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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 16.90 | 17.35 | 16.59 | 17.00 | 9469 | 160225 | -0.01 | -0.06% |
| 2009-11-24 | 16.60 | 17.47 | 16.60 | 17.01 | 17130 | 295932 | 0.37 | 2.22% |
| 2009-11-23 | 16.03 | 16.80 | 15.80 | 16.64 | 4540 | 74603 | 0.62 | 3.87% |
| 2009-11-20 | 16.18 | 16.35 | 16.01 | 16.02 | 4528 | 73242 | -0.13 | -0.81% |
| 2009-11-19 | 16.16 | 16.35 | 16.12 | 16.15 | 3010 | 48679 | -0.06 | -0.37% |
| 2009-11-18 | 16.50 | 16.76 | 16.10 | 16.21 | 5101 | 83977 | -0.18 | -1.10% |
| 2009-11-17 | 16.05 | 16.48 | 16.03 | 16.39 | 6143 | 100354 | 0.35 | 2.18% |
| 2009-11-16 | 16.07 | 16.37 | 15.50 | 16.04 | 5756 | 91795 | 0.38 | 2.43% |
| 2009-11-13 | 15.17 | 15.68 | 15.17 | 15.66 | 7949 | 123158 | 0.40 | 2.62% |
| 2009-11-12 | 15.38 | 15.70 | 15.18 | 15.26 | 4808 | 74109 | -0.12 | -0.78% |
| 2009-11-11 | 15.13 | 15.56 | 14.78 | 15.38 | 7523 | 114127 | 0.43 | 2.88% |
| 2009-11-10 | 14.71 | 15.05 | 14.60 | 14.95 | 6538 | 97280 | 0.24 | 1.63% |
| 2009-11-09 | 14.71 | 14.78 | 14.60 | 14.71 | 5311 | 78099 | 0.01 | 0.07% |
| 2009-11-06 | 14.42 | 14.89 | 14.33 | 14.70 | 8390 | 123260 | 0.28 | 1.94% |
| 2009-11-05 | 14.30 | 14.50 | 14.30 | 14.42 | 4511 | 65110 | 0.14 | 0.98% |
| 2009-11-04 | 14.66 | 14.67 | 14.20 | 14.28 | 8417 | 120586 | -0.34 | -2.33% |
| 2009-11-03 | 14.67 | 14.93 | 14.36 | 14.62 | 6976 | 101229 | -0.05 | -0.34% |
| 2009-11-02 | 14.10 | 14.94 | 13.72 | 14.67 | 10147 | 148392 | 0.42 | 2.95% |
| 2009-10-30 | 14.49 | 14.75 | 14.23 | 14.25 | 7024 | 102002 | -0.24 | -1.66% |
| 2009-10-29 | 13.75 | 14.69 | 13.63 | 14.49 | 11839 | 169885 | 0.45 | 3.21% |
| 2009-10-28 | 14.31 | 14.40 | 13.81 | 14.04 | 3289 | 46087 | -0.26 | -1.82% |
| 2009-10-27 | 14.58 | 14.59 | 14.30 | 14.30 | 2224 | 32025 | -0.26 | -1.79% |
| 2009-10-26 | 14.69 | 14.82 | 14.30 | 14.56 | 6713 | 98130 | -0.14 | -0.95% |
| 2009-10-23 | 15.12 | 15.19 | 14.60 | 14.70 | 7414 | 110309 | -0.38 | -2.52% |
| 2009-10-22 | 14.99 | 15.32 | 14.90 | 15.08 | 3809 | 57317 | -0.04 | -0.27% |
| 2009-10-21 | 14.95 | 15.40 | 14.80 | 15.12 | 3204 | 48697 | 0.02 | 0.13% |
| 2009-10-20 | 15.10 | 15.45 | 14.88 | 15.10 | 6481 | 97571 | -0.26 | -1.69% |
| 2009-10-19 | 14.59 | 15.49 | 14.42 | 15.36 | 9195 | 138992 | 0.58 | 3.92% |
| 2009-10-16 | 14.05 | 14.78 | 14.05 | 14.78 | 18874 | 277716 | 0.70 | 4.97% |
| 2009-10-15 | 13.95 | 14.08 | 13.86 | 14.08 | 4667 | 65175 | 0.13 | 0.93% |
| 2009-10-14 | 13.85 | 14.20 | 13.76 | 13.95 | 7292 | 101698 | -0.08 | -0.57% |
| 2009-10-13 | 13.68 | 14.29 | 13.68 | 14.03 | 8352 | 116854 | -0.32 | -2.23% |
| 2009-10-12 | 15.20 | 15.20 | 14.35 | 14.35 | 9084 | 133575 | -0.75 | -4.97% |
| 2009-10-09 | 14.44 | 15.16 | 14.44 | 15.10 | 11403 | 171543 | 0.66 | 4.57% |
| 2009-09-30 | 14.38 | 14.60 | 14.01 | 14.44 | 11815 | 169924 | 0.03 | 0.21% |
| 2009-09-29 | 13.83 | 14.50 | 13.60 | 14.41 | 16150 | 229535 | 0.60 | 4.34% |
| 2009-09-28 | 13.75 | 13.95 | 13.20 | 13.81 | 7614 | 104023 | 0.21 | 1.54% |
| 2009-09-25 | 13.32 | 13.88 | 13.30 | 13.60 | 7016 | 95881 | 0.08 | 0.59% |
| 2009-09-24 | 12.99 | 13.58 | 12.53 | 13.52 | 8217 | 107723 | 0.53 | 4.08% |
| 2009-09-23 | 12.68 | 13.17 | 12.54 | 12.99 | 8758 | 112915 | 0.39 | 3.10% |
| 2009-09-22 | 12.56 | 12.88 | 12.49 | 12.60 | 8366 | 106164 | -0.10 | -0.79% |
| 2009-09-21 | 12.89 | 12.89 | 12.40 | 12.70 | 5889 | 74512 | -0.09 | -0.70% |
| 2009-09-18 | 12.99 | 13.20 | 12.77 | 12.79 | 7003 | 90606 | -0.17 | -1.31% |
| 2009-09-17 | 12.77 | 13.12 | 12.77 | 12.96 | 3799 | 49057 | 0.09 | 0.70% |
| 2009-09-16 | 13.15 | 13.26 | 12.70 | 12.87 | 3038 | 39156 | -0.28 | -2.13% |
| 2009-09-15 | 12.65 | 13.18 | 12.60 | 13.15 | 12375 | 161081 | 0.50 | 3.95% |
| 2009-09-14 | 12.59 | 12.70 | 12.47 | 12.65 | 3415 | 42942 | 0.06 | 0.48% |
| 2009-09-11 | 12.55 | 12.82 | 12.30 | 12.59 | 4206 | 52558 | 0.01 | 0.08% |
| 2009-09-10 | 12.28 | 12.74 | 12.00 | 12.58 | 7184 | 89037 | 0.44 | 3.62% |
| 2009-09-09 | 12.10 | 12.30 | 12.00 | 12.14 | 2353 | 28458 | 0.11 | 0.91% |
| 2009-09-08 | 12.07 | 12.25 | 11.84 | 12.03 | 3868 | 46761 | -0.02 | -0.17% |
| 2009-09-07 | 12.00 | 12.24 | 11.79 | 12.05 | 2903 | 34946 | -0.07 | -0.58% |
| 2009-09-04 | 11.93 | 12.25 | 11.60 | 12.12 | 4907 | 58728 | 0.39 | 3.33% |
| 2009-09-03 | 11.32 | 11.73 | 11.32 | 11.73 | 4672 | 54507 | 0.56 | 5.01% |
| 2009-09-02 | 11.18 | 11.41 | 11.01 | 11.17 | 2364 | 26582 | -0.02 | -0.18% |
| 2009-09-01 | 11.78 | 11.80 | 11.19 | 11.19 | 2923 | 33322 | -0.59 | -5.01% |
| 2009-08-31 | 12.20 | 12.20 | 11.78 | 11.78 | 3730 | 43984 | -0.62 | -5.00% |
| 2009-08-28 | 12.30 | 12.78 | 12.30 | 12.40 | 3364 | 42051 | -0.16 | -1.27% |
| 2009-08-27 | 12.30 | 12.57 | 12.00 | 12.56 | 6390 | 79170 | 0.59 | 4.93% |
| 2009-08-26 | 11.45 | 11.97 | 11.21 | 11.97 | 4431 | 52676 | 0.57 | 5.00% |
| 2009-08-25 | 11.46 | 11.59 | 11.20 | 11.40 | 2079 | 23755 | -0.25 | -2.15% |
| 2009-08-24 | 11.66 | 11.69 | 11.50 | 11.65 | 2658 | 30868 | 0.07 | 0.60% |
| 2009-08-21 | 11.38 | 11.64 | 11.25 | 11.58 | 2413 | 27671 | 0.28 | 2.48% |
| 2009-08-20 | 10.93 | 11.45 | 10.93 | 11.30 | 3556 | 40086 | 0.35 | 3.20% |
| N 2009-08-19 | 11.20 | 11.43 | 10.93 | 10.95 | 3513 | 39335 | -0.40 | -3.52% |
| 2009-08-18 | 10.99 | 11.49 | 10.56 | 11.35 | 3124 | 34271 | 0.30 | 2.71% |
| 2009-08-17 | 11.20 | 11.40 | 11.05 | 11.05 | 6455 | 72239 | -0.58 | -4.99% |
| 2009-08-14 | 12.03 | 12.30 | 11.63 | 11.63 | 5913 | 69807 | -0.58 | -4.75% |
| 2009-08-13 | 12.40 | 12.61 | 11.91 | 12.21 | 3924 | 47898 | -0.19 | -1.53% |
| 2009-08-12 | 12.83 | 13.03 | 12.40 | 12.40 | 7832 | 98583 | -0.65 | -4.98% |
| 2009-08-11 | 13.00 | 13.24 | 12.95 | 13.05 | 2545 | 33181 | -0.11 | -0.84% |
| 2009-08-10 | 13.38 | 13.38 | 12.90 | 13.16 | 5847 | 76374 | 0.03 | 0.23% |
| 2009-08-07 | 13.26 | 13.57 | 13.12 | 13.13 | 7277 | 96588 | -0.02 | -0.15% |
| 2009-08-06 | 13.25 | 13.42 | 13.07 | 13.15 | 5034 | 66414 | -0.20 | -1.50% |
| 2009-08-05 | 13.45 | 13.45 | 13.06 | 13.35 | 6495 | 86121 | 0.02 | 0.15% |
| 2009-08-04 | 13.20 | 13.61 | 13.05 | 13.33 | 8019 | 106923 | -0.06 | -0.45% |
| 2009-08-03 | 13.53 | 13.57 | 13.00 | 13.39 | 8927 | 119505 | -0.09 | -0.67% |
| 2009-07-31 | 13.14 | 13.56 | 12.98 | 13.48 | 10909 | 145745 | 0.43 | 3.29% |
| 2009-07-30 | 12.71 | 13.28 | 12.45 | 13.05 | 5397 | 69528 | 0.01 | 0.08% |
| 2009-07-29 | 13.48 | 13.62 | 12.86 | 13.04 | 11346 | 148856 | -0.45 | -3.34% |
| 2009-07-28 | 13.28 | 13.70 | 13.11 | 13.49 | 14964 | 201852 | 0.26 | 1.97% |
| 2009-07-27 | 12.56 | 13.23 | 12.35 | 13.23 | 18483 | 238323 | 0.63 | 5.00% |
| 2009-07-24 | 13.24 | 13.29 | 12.60 | 12.60 | 12009 | 153804 | -0.64 | -4.83% |
| 2009-07-23 | 13.03 | 13.59 | 13.03 | 13.24 | 5636 | 75134 | -0.01 | -0.07% |
| 2009-07-22 | 13.06 | 13.45 | 12.73 | 13.25 | 13948 | 182954 | 0.07 | 0.53% |
| 2009-07-21 | 13.58 | 13.61 | 13.02 | 13.18 | 27276 | 367630 | 0.22 | 1.70% |
| 2009-07-20 | 12.35 | 12.96 | 12.20 | 12.96 | 20160 | 250710 | 0.62 | 5.02% |
| 2009-07-17 | 12.29 | 12.50 | 12.07 | 12.34 | 7092 | 87022 | 0.20 | 1.65% |
| 2009-07-16 | 12.40 | 12.45 | 12.05 | 12.14 | 10367 | 126055 | -0.24 | -1.94% |
| 2009-07-15 | 12.79 | 12.90 | 11.91 | 12.38 | 24628 | 305883 | 0.04 | 0.32% |
| 2009-07-14 | 12.14 | 12.34 | 12.00 | 12.34 | 6248 | 76594 | 0.59 | 5.02% |
| 2009-07-13 | 11.13 | 11.75 | 11.05 | 11.75 | 21162 | 246167 | 0.56 | 5.00% |
| 2009-07-10 | 11.20 | 11.27 | 10.98 | 11.19 | 11003 | 122052 | 0.03 | 0.27% |
| 2009-07-09 | 11.40 | 11.50 | 11.11 | 11.16 | 18738 | 211120 | 0.01 | 0.09% |
| 2009-07-08 | 10.52 | 11.15 | 10.50 | 11.15 | 17703 | 196076 | 0.53 | 4.99% |
| 2009-07-07 | 10.48 | 10.75 | 10.47 | 10.62 | 6509 | 69387 | 0.05 | 0.47% |
| 2009-07-06 | 10.80 | 10.88 | 10.46 | 10.57 | 13085 | 138608 | -0.23 | -2.13% |
| 2009-07-03 | 10.75 | 11.00 | 10.60 | 10.80 | 9500 | 102313 | -0.10 | -0.92% |
| 2009-07-02 | 11.13 | 11.13 | 10.73 | 10.90 | 9275 | 100588 | 0.03 | 0.28% |
| 2009-07-01 | 11.01 | 11.01 | 10.72 | 10.87 | 5941 | 64649 | -0.14 | -1.27% |
| 2009-06-30 | 11.36 | 11.40 | 10.74 | 11.01 | 9702 | 106283 | -0.26 | -2.31% |
| 2009-06-29 | 11.13 | 11.50 | 10.94 | 11.27 | 10076 | 112763 | 0.05 | 0.45% |
| 2009-06-26 | 10.75 | 11.39 | 10.75 | 11.22 | 27213 | 306639 | 0.37 | 3.41% |
| 2009-06-25 | 10.85 | 10.90 | 10.55 | 10.85 | 9225 | 99226 | 0.17 | 1.59% |
| 2009-06-24 | 10.70 | 11.06 | 10.58 | 10.68 | 11274 | 121668 | -0.07 | -0.65% |
| 2009-06-23 | 10.65 | 11.04 | 10.49 | 10.75 | 18209 | 196050 | 0.13 | 1.22% |
| 2009-06-22 | 10.20 | 10.62 | 10.20 | 10.62 | 15930 | 168454 | 0.52 | 5.15% |
| 2009-06-19 | 10.20 | 10.30 | 10.06 | 10.10 | 7701 | 78141 | -0.16 | -1.56% |
| 2009-06-18 | 10.36 | 10.48 | 10.18 | 10.26 | 8622 | 89206 | -0.09 | -0.87% |
| 2009-06-17 | 10.18 | 10.40 | 10.09 | 10.35 | 6594 | 67352 | 0.17 | 1.67% |
| 2009-06-16 | 10.41 | 10.48 | 10.12 | 10.18 | 12331 | 126710 | -0.35 | -3.32% |
| 2009-06-15 | 10.71 | 10.85 | 10.38 | 10.53 | 13571 | 142469 | -0.26 | -2.41% |
| 2009-06-12 | 10.81 | 11.50 | 10.41 | 10.79 | 31220 | 344693 | -0.17 | -1.55% |
| 2009-06-11 | 10.44 | 10.96 | 10.30 | 10.96 | 34832 | 379049 | 0.52 | 4.98% |
| 2009-06-10 | 10.50 | 10.70 | 10.34 | 10.44 | 10888 | 113780 | -0.08 | -0.76% |
| 2009-06-09 | 10.30 | 10.59 | 10.12 | 10.52 | 8724 | 90110 | 0.33 | 3.24% |
| 2009-06-08 | 10.15 | 10.35 | 10.11 | 10.19 | 6216 | 63516 | 0.07 | 0.69% |
| 2009-06-05 | 10.33 | 10.55 | 10.08 | 10.12 | 10845 | 112079 | -0.22 | -2.13% |
| 2009-06-04 | 9.85 | 10.34 | 9.80 | 10.34 | 21097 | 216664 | 0.49 | 4.97% |
| 2009-06-03 | 9.76 | 9.97 | 9.70 | 9.85 | 7578 | 74613 | -0.02 | -0.20% |
| 2009-06-02 | 9.92 | 10.05 | 9.80 | 9.87 | 4880 | 48254 | -0.05 | -0.50% |
| 2009-06-01 | 9.76 | 10.13 | 9.73 | 9.92 | 7023 | 69958 | 0.23 | 2.37% |
| 2009-05-27 | 9.69 | 9.98 | 9.63 | 9.69 | 8841 | 86054 | -0.01 | -0.10% |
