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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 15.75 | 15.78 | 14.71 | 14.74 | 49849 | 763046 | -0.98 | -6.23% |
| 2009-11-23 | 15.45 | 15.78 | 15.36 | 15.72 | 41626 | 648805 | 0.28 | 1.81% |
| 2009-11-20 | 15.28 | 15.60 | 15.13 | 15.44 | 44695 | 689398 | 0.11 | 0.72% |
| 2009-11-19 | 15.30 | 15.53 | 15.11 | 15.33 | 51577 | 790603 | 0.02 | 0.13% |
| 2009-11-18 | 15.04 | 15.34 | 14.81 | 15.31 | 54900 | 832495 | 0.33 | 2.20% |
| 2009-11-17 | 14.91 | 14.99 | 14.73 | 14.98 | 31063 | 461338 | 0.07 | 0.47% |
| 2009-11-16 | 14.79 | 14.97 | 14.65 | 14.91 | 37572 | 557535 | 0.30 | 2.05% |
| 2009-11-13 | 14.74 | 14.88 | 14.44 | 14.61 | 26119 | 382320 | -0.17 | -1.15% |
| 2009-11-12 | 15.00 | 15.08 | 14.72 | 14.78 | 39551 | 590407 | -0.12 | -0.81% |
| 2009-11-11 | 14.82 | 15.05 | 14.47 | 14.90 | 53297 | 789524 | 0.03 | 0.20% |
| 2009-11-10 | 14.79 | 15.04 | 14.66 | 14.87 | 70002 | 1043503 | 0.09 | 0.61% |
| 2009-11-09 | 14.42 | 14.88 | 14.27 | 14.78 | 67324 | 981099 | 0.33 | 2.28% |
| 2009-11-06 | 14.35 | 14.65 | 14.35 | 14.45 | 40715 | 590651 | 0.10 | 0.70% |
| 2009-11-05 | 14.48 | 14.55 | 14.15 | 14.35 | 28860 | 414219 | -0.05 | -0.35% |
| 2009-11-04 | 14.45 | 14.50 | 14.28 | 14.40 | 35931 | 517318 | 0.05 | 0.35% |
| 2009-11-03 | 14.00 | 14.51 | 13.91 | 14.35 | 45084 | 643064 | 0.27 | 1.92% |
| 2009-11-02 | 13.76 | 14.09 | 13.41 | 14.08 | 22336 | 307134 | 0.21 | 1.51% |
| 2009-10-30 | 14.00 | 14.03 | 13.85 | 13.87 | 22164 | 308777 | 0.01 | 0.07% |
| 2009-10-29 | 14.08 | 14.08 | 13.74 | 13.86 | 21111 | 293371 | -0.20 | -1.42% |
| 2009-10-28 | 14.08 | 14.11 | 13.81 | 14.06 | 20022 | 279885 | 0.00 | 0.00% |
| 2009-10-27 | 14.11 | 14.25 | 13.76 | 14.06 | 36889 | 516713 | -0.05 | -0.35% |
| 2009-10-26 | 14.36 | 14.43 | 14.06 | 14.11 | 24038 | 340516 | -0.29 | -2.01% |
| 2009-10-23 | 14.41 | 14.50 | 14.33 | 14.40 | 29793 | 428702 | -0.01 | -0.07% |
| 2009-10-22 | 14.55 | 14.70 | 14.38 | 14.41 | 29229 | 425143 | -0.14 | -0.96% |
| 2009-10-21 | 14.48 | 14.60 | 14.37 | 14.55 | 43870 | 635528 | 0.07 | 0.48% |
| 2009-10-20 | 14.60 | 14.60 | 14.35 | 14.48 | 30683 | 443726 | 0.02 | 0.14% |
| 2009-10-19 | 14.32 | 14.66 | 14.28 | 14.46 | 38405 | 552796 | 0.17 | 1.19% |
| 2009-10-16 | 14.08 | 14.31 | 13.56 | 14.29 | 34565 | 485660 | 0.16 | 1.13% |
| 2009-10-15 | 14.20 | 14.38 | 14.04 | 14.13 | 11546 | 163711 | -0.12 | -0.84% |
| 2009-10-14 | 14.10 | 14.34 | 14.04 | 14.25 | 19695 | 279437 | 0.24 | 1.71% |
| 2009-10-13 | 14.02 | 14.02 | 13.90 | 14.01 | 11513 | 160538 | -0.01 | -0.07% |
| 2009-10-12 | 14.09 | 14.13 | 13.90 | 14.02 | 16731 | 234501 | -0.14 | -0.99% |
| 2009-10-09 | 13.95 | 14.20 | 13.75 | 14.16 | 21893 | 305855 | 0.46 | 3.36% |
| 2009-09-30 | 13.90 | 14.50 | 13.55 | 13.70 | 28209 | 390631 | -0.06 | -0.44% |
| 2009-09-29 | 13.99 | 14.11 | 13.15 | 13.76 | 24684 | 336794 | -0.39 | -2.76% |
| 2009-09-28 | 14.30 | 14.30 | 13.85 | 14.15 | 16823 | 236475 | 0.05 | 0.35% |
| 2009-09-25 | 14.32 | 14.33 | 14.01 | 14.10 | 12697 | 179328 | -0.24 | -1.67% |
| 2009-09-24 | 15.00 | 15.00 | 13.90 | 14.34 | 21627 | 311864 | -0.62 | -4.14% |
| 2009-09-23 | 15.17 | 15.80 | 14.75 | 14.96 | 30508 | 461337 | -0.01 | -0.07% |
| 2009-09-22 | 15.10 | 15.50 | 14.92 | 14.97 | 30261 | 458988 | -0.13 | -0.86% |
| 2009-09-21 | 15.50 | 15.55 | 14.74 | 15.10 | 20177 | 302441 | -0.45 | -2.89% |
| 2009-09-18 | 15.72 | 16.08 | 15.40 | 15.55 | 50903 | 805752 | -0.16 | -1.02% |
| 2009-09-17 | 15.66 | 15.82 | 15.50 | 15.71 | 40285 | 630833 | 0.16 | 1.03% |
| 2009-09-16 | 15.74 | 15.85 | 15.43 | 15.55 | 31177 | 486530 | -0.25 | -1.58% |
| 2009-09-15 | 15.39 | 15.97 | 15.39 | 15.80 | 47657 | 747100 | 0.39 | 2.53% |
| 2009-09-14 | 15.35 | 15.48 | 15.11 | 15.41 | 29472 | 451002 | 0.04 | 0.26% |
| 2009-09-11 | 15.50 | 15.50 | 15.25 | 15.37 | 29674 | 455403 | 0.03 | 0.20% |
| 2009-09-10 | 15.22 | 15.60 | 14.90 | 15.34 | 39377 | 600749 | -0.11 | -0.71% |
| 2009-09-09 | 15.89 | 16.00 | 15.29 | 15.45 | 33637 | 521947 | -0.47 | -2.95% |
| 2009-09-08 | 15.98 | 16.40 | 15.67 | 15.92 | 56277 | 895431 | -0.16 | -0.99% |
| 2009-09-07 | 17.10 | 17.10 | 15.70 | 16.08 | 62461 | 1010378 | 0.48 | 3.08% |
| N 2009-09-04 | 15.58 | 15.79 | 15.28 | 15.60 | 41906 | 650585 | -0.08 | -0.51% |
| 2009-09-03 | 15.20 | 15.90 | 15.00 | 15.68 | 52461 | 810996 | 0.52 | 3.43% |
| 2009-09-02 | 15.14 | 15.38 | 14.90 | 15.16 | 23141 | 350923 | -0.02 | -0.13% |
| 2009-09-01 | 15.05 | 15.45 | 15.00 | 15.18 | 25590 | 389860 | 0.07 | 0.46% |
| 2009-08-31 | 15.58 | 15.80 | 14.81 | 15.11 | 43359 | 658479 | -0.48 | -3.08% |
| 2009-08-28 | 15.57 | 15.96 | 15.06 | 15.59 | 31631 | 491416 | 0.01 | 0.06% |
| 2009-08-27 | 15.38 | 15.86 | 15.20 | 15.58 | 39735 | 617266 | 0.17 | 1.10% |
| 2009-08-26 | 14.77 | 15.54 | 14.71 | 15.41 | 38943 | 591338 | 0.60 | 4.05% |
| 2009-08-25 | 14.72 | 14.98 | 14.18 | 14.81 | 48431 | 708714 | -0.06 | -0.40% |
| 2009-08-24 | 14.56 | 15.14 | 14.35 | 14.87 | 39794 | 587699 | 0.12 | 0.81% |
| N 2009-08-21 | 14.38 | 14.97 | 14.02 | 14.75 | 39495 | 573608 | 0.30 | 2.08% |
| 2009-08-20 | 13.52 | 14.55 | 13.52 | 14.45 | 45457 | 640282 | 0.61 | 4.41% |
| 2009-08-19 | 15.38 | 15.45 | 13.84 | 13.84 | 41695 | 608122 | -1.58 | -10.25% |
| 2009-08-18 | 15.00 | 15.48 | 14.77 | 15.42 | 39397 | 597918 | 0.12 | 0.78% |
| 2009-08-17 | 16.60 | 17.00 | 15.30 | 15.30 | 47957 | 769993 | -1.70 | -10.00% |
| 2009-08-14 | 17.45 | 17.95 | 16.88 | 17.00 | 69114 | 1209815 | -0.33 | -1.90% |
| 2009-08-13 | 17.07 | 17.56 | 16.71 | 17.33 | 55438 | 952956 | 0.31 | 1.82% |
| 2009-08-12 | 17.47 | 17.90 | 16.85 | 17.02 | 75203 | 1318547 | -0.59 | -3.35% |
| 2009-08-11 | 16.97 | 17.78 | 16.71 | 17.61 | 79813 | 1376642 | 0.63 | 3.71% |
| 2009-08-10 | 16.98 | 17.19 | 16.66 | 16.98 | 43104 | 730364 | 0.02 | 0.12% |
| 2009-08-07 | 17.02 | 17.45 | 16.66 | 16.96 | 69636 | 1186713 | -0.09 | -0.53% |
| 2009-08-06 | 17.00 | 17.45 | 16.68 | 17.05 | 72012 | 1234554 | 0.06 | 0.35% |
| 2009-08-05 | 16.78 | 17.18 | 16.64 | 16.99 | 69938 | 1181512 | 0.20 | 1.19% |
| 2009-08-04 | 17.00 | 17.30 | 16.40 | 16.79 | 81745 | 1376222 | -0.16 | -0.94% |
| 2009-08-03 | 16.80 | 17.39 | 16.51 | 16.95 | 95596 | 1620970 | 0.17 | 1.01% |
| 2009-07-31 | 16.03 | 16.86 | 15.75 | 16.78 | 105152 | 1730379 | 0.67 | 4.16% |
| 2009-07-30 | 15.60 | 16.15 | 15.31 | 16.11 | 58562 | 923951 | 0.35 | 2.22% |
| 2009-07-29 | 16.50 | 16.50 | 14.76 | 15.76 | 57658 | 924024 | -0.63 | -3.84% |
| 2009-07-28 | 16.00 | 16.40 | 15.84 | 16.39 | 72040 | 1164425 | 0.42 | 2.63% |
| 2009-07-27 | 15.60 | 16.20 | 15.60 | 15.97 | 43548 | 690148 | 0.32 | 2.04% |
| 2009-07-24 | 16.04 | 16.04 | 15.38 | 15.65 | 41232 | 648914 | -0.32 | -2.00% |
| 2009-07-23 | 16.02 | 16.06 | 15.62 | 15.97 | 33990 | 536791 | -0.09 | -0.56% |
| 2009-07-22 | 16.00 | 16.28 | 15.85 | 16.06 | 31727 | 507849 | 0.07 | 0.44% |
| 2009-07-21 | 16.51 | 16.59 | 15.87 | 15.99 | 49057 | 797228 | -0.51 | -3.09% |
| 2009-07-20 | 16.48 | 16.70 | 16.26 | 16.50 | 48149 | 795144 | -0.01 | -0.06% |
| 2009-07-17 | 16.30 | 17.00 | 16.18 | 16.51 | 45274 | 750781 | 0.05 | 0.30% |
| 2009-07-16 | 15.97 | 17.48 | 15.80 | 16.46 | 119442 | 1993900 | 0.53 | 3.33% |
| 2009-07-15 | 15.90 | 15.98 | 15.77 | 15.93 | 33015 | 523250 | 0.01 | 0.06% |
| 2009-07-14 | 15.87 | 16.03 | 15.80 | 15.92 | 37212 | 592183 | 0.04 | 0.25% |
| 2009-07-13 | 15.82 | 15.98 | 15.61 | 15.88 | 31406 | 497578 | 0.03 | 0.19% |
| 2009-07-10 | 15.73 | 15.97 | 15.67 | 15.85 | 27136 | 428402 | -0.01 | -0.06% |
| 2009-07-09 | 15.76 | 16.10 | 15.68 | 15.86 | 36301 | 576002 | 0.01 | 0.06% |
| 2009-07-08 | 15.55 | 15.91 | 15.40 | 15.85 | 66293 | 1039148 | 0.33 | 2.13% |
| 2009-07-07 | 15.18 | 15.70 | 15.01 | 15.52 | 54309 | 836378 | 0.42 | 2.78% |
| N 2009-07-06 | 15.32 | 15.35 | 15.02 | 15.10 | 35199 | 532987 | -0.18 | -1.18% |
| 2009-07-03 | 15.41 | 15.52 | 15.24 | 15.28 | 36635 | 562029 | -0.15 | -0.97% |
| 2009-07-02 | 15.54 | 15.67 | 15.33 | 15.43 | 31871 | 492756 | -0.10 | -0.64% |
| 2009-07-01 | 15.50 | 15.80 | 15.40 | 15.53 | 33152 | 516263 | -0.02 | -0.13% |
| N 2009-06-30 | 15.38 | 15.63 | 15.22 | 15.55 | 42755 | 662527 | 0.09 | 0.58% |
| 2009-06-29 | 15.48 | 15.63 | 15.20 | 15.46 | 27301 | 419280 | -0.19 | -1.21% |
| 2009-06-26 | 15.75 | 15.78 | 15.41 | 15.65 | 33070 | 514492 | -0.11 | -0.70% |
| 2009-06-25 | 15.85 | 16.00 | 15.45 | 15.76 | 39944 | 626238 | 0.01 | 0.06% |
| 2009-06-24 | 15.60 | 15.80 | 15.48 | 15.75 | 27983 | 438772 | 0.08 | 0.51% |
| N 2009-06-23 | 15.50 | 15.84 | 15.42 | 15.67 | 22729 | 355506 | -0.19 | -1.20% |
| N 2009-06-22 | 16.55 | 16.58 | 15.76 | 15.86 | 52321 | 846110 | -0.75 | -4.51% |
| 2009-06-19 | 15.54 | 17.07 | 15.17 | 16.61 | 97442 | 1573712 | 1.09 | 7.02% |
| 2009-06-18 | 15.71 | 15.79 | 15.49 | 15.52 | 30840 | 480110 | -0.17 | -1.08% |
| 2009-06-17 | 15.68 | 15.78 | 15.45 | 15.69 | 30776 | 480765 | 0.02 | 0.13% |
| 2009-06-16 | 15.80 | 15.81 | 15.47 | 15.67 | 15566 | 242946 | -0.15 | -0.95% |
| 2009-06-15 | 15.69 | 15.88 | 15.45 | 15.82 | 26883 | 419279 | 0.05 | 0.32% |
| 2009-06-12 | 16.19 | 16.45 | 15.71 | 15.77 | 28810 | 464401 | -0.52 | -3.19% |
| 2009-06-11 | 16.39 | 16.55 | 16.11 | 16.29 | 34252 | 557994 | -0.15 | -0.91% |
| 2009-06-10 | 16.48 | 16.60 | 16.37 | 16.44 | 29722 | 489321 | -0.03 | -0.18% |
| 2009-06-09 | 16.45 | 16.56 | 16.33 | 16.47 | 30910 | 507983 | 0.06 | 0.37% |
| 2009-06-08 | 16.46 | 16.65 | 16.25 | 16.41 | 26814 | 438882 | -0.05 | -0.30% |
| 2009-06-05 | 16.39 | 16.66 | 16.25 | 16.46 | 36210 | 595440 | -0.02 | -0.12% |
| 2009-06-04 | 16.53 | 16.63 | 16.18 | 16.48 | 33945 | 556711 | -0.02 | -0.12% |
| 2009-06-03 | 16.31 | 16.60 | 16.17 | 16.50 | 52387 | 860644 | 0.16 | 0.98% |
| 2009-06-02 | 16.37 | 16.47 | 16.15 | 16.34 | 27495 | 447245 | -0.04 | -0.24% |
| 2009-06-01 | 16.45 | 16.60 | 16.19 | 16.38 | 44415 | 727806 | -0.07 | -0.43% |
| 2009-05-27 | 16.35 | 16.65 | 15.90 | 16.45 | 66611 | 1085491 | 0.04 | 0.24% |
| 2009-05-26 | 16.76 | 16.85 | 16.32 | 16.41 | 40212 | 666049 | -0.30 | -1.79% |
| 2009-05-25 | 16.59 | 17.00 | 16.50 | 16.71 | 41334 | 693355 | -0.28 | -1.65% |
