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 | 15.40 | 15.85 | 15.18 | 15.77 | 33740 | 528595 | 0.23 | 1.48% |
| 2009-11-26 | 16.71 | 16.76 | 15.30 | 15.54 | 46793 | 752459 | -1.17 | -7.00% |
| 2009-11-25 | 16.34 | 16.80 | 16.18 | 16.71 | 37370 | 617866 | 0.26 | 1.58% |
| 2009-11-24 | 17.45 | 17.94 | 16.30 | 16.45 | 50541 | 869357 | -1.06 | -6.05% |
| 2009-11-23 | 17.11 | 17.74 | 17.10 | 17.51 | 53026 | 923873 | 0.46 | 2.70% |
| 2009-11-20 | 17.00 | 17.33 | 16.88 | 17.05 | 44994 | 770874 | 0.01 | 0.06% |
| 2009-11-19 | 16.54 | 17.16 | 16.51 | 17.04 | 63337 | 1070949 | 0.55 | 3.33% |
| 2009-11-18 | 16.70 | 16.70 | 16.26 | 16.49 | 38876 | 637879 | -0.16 | -0.96% |
| 2009-11-17 | 16.63 | 16.99 | 16.60 | 16.65 | 33851 | 568107 | -0.02 | -0.12% |
| 2009-11-16 | 16.48 | 16.75 | 16.30 | 16.67 | 41632 | 690205 | 0.34 | 2.08% |
| 2009-11-13 | 16.27 | 16.44 | 15.92 | 16.33 | 26280 | 425706 | 0.07 | 0.43% |
| 2009-11-12 | 16.80 | 16.87 | 16.20 | 16.26 | 48408 | 800193 | -0.52 | -3.10% |
| 2009-11-11 | 16.49 | 16.98 | 16.29 | 16.78 | 74542 | 1244490 | 0.39 | 2.38% |
| 2009-11-10 | 16.17 | 16.50 | 16.01 | 16.39 | 44515 | 725716 | 0.40 | 2.50% |
| 2009-11-09 | 16.01 | 16.26 | 15.88 | 15.99 | 34931 | 559604 | -0.15 | -0.93% |
| 2009-11-06 | 16.50 | 16.55 | 16.12 | 16.14 | 32403 | 526580 | -0.26 | -1.58% |
| 2009-11-05 | 16.15 | 16.52 | 16.01 | 16.40 | 45182 | 738357 | 0.11 | 0.68% |
| 2009-11-04 | 15.98 | 16.50 | 15.90 | 16.29 | 54868 | 892422 | 0.33 | 2.07% |
| 2009-11-03 | 15.41 | 16.29 | 15.20 | 15.96 | 53834 | 862074 | 0.53 | 3.44% |
| 2009-11-02 | 15.00 | 15.45 | 14.42 | 15.43 | 26493 | 399687 | 0.19 | 1.25% |
| 2009-10-30 | 15.40 | 15.49 | 15.01 | 15.24 | 24889 | 380000 | 0.04 | 0.26% |
| 2009-10-29 | 15.70 | 16.06 | 15.17 | 15.20 | 36067 | 563145 | -0.97 | -6.00% |
| 2009-10-28 | 15.65 | 16.18 | 15.65 | 16.17 | 47505 | 758908 | 0.50 | 3.19% |
| 2009-10-27 | 15.51 | 15.90 | 15.39 | 15.67 | 25495 | 400472 | -0.02 | -0.13% |
| 2009-10-26 | 15.70 | 15.75 | 15.35 | 15.69 | 30429 | 472425 | 0.01 | 0.06% |
| 2009-10-23 | 15.90 | 16.09 | 15.66 | 15.68 | 34268 | 542532 | -0.25 | -1.57% |
| 2009-10-22 | 15.73 | 16.18 | 15.60 | 15.93 | 32852 | 521705 | 0.16 | 1.01% |
| 2009-10-21 | 16.18 | 16.18 | 15.66 | 15.77 | 38312 | 606282 | -0.42 | -2.59% |
| 2009-10-20 | 16.34 | 16.66 | 16.05 | 16.19 | 48856 | 795867 | -0.16 | -0.98% |
| 2009-10-19 | 16.17 | 16.50 | 15.90 | 16.35 | 57305 | 930815 | 0.20 | 1.24% |
| 2009-10-15 | 15.60 | 16.45 | 15.36 | 16.15 | 66730 | 1069246 | 0.55 | 3.53% |
| 2009-10-14 | 15.74 | 16.08 | 15.50 | 15.60 | 41728 | 658395 | -0.12 | -0.76% |
| 2009-10-13 | 15.66 | 15.87 | 15.38 | 15.72 | 36590 | 569591 | -0.15 | -0.94% |
| 2009-10-12 | 15.69 | 16.18 | 15.45 | 15.87 | 58090 | 921357 | 0.15 | 0.95% |
| 2009-10-09 | 14.54 | 15.72 | 14.31 | 15.72 | 47576 | 731125 | 1.43 | 10.01% |
| 2009-09-30 | 14.34 | 14.70 | 14.15 | 14.29 | 20591 | 296703 | -0.07 | -0.49% |
| 2009-09-29 | 15.02 | 15.59 | 14.11 | 14.36 | 36126 | 536244 | -0.89 | -5.84% |
| 2009-09-28 | 15.47 | 16.09 | 14.91 | 15.25 | 30529 | 474584 | -0.22 | -1.42% |
| N 2009-09-25 | 15.03 | 16.35 | 15.00 | 15.47 | 51311 | 817268 | 0.34 | 2.25% |
| 2009-09-24 | 15.78 | 15.78 | 14.62 | 15.13 | 31266 | 479819 | -0.82 | -5.14% |
| 2009-09-23 | 15.49 | 16.26 | 15.40 | 15.95 | 84933 | 1351531 | 0.52 | 3.37% |
| 2009-09-22 | 15.12 | 15.86 | 14.91 | 15.43 | 69219 | 1074465 | 0.27 | 1.78% |
| 2009-09-21 | 14.40 | 15.27 | 14.15 | 15.16 | 39159 | 576169 | 0.48 | 3.27% |
| 2009-09-18 | 15.75 | 15.83 | 14.30 | 14.68 | 72305 | 1100703 | -1.21 | -7.62% |
| 2009-09-17 | 15.52 | 16.38 | 15.28 | 15.89 | 91740 | 1463760 | 0.37 | 2.38% |
| 2009-09-16 | 15.43 | 15.88 | 15.28 | 15.52 | 104158 | 1617891 | -0.17 | -1.08% |
| N 2009-09-15 | 14.61 | 15.69 | 14.61 | 15.69 | 119970 | 1841594 | 1.43 | 10.03% |
| 2009-09-11 | 14.18 | 14.37 | 14.01 | 14.26 | 25164 | 357761 | 0.02 | 0.14% |
| 2009-09-10 | 14.05 | 14.40 | 13.87 | 14.24 | 26509 | 374089 | 0.14 | 0.99% |
| 2009-09-09 | 14.20 | 14.28 | 13.84 | 14.10 | 27282 | 382434 | -0.09 | -0.63% |
| 2009-09-08 | 13.98 | 14.38 | 13.70 | 14.19 | 39621 | 558327 | 0.15 | 1.07% |
| 2009-09-07 | 14.23 | 14.54 | 13.87 | 14.04 | 49645 | 706574 | -0.34 | -2.36% |
| 2009-09-04 | 14.05 | 14.58 | 13.80 | 14.38 | 49656 | 710872 | 0.19 | 1.34% |
| 2009-09-03 | 13.90 | 14.29 | 13.71 | 14.19 | 52955 | 740672 | 0.43 | 3.12% |
| 2009-09-02 | 13.20 | 13.78 | 13.00 | 13.76 | 31988 | 434289 | 0.48 | 3.61% |
| 2009-09-01 | 12.68 | 13.60 | 12.68 | 13.28 | 31086 | 411569 | 0.52 | 4.08% |
| 2009-08-31 | 13.07 | 13.30 | 12.45 | 12.76 | 28013 | 357919 | -0.74 | -5.48% |
| 2009-08-28 | 13.92 | 13.92 | 13.10 | 13.50 | 39927 | 536879 | -0.49 | -3.50% |
| 2009-08-27 | 13.41 | 14.18 | 13.38 | 13.99 | 54866 | 762836 | 0.39 | 2.87% |
| 2009-08-26 | 12.65 | 13.65 | 12.41 | 13.60 | 46501 | 622153 | 0.84 | 6.58% |
| 2009-08-25 | 13.01 | 13.10 | 12.35 | 12.76 | 34591 | 436745 | -0.44 | -3.33% |
| 2009-08-24 | 13.15 | 13.40 | 12.95 | 13.20 | 34088 | 448806 | 0.07 | 0.53% |
| 2009-08-21 | 12.65 | 13.20 | 12.45 | 13.13 | 49391 | 640496 | 0.45 | 3.55% |
| 2009-08-20 | 12.30 | 12.70 | 12.11 | 12.68 | 24594 | 306313 | 0.48 | 3.93% |
| 2009-08-19 | 12.60 | 12.78 | 11.82 | 12.20 | 30873 | 381592 | -0.43 | -3.40% |
| 2009-08-18 | 12.23 | 12.70 | 12.23 | 12.63 | 26399 | 331085 | 0.33 | 2.68% |
| 2009-08-17 | 13.40 | 13.40 | 12.26 | 12.30 | 51390 | 666920 | -1.30 | -9.56% |
| 2009-08-14 | 15.12 | 15.25 | 13.60 | 13.60 | 63591 | 899753 | -1.51 | -9.99% |
| 2009-08-13 | 15.27 | 15.43 | 15.00 | 15.11 | 17005 | 257420 | -0.12 | -0.79% |
| 2009-08-12 | 15.90 | 16.07 | 15.20 | 15.23 | 28859 | 456087 | -0.73 | -4.57% |
| 2009-08-11 | 16.13 | 16.28 | 15.88 | 15.96 | 18408 | 294760 | -0.14 | -0.87% |
| 2009-08-10 | 16.00 | 16.18 | 15.73 | 16.10 | 32705 | 522209 | 0.32 | 2.03% |
| N 2009-08-07 | 16.13 | 16.40 | 15.65 | 15.78 | 58466 | 936150 | -0.35 | -2.17% |
| 2009-08-06 | 16.68 | 16.68 | 15.85 | 16.13 | 50540 | 817702 | -0.61 | -3.64% |
| 2009-08-05 | 16.44 | 16.97 | 16.23 | 16.74 | 53352 | 888418 | 0.27 | 1.64% |
| 2009-08-04 | 16.99 | 17.00 | 16.28 | 16.47 | 67187 | 1110458 | -0.53 | -3.12% |
| 2009-08-03 | 17.30 | 17.30 | 16.73 | 17.00 | 86690 | 1465966 | -0.36 | -2.07% |
| 2009-07-31 | 17.25 | 17.42 | 16.91 | 17.36 | 107317 | 1844412 | -0.13 | -0.74% |
| 2009-07-30 | 17.03 | 17.78 | 16.82 | 17.49 | 205952 | 3577149 | 0.74 | 4.42% |
| 2009-07-29 | 16.86 | 17.24 | 15.82 | 16.75 | 149633 | 2501635 | 0.00 | 0.00% |
| N 2009-07-28 | 16.88 | 17.18 | 16.50 | 16.75 | 69675 | 1169660 | -0.25 | -1.47% |
| N 2009-07-27 | 16.14 | 17.60 | 16.08 | 17.00 | 118240 | 1979819 | 0.85 | 5.26% |
| N 2009-07-24 | 16.38 | 16.60 | 15.60 | 16.15 | 70149 | 1128076 | -0.29 | -1.76% |
| N 2009-07-23 | 15.86 | 16.90 | 15.86 | 16.44 | 94187 | 1550622 | 0.29 | 1.80% |
| 2009-07-22 | 16.10 | 16.35 | 15.94 | 16.15 | 61146 | 987137 | -0.07 | -0.43% |
| 2009-07-21 | 15.89 | 16.47 | 15.44 | 16.22 | 110344 | 1751816 | 0.19 | 1.19% |
| N 2009-07-20 | 15.02 | 16.04 | 15.02 | 16.03 | 101156 | 1582875 | 1.01 | 6.72% |
| 2009-07-17 | 14.90 | 15.27 | 14.85 | 15.02 | 30476 | 458600 | 0.08 | 0.54% |
| 2009-07-16 | 15.12 | 15.18 | 14.90 | 14.94 | 34898 | 522866 | -0.16 | -1.06% |
| 2009-07-15 | 15.22 | 15.44 | 14.98 | 15.10 | 50260 | 760784 | -0.14 | -0.92% |
| 2009-07-14 | 15.20 | 15.33 | 15.09 | 15.24 | 29626 | 450464 | 0.05 | 0.33% |
| 2009-07-13 | 15.00 | 15.35 | 14.86 | 15.19 | 37234 | 562003 | 0.19 | 1.27% |
| 2009-07-10 | 15.20 | 15.21 | 14.92 | 15.00 | 41984 | 631460 | -0.20 | -1.32% |
| 2009-07-09 | 14.69 | 15.35 | 14.69 | 15.20 | 57091 | 859543 | 0.52 | 3.54% |
| 2009-07-08 | 14.68 | 14.87 | 14.48 | 14.68 | 25148 | 368116 | -0.10 | -0.68% |
| 2009-07-07 | 14.40 | 14.93 | 14.36 | 14.78 | 61843 | 910576 | 0.32 | 2.21% |
| 2009-07-06 | 14.30 | 14.54 | 14.19 | 14.46 | 35913 | 515036 | 0.16 | 1.12% |
| 2009-07-03 | 14.28 | 14.39 | 14.20 | 14.30 | 24611 | 351144 | -0.04 | -0.28% |
| 2009-07-02 | 14.39 | 14.39 | 14.21 | 14.34 | 28709 | 410020 | -0.04 | -0.28% |
| 2009-07-01 | 14.27 | 14.56 | 14.22 | 14.38 | 22007 | 316312 | 0.15 | 1.05% |
| 2009-06-30 | 14.41 | 14.47 | 14.20 | 14.23 | 23422 | 334122 | -0.11 | -0.77% |
| 2009-06-29 | 14.75 | 14.75 | 14.25 | 14.34 | 40570 | 583559 | -0.31 | -2.12% |
| 2009-06-26 | 15.08 | 15.10 | 14.58 | 14.65 | 31514 | 463569 | -0.31 | -2.07% |
| 2009-06-25 | 14.48 | 15.09 | 14.35 | 14.96 | 73719 | 1098947 | 0.53 | 3.67% |
| 2009-06-24 | 14.78 | 14.85 | 14.30 | 14.43 | 47918 | 691008 | -0.29 | -1.97% |
| 2009-06-23 | 14.85 | 14.85 | 14.58 | 14.72 | 15443 | 227377 | -0.24 | -1.60% |
| 2009-06-22 | 14.66 | 15.05 | 14.55 | 14.96 | 34564 | 513919 | 0.36 | 2.47% |
| 2009-06-19 | 14.71 | 14.82 | 14.43 | 14.60 | 17850 | 259963 | -0.11 | -0.75% |
| 2009-06-18 | 14.58 | 14.74 | 14.53 | 14.71 | 16436 | 240364 | 0.13 | 0.89% |
| 2009-06-17 | 14.41 | 14.59 | 14.36 | 14.58 | 14555 | 210828 | 0.09 | 0.62% |
| 2009-06-16 | 14.21 | 14.57 | 14.21 | 14.49 | 14522 | 208596 | 0.09 | 0.62% |
| 2009-06-15 | 14.58 | 14.68 | 14.14 | 14.40 | 18549 | 265168 | -0.18 | -1.24% |
| 2009-06-12 | 15.02 | 15.02 | 14.52 | 14.58 | 18978 | 280083 | -0.42 | -2.80% |
| 2009-06-11 | 14.84 | 15.10 | 14.72 | 15.00 | 27458 | 410642 | 0.17 | 1.15% |
| 2009-06-10 | 14.69 | 14.90 | 14.65 | 14.83 | 27427 | 405344 | 0.16 | 1.09% |
| 2009-06-09 | 14.84 | 14.84 | 14.53 | 14.67 | 30581 | 447447 | -0.18 | -1.21% |
| 2009-06-08 | 15.06 | 15.32 | 14.70 | 14.85 | 21835 | 326995 | -0.22 | -1.46% |
| 2009-06-05 | 15.35 | 15.50 | 15.03 | 15.07 | 22617 | 344351 | -0.38 | -2.46% |
| 2009-06-04 | 15.60 | 15.69 | 15.22 | 15.45 | 27915 | 431088 | -0.17 | -1.09% |
| 2009-06-03 | 15.60 | 16.12 | 15.46 | 15.62 | 46154 | 729464 | -0.26 | -1.64% |
| N 2009-06-02 | 15.25 | 16.00 | 14.88 | 15.88 | 86897 | 1333541 | 0.41 | 2.65% |
| 2009-06-01 | 15.43 | 15.56 | 15.19 | 15.47 | 21955 | 337154 | 0.17 | 1.11% |
