | 9.01 | 91424 | 815030 | 0.14 | 1.58% |
| 2009-07-01 | 8.76 | 9.00 | 8.76 | 8.87 | 64278 | 568803 | 0.05 | 0.57% |
| 2009-06-30 | 8.99 | 9.08 | 8.78 | 8.82 | 75613 | 671620 | -0.16 | -1.78% |
| 2009-06-29 | 9.09 | 9.29 | 8.96 | 8.98 | 116895 | 1062911 | -0.10 | -1.10% |
| 2009-06-26 | 8.87 | 9.09 | 8.87 | 9.08 | 125091 | 1125832 | 0.22 | 2.48% |
| 2009-06-25 | 9.02 | 9.02 | 8.82 | 8.86 | 68028 | 605662 | -0.17 | -1.88% |
| 2009-06-24 | 8.85 | 9.09 | 8.74 | 9.03 | 104659 | 932899 | 0.14 | 1.57% |
| 2009-06-23 | 8.75 | 9.02 | 8.72 | 8.89 | 94503 | 843211 | 0.02 | 0.23% |
| 2009-06-22 | 8.98 | 9.03 | 8.78 | 8.87 | 121024 | 1073181 | -0.11 | -1.23% |
| 2009-06-19 | 8.81 | 9.14 | 8.74 | 8.98 | 145529 | 1307279 | 0.14 | 1.58% |
| 2009-06-18 | 8.85 | 8.94 | 8.73 | 8.84 | 104323 | 922041 | 0.01 | 0.11% |
| 2009-06-17 | 8.55 | 8.90 | 8.52 | 8.83 | 107574 | 945140 | 0.24 | 2.79% |
| 2009-06-16 | 8.61 | 8.69 | 8.52 | 8.59 | 34700 | 298260 | -0.12 | -1.38% |
| 2009-06-15 | 8.51 | 8.74 | 8.43 | 8.71 | 49536 | 425981 | 0.20 | 2.35% |
| 2009-06-12 | 8.81 | 8.84 | 8.40 | 8.51 | 75016 | 647979 | -0.27 | -3.08% |
| 2009-06-11 | 8.65 | 8.89 | 8.61 | 8.78 | 90290 | 792381 | 0.09 | 1.04% |
| 2009-06-10 | 8.63 | 8.76 | 8.55 | 8.69 | 63524 | 548810 | 0.13 | 1.52% |
| 2009-06-09 | 8.70 | 8.70 | 8.36 | 8.56 | 56691 | 482787 | -0.14 | -1.61% |
| 2009-06-08 | 8.80 | 8.87 | 8.61 | 8.70 | 87065 | 762240 | -0.10 | -1.14% |
| 2009-06-05 | 8.60 | 8.97 | 8.55 | 8.80 | 135909 | 1196629 | 0.24 | 2.80% |
| 2009-06-04 | 8.62 | 8.71 | 8.42 | 8.56 | 70862 | 605350 | -0.16 | -1.83% |
| 2009-06-03 | 8.70 | 8.82 | 8.62 | 8.72 | 74156 | 646098 | -0.03 | -0.34% |
| 2009-06-02 | 8.45 | 8.89 | 8.39 | 8.75 | 143213 | 1246189 | 0.32 | 3.80% |
| 2009-06-01 | 8.42 | 8.45 | 8.31 | 8.43 | 51082 | 428406 | 0.09 | 1.08% |
