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 | 14.46 | 14.46 | 13.56 | 13.85 | 113736 | 1581438 | -0.60 | -4.15% |
| 2009-11-26 | 15.15 | 15.66 | 14.13 | 14.45 | 152915 | 2292971 | -0.73 | -4.81% |
| 2009-11-25 | 14.82 | 15.21 | 14.61 | 15.18 | 85936 | 1283528 | 0.38 | 2.57% |
| 2009-11-24 | 15.44 | 15.63 | 14.60 | 14.80 | 114218 | 1735691 | -0.64 | -4.14% |
| 2009-11-23 | 15.37 | 15.59 | 15.10 | 15.44 | 112770 | 1735378 | 0.15 | 0.98% |
| 2009-11-20 | 14.76 | 15.40 | 14.63 | 15.29 | 122412 | 1851282 | 0.52 | 3.52% |
| 2009-11-19 | 14.95 | 14.95 | 14.44 | 14.77 | 83190 | 1220689 | -0.07 | -0.47% |
| 2009-11-18 | 14.86 | 14.96 | 14.70 | 14.84 | 64560 | 956368 | 0.07 | 0.47% |
| 2009-11-17 | 14.96 | 15.00 | 14.65 | 14.77 | 83155 | 1226709 | -0.10 | -0.67% |
| 2009-11-16 | 15.00 | 15.45 | 14.81 | 14.87 | 135716 | 2050193 | 0.07 | 0.47% |
| 2009-11-13 | 14.68 | 14.98 | 14.50 | 14.80 | 69768 | 1030194 | 0.12 | 0.82% |
| 2009-11-12 | 14.70 | 15.00 | 14.53 | 14.68 | 93905 | 1384132 | -0.02 | -0.14% |
| 2009-11-11 | 13.80 | 14.77 | 13.74 | 14.70 | 153586 | 2204351 | 0.90 | 6.52% |
| 2009-11-10 | 14.21 | 14.22 | 13.75 | 13.80 | 95204 | 1321059 | -0.15 | -1.07% |
| 2009-11-06 | 14.16 | 14.53 | 13.80 | 13.95 | 133740 | 1891471 | -0.14 | -0.99% |
| 2009-11-05 | 14.30 | 14.38 | 13.90 | 14.09 | 106846 | 1503252 | -0.16 | -1.12% |
| 2009-11-04 | 13.75 | 14.40 | 13.75 | 14.25 | 159629 | 2259625 | 0.54 | 3.94% |
| 2009-11-03 | 13.42 | 13.96 | 13.40 | 13.71 | 112915 | 1554466 | 0.36 | 2.70% |
| 2009-11-02 | 12.94 | 13.35 | 12.83 | 13.35 | 83916 | 1098908 | 0.18 | 1.37% |
| 2009-10-30 | 13.33 | 13.66 | 13.15 | 13.17 | 109027 | 1460478 | -0.08 | -0.60% |
| 2009-10-29 | 13.05 | 13.58 | 12.84 | 13.25 | 122318 | 1626528 | -0.03 | -0.23% |
| 2009-10-28 | 12.63 | 13.28 | 12.55 | 13.28 | 134471 | 1740232 | 0.63 | 4.98% |
| 2009-10-27 | 12.88 | 12.99 | 12.56 | 12.65 | 101126 | 1289096 | -0.34 | -2.62% |
| 2009-10-26 | 12.90 | 13.09 | 12.61 | 12.99 | 96347 | 1243196 | 0.17 | 1.33% |
| 2009-10-23 | 12.80 | 13.26 | 12.62 | 12.82 | 135081 | 1741029 | 0.07 | 0.55% |
| 2009-10-22 | 12.44 | 12.92 | 12.32 | 12.75 | 112529 | 1423960 | 0.20 | 1.59% |
| 2009-10-21 | 12.40 | 13.16 | 12.26 | 12.55 | 183426 | 2323996 | 0.15 | 1.21% |
| 2009-10-20 | 12.25 | 12.53 | 12.03 | 12.40 | 112745 | 1388777 | 0.13 | 1.06% |
| 2009-10-19 | 11.67 | 12.38 | 11.67 | 12.27 | 160672 | 1960431 | 0.62 | 5.32% |
| 2009-10-16 | 11.76 | 11.90 | 11.40 | 11.65 | 66291 | 771390 | -0.11 | -0.94% |
| 2009-10-15 | 11.75 | 11.84 | 11.60 | 11.76 | 62117 | 728935 | 0.14 | 1.21% |
| 2009-10-14 | 11.88 | 11.88 | 11.55 | 11.62 | 79126 | 926390 | -0.07 | -0.60% |
| 2009-10-13 | 11.65 | 11.88 | 11.46 | 11.69 | 96299 | 1121702 | 0.01 | 0.09% |
| 2009-10-12 | 10.65 | 11.88 | 10.65 | 11.68 | 148338 | 1697052 | 0.88 | 8.15% |
| 2009-10-09 | 10.40 | 10.83 | 10.40 | 10.80 | 45663 | 488309 | 0.57 | 5.57% |
| 2009-09-30 | 10.07 | 10.39 | 10.07 | 10.23 | 30564 | 314073 | 0.15 | 1.49% |
| 2009-09-29 | 10.57 | 10.76 | 9.90 | 10.08 | 57346 | 584320 | -0.54 | -5.08% |
| 2009-09-28 | 11.10 | 11.10 | 10.51 | 10.62 | 55010 | 596255 | -0.41 | -3.72% |
| 2009-09-25 | 11.13 | 11.22 | 10.95 | 11.03 | 43571 | 483620 | -0.15 | -1.34% |
| 2009-09-24 | 11.07 | 11.42 | 10.91 | 11.18 | 78421 | 878687 | 0.03 | 0.27% |
| 2009-09-23 | 11.00 | 11.36 | 10.85 | 11.15 | 119239 | 1317740 | 0.00 | 0.00% |
| 2009-09-22 | 11.68 | 11.78 | 11.15 | 11.15 | 94773 | 1080386 | -0.55 | -4.70% |
| 2009-09-21 | 11.30 | 11.86 | 11.08 | 11.70 | 93097 | 1057150 | 0.16 | 1.39% |
| 2009-09-18 | 12.30 | 12.49 | 11.25 | 11.54 | 213709 | 2539226 | -0.86 | -6.93% |
| 2009-09-17 | 12.07 | 12.82 | 11.95 | 12.40 | 220050 | 2727448 | 0.33 | 2.73% |
| 2009-09-16 | 11.74 | 12.25 | 11.68 | 12.07 | 167458 | 2014613 | 0.25 | 2.12% |
| 2009-09-15 | 11.87 | 12.10 | 11.70 | 11.82 | 152451 | 1811166 | -0.07 | -0.59% |
| 2009-09-14 | 11.30 | 12.00 | 11.21 | 11.89 | 204042 | 2392828 | 0.59 | 5.22% |
| 2009-09-11 | 11.00 | 11.63 | 11.00 | 11.30 | 167350 | 1889976 | 0.22 | 1.99% |
| 2009-09-10 | 11.00 | 11.22 | 10.71 | 11.08 | 111150 | 1220871 | 0.09 | 0.82% |
| 2009-09-09 | 11.08 | 11.10 | 10.79 | 10.99 | 90175 | 986000 | -0.05 | -0.45% |
| 2009-09-08 | 10.73 | 11.09 | 10.55 | 11.04 | 107901 | 1173505 | 0.35 | 3.27% |
| 2009-09-07 | 10.74 | 11.05 | 10.52 | 10.69 | 78484 | 851528 | 0.00 | 0.00% |
| 2009-09-04 | 10.60 | 10.98 | 10.50 | 10.69 | 82271 | 883775 | 0.20 | 1.91% |
| N 2009-09-03 | 10.04 | 10.61 | 9.90 | 10.49 | 68339 | 706709 | 0.45 | 4.48% |
| 2009-09-02 | 10.13 | 10.18 | 9.69 | 10.04 | 52788 | 525481 | -0.11 | -1.08% |
| N 2009-09-01 | 9.85 | 10.36 | 9.85 | 10.15 | 58741 | 592648 | 0.24 | 2.42% |
| 2009-08-31 | 10.17 | 10.46 | 9.88 | 9.91 | 90676 | 920384 | -0.50 | -4.80% |
| 2009-08-28 | 11.06 | 11.06 | 10.39 | 10.41 | 88324 | 937606 | -0.63 | -5.71% |
| N 2009-08-27 | 11.01 | 11.43 | 10.87 | 11.04 | 155204 | 1728996 | 0.33 | 3.08% |
| 2009-08-26 | 10.50 | 10.84 | 10.39 | 10.71 | 113238 | 1205148 | 0.12 | 1.13% |
| N 2009-08-25 | 10.20 | 10.95 | 9.88 | 10.59 | 172711 | 1811442 | 0.43 | 4.23% |
| 2009-08-24 | 9.90 | 10.30 | 9.75 | 10.16 | 90410 | 911942 | 0.36 | 3.67% |
| 2009-08-21 | 9.66 | 9.83 | 9.48 | 9.80 | 64097 | 622016 | 0.14 | 1.45% |
| 2009-08-20 | 9.21 | 9.68 | 9.20 | 9.66 | 70685 | 668065 | 0.30 | 3.21% |
| 2009-08-19 | 9.71 | 9.93 | 9.02 | 9.36 | 115150 | 1087653 | -0.32 | -3.31% |
| 2009-08-18 | 9.42 | 9.84 | 9.33 | 9.68 | 77612 | 747374 | 0.33 | 3.53% |
| N 2009-08-17 | 10.00 | 10.38 | 9.30 | 9.35 | 90409 | 891651 | -0.83 | -8.15% |
| 2009-08-14 | 9.80 | 10.79 | 9.78 | 10.18 | 187070 | 1948626 | 0.25 | 2.52% |
| 2009-08-13 | 9.88 | 10.05 | 9.65 | 9.93 | 57480 | 564528 | -0.04 | -0.40% |
| 2009-08-12 | 10.54 | 10.54 | 9.75 | 9.97 | 82923 | 833576 | -0.49 | -4.68% |
| 2009-08-11 | 10.42 | 10.56 | 10.23 | 10.46 | 41202 | 428739 | 0.06 | 0.58% |
| 2009-08-10 | 10.65 | 10.76 | 10.01 | 10.40 | 84912 | 880431 | -0.12 | -1.14% |
| 2009-08-07 | 10.70 | 10.83 | 10.48 | 10.52 | 109920 | 1165905 | -0.20 | -1.87% |
| 2009-08-06 | 11.18 | 11.18 | 10.60 | 10.72 | 101164 | 1091055 | -0.42 | -3.77% |
| 2009-08-05 | 11.21 | 11.48 | 10.96 | 11.14 | 82877 | 927076 | -0.07 | -0.62% |
| 2009-08-04 | 11.49 | 11.60 | 11.09 | 11.21 | 93153 | 1047408 | -0.28 | -2.44% |
| 2009-08-03 | 11.38 | 11.83 | 11.26 | 11.49 | 168300 | 1951634 | 0.09 | 0.79% |
| 2009-07-31 | 10.88 | 11.56 | 10.88 | 11.40 | 212513 | 2398847 | 0.55 | 5.07% |
| 2009-07-30 | 10.60 | 10.95 | 10.41 | 10.85 | 90749 | 974210 | 0.25 | 2.36% |
| 2009-07-29 | 10.96 | 11.20 | 10.20 | 10.60 | 129288 | 1402272 | -0.37 | -3.37% |
| 2009-07-28 | 11.04 | 11.10 | 10.81 | 10.97 | 91422 | 997629 | -0.05 | -0.45% |
| 2009-07-27 | 10.88 | 11.16 | 10.79 | 11.02 | 105824 | 1161675 | 0.23 | 2.13% |
| 2009-07-24 | 10.92 | 11.07 | 10.66 | 10.79 | 90792 | 985984 | -0.12 | -1.10% |
| 2009-07-23 | 11.42 | 11.42 | 10.87 | 10.91 | 106936 | 1184147 | -0.21 | -1.89% |
| 2009-07-22 | 10.72 | 11.19 | 10.72 | 11.12 | 117823 | 1302603 | 0.28 | 2.58% |
| 2009-07-21 | 10.85 | 11.20 | 10.80 | 10.84 | 110291 | 1209396 | 0.05 | 0.46% |
| N 2009-07-20 | 10.81 | 10.96 | 10.55 | 10.79 | 142399 | 1527475 | -0.20 | -1.82% |
| N 2009-07-17 | 11.86 | 11.86 | 10.90 | 10.99 | 217339 | 2453968 | 0.14 | 1.29% |
| N 2009-07-09 | 10.68 | 11.20 | 10.55 | 10.85 | 129942 | 1420217 | 0.02 | 0.18% |
| N 2009-07-08 | 11.02 | 11.02 | 10.30 | 10.83 | 220851 | 2346813 | -0.29 | -2.61% |
| 2009-07-07 | 11.65 | 11.65 | 11.07 | 11.12 | 174394 | 1976285 | -0.56 | -4.79% |
| 2009-07-06 | 10.56 | 11.72 | 10.40 | 11.68 | 216419 | 2407256 | 1.03 | 9.67% |
| 2009-07-03 | 10.50 | 10.76 | 10.11 | 10.65 | 120961 | 1268977 | 0.04 | 0.38% |
| 2009-07-02 | 10.76 | 11.06 | 10.28 | 10.61 | 152040 | 1609587 | -0.13 | -1.21% |
| N 2009-07-01 | 10.60 | 11.15 | 10.55 | 10.74 | 133491 | 1447588 | 0.07 | 0.66% |
| N 2009-06-30 | 11.18 | 11.22 | 10.60 | 10.67 | 136845 | 1474990 | -0.50 | -4.48% |
| N 2009-06-29 | 11.10 | 11.29 | 10.55 | 11.17 | 224381 | 2462082 | 0.19 | 1.73% |
| 2009-06-26 | 10.02 | 10.98 | 9.87 | 10.98 | 268956 | 2887756 | 1.00 | 10.02% |
| 2009-06-25 | 9.80 | 10.38 | 9.70 | 9.98 | 197084 | 1989125 | 0.11 | 1.11% |
| 2009-06-24 | 9.05 | 9.97 | 8.98 | 9.87 | 307395 | 2962856 | 0.81 | 8.94% |
| 2009-06-23 | 8.80 | 9.12 | 8.65 | 9.06 | 114171 | 1012161 | 0.11 | 1.23% |
| 2009-06-22 | 9.10 | 9.24 | 8.91 | 8.95 | 90952 | 823206 | -0.13 | -1.43% |
| 2009-06-19 | 9.01 | 9.13 | 8.90 | 9.08 | 112692 | 1017076 | 0.05 | 0.55% |
| 2009-06-18 | 8.58 | 9.16 | 8.58 | 9.03 | 159823 | 1423789 | 0.48 | 5.61% |
| 2009-06-17 | 8.66 | 8.68 | 8.37 | 8.55 | 95350 | 810567 | -0.13 | -1.50% |
| 2009-06-16 | 8.53 | 8.77 | 8.47 | 8.68 | 133464 | 1154064 | 0.08 | 0.93% |
| 2009-06-15 | 8.13 | 8.78 | 8.11 | 8.60 | 201472 | 1700909 | 0.48 | 5.91% |
| 2009-06-12 | 7.98 | 8.26 | 7.93 | 8.12 | 97898 | 792142 | 0.22 | 2.79% |
| 2009-06-11 | 8.07 | 8.11 | 7.86 | 7.90 | 80183 | 639031 | -0.21 | -2.59% |
| 2009-06-10 | 8.09 | 8.21 | 7.99 | 8.11 | 77016 | 621985 | -0.06 | -0.73% |
| 2009-06-09 | 8.27 | 8.27 | 7.85 | 8.17 | 84978 | 682514 | -0.03 | -0.37% |
| 2009-06-08 | 8.19 | 8.48 | 8.15 | 8.20 | 103680 | 861361 | 0.00 | 0.00% |
| 2009-06-05 | 8.09 | 8.35 | 8.02 | 8.20 | 82045 | 671322 | 0.12 | 1.49% |
| 2009-06-04 | 8.23 | 8.36 | 8.00 | 8.08 | 97674 | 796727 | -0.16 | -1.94% |
| 2009-06-03 | 8.24 | 8.48 | 8.15 | 8.24 | 94225 | 782023 | -0.02 | -0.24% |
| 2009-06-02 | 8.25 | 8.43 | 8.05 | 8.26 | 98918 | 812018 | 0.01 | 0.12% |
| 2009-06-01 | 8.30 | 8.58 | 8.20 | 8.25 | 110274 | 916742 | -0.11 | -1.32% |
