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 | 12.98 | 13.45 | 12.75 | 12.94 | 24121 | 314983 | -0.33 | -2.49% |
| 2009-11-26 | 14.00 | 14.25 | 13.01 | 13.27 | 39569 | 542341 | -0.73 | -5.21% |
| 2009-11-25 | 13.60 | 14.10 | 13.60 | 14.00 | 30397 | 422661 | 0.06 | 0.43% |
| 2009-11-24 | 14.68 | 14.80 | 13.70 | 13.94 | 44382 | 635426 | -0.74 | -5.04% |
| 2009-11-23 | 14.55 | 14.91 | 14.44 | 14.68 | 33204 | 484608 | 0.03 | 0.20% |
| 2009-11-20 | 14.20 | 14.94 | 14.20 | 14.65 | 45768 | 665331 | 0.35 | 2.45% |
| 2009-11-19 | 14.25 | 14.40 | 14.00 | 14.30 | 32390 | 459707 | -0.05 | -0.35% |
| 2009-11-18 | 14.43 | 14.50 | 14.10 | 14.35 | 49135 | 699888 | -0.08 | -0.55% |
| 2009-11-17 | 14.60 | 15.20 | 14.30 | 14.43 | 111663 | 1654762 | 0.22 | 1.55% |
| 2009-11-16 | 13.46 | 14.31 | 13.46 | 14.21 | 65876 | 918550 | 0.75 | 5.57% |
| 2009-11-13 | 13.56 | 13.62 | 13.16 | 13.46 | 25195 | 336804 | -0.09 | -0.66% |
| 2009-11-12 | 13.15 | 13.65 | 13.15 | 13.55 | 39172 | 528773 | 0.41 | 3.12% |
| 2009-11-11 | 13.47 | 13.47 | 13.09 | 13.14 | 18657 | 246398 | -0.32 | -2.38% |
| 2009-11-10 | 13.23 | 13.55 | 13.11 | 13.46 | 25776 | 344476 | 0.26 | 1.97% |
| 2009-11-09 | 13.31 | 13.46 | 13.00 | 13.20 | 26620 | 351150 | -0.22 | -1.64% |
| 2009-11-06 | 13.83 | 13.84 | 13.28 | 13.42 | 32014 | 430966 | -0.18 | -1.32% |
| 2009-11-05 | 13.21 | 13.77 | 12.98 | 13.60 | 39065 | 522216 | 0.39 | 2.95% |
| 2009-11-04 | 13.44 | 13.44 | 13.10 | 13.21 | 18151 | 239941 | -0.23 | -1.71% |
| 2009-11-03 | 13.40 | 13.80 | 13.30 | 13.44 | 29973 | 404595 | -0.03 | -0.22% |
| 2009-11-02 | 12.68 | 13.65 | 12.26 | 13.47 | 33478 | 448020 | 0.67 | 5.23% |
| 2009-10-30 | 12.35 | 12.85 | 12.30 | 12.80 | 29228 | 368339 | 0.66 | 5.44% |
| 2009-10-29 | 12.66 | 12.66 | 12.07 | 12.14 | 21404 | 262791 | -0.67 | -5.23% |
| 2009-10-28 | 12.51 | 12.85 | 12.51 | 12.81 | 15751 | 199839 | 0.17 | 1.34% |
| 2009-10-27 | 13.37 | 13.37 | 12.52 | 12.64 | 26555 | 340197 | -0.71 | -5.32% |
| 2009-10-26 | 13.35 | 13.75 | 13.19 | 13.35 | 32086 | 433368 | -0.03 | -0.22% |
| 2009-10-23 | 13.54 | 13.76 | 13.23 | 13.38 | 36958 | 498588 | -0.13 | -0.96% |
| 2009-10-22 | 13.69 | 13.80 | 13.27 | 13.51 | 47335 | 643356 | -0.44 | -3.15% |
| 2009-10-21 | 13.01 | 14.28 | 12.68 | 13.95 | 101047 | 1376066 | 0.94 | 7.22% |
| 2009-10-20 | 13.01 | 13.01 | 12.50 | 13.01 | 72199 | 924659 | 1.18 | 9.97% |
| 2009-10-16 | 12.06 | 12.19 | 11.65 | 11.83 | 17962 | 212177 | -0.27 | -2.23% |
| 2009-10-15 | 12.36 | 12.55 | 11.95 | 12.10 | 18001 | 219385 | -0.26 | -2.10% |
| 2009-10-14 | 12.33 | 12.77 | 12.30 | 12.36 | 19815 | 247312 | -0.01 | -0.08% |
| 2009-10-13 | 12.19 | 12.44 | 12.01 | 12.37 | 11630 | 142578 | 0.14 | 1.15% |
| 2009-10-12 | 12.34 | 12.50 | 12.20 | 12.23 | 12315 | 151620 | -0.30 | -2.39% |
| 2009-10-09 | 12.00 | 12.60 | 11.90 | 12.53 | 26876 | 331056 | 0.68 | 5.74% |
| 2009-09-30 | 11.00 | 11.98 | 10.90 | 11.85 | 23871 | 272853 | 0.95 | 8.72% |
| 2009-09-29 | 11.32 | 11.40 | 10.70 | 10.90 | 15917 | 174518 | -0.41 | -3.62% |
| 2009-09-28 | 11.87 | 12.10 | 11.30 | 11.31 | 16878 | 197151 | -0.50 | -4.23% |
| 2009-09-25 | 12.28 | 12.28 | 11.81 | 11.81 | 13142 | 158174 | -0.52 | -4.22% |
| 2009-09-24 | 11.94 | 12.50 | 11.89 | 12.33 | 21349 | 259753 | 0.31 | 2.58% |
| 2009-09-23 | 12.45 | 12.70 | 12.00 | 12.02 | 24574 | 303985 | -0.58 | -4.60% |
| 2009-09-22 | 13.15 | 13.19 | 12.52 | 12.60 | 21313 | 274833 | -0.58 | -4.40% |
| N 2009-09-21 | 12.63 | 13.24 | 12.52 | 13.18 | 31620 | 412006 | 0.48 | 3.78% |
| 2009-09-18 | 13.69 | 13.79 | 12.68 | 12.70 | 54792 | 722369 | -0.96 | -7.03% |
| 2009-09-17 | 13.65 | 13.87 | 13.59 | 13.66 | 37908 | 520041 | -0.06 | -0.44% |
| 2009-09-16 | 14.01 | 14.09 | 13.47 | 13.72 | 50883 | 697388 | -0.38 | -2.69% |
| 2009-09-15 | 14.38 | 14.50 | 14.01 | 14.10 | 42110 | 595451 | -0.27 | -1.88% |
| 2009-09-14 | 14.03 | 14.67 | 13.89 | 14.37 | 65863 | 937185 | 0.03 | 0.21% |
| 2009-09-11 | 13.56 | 15.09 | 13.52 | 14.34 | 104744 | 1500551 | 0.61 | 4.44% |
| 2009-09-10 | 13.09 | 14.20 | 12.80 | 13.73 | 84013 | 1140540 | 0.43 | 3.23% |
| 2009-09-09 | 13.60 | 13.73 | 13.15 | 13.30 | 57905 | 774664 | -0.45 | -3.27% |
| 2009-09-08 | 13.01 | 14.00 | 12.90 | 13.75 | 76441 | 1040599 | 0.57 | 4.33% |
| 2009-09-07 | 13.18 | 13.79 | 13.04 | 13.18 | 74693 | 999266 | -0.22 | -1.64% |
| 2009-09-04 | 12.70 | 13.56 | 12.30 | 13.40 | 73218 | 946976 | 0.67 | 5.26% |
| N 2009-09-03 | 12.09 | 12.94 | 11.93 | 12.73 | 61490 | 770254 | 0.43 | 3.50% |
| N 2009-09-02 | 12.07 | 12.38 | 11.73 | 12.30 | 46664 | 561107 | 0.11 | 0.90% |
| 2009-09-01 | 12.68 | 12.95 | 12.10 | 12.19 | 39807 | 496808 | -0.47 | -3.71% |
| 2009-08-31 | 13.33 | 13.44 | 12.60 | 12.66 | 40397 | 521616 | -0.69 | -5.17% |
| N 2009-08-28 | 14.40 | 14.55 | 13.28 | 13.35 | 84567 | 1163053 | -1.40 | -9.49% |
| N 2009-08-27 | 13.86 | 15.09 | 13.70 | 14.75 | 87047 | 1257034 | 0.95 | 6.88% |
| N 2009-08-26 | 13.82 | 14.54 | 13.40 | 13.80 | 70163 | 981732 | -0.27 | -1.92% |
| N 2009-08-25 | 13.62 | 15.25 | 13.07 | 14.07 | 130298 | 1836539 | 0.05 | 0.36% |
| 2009-08-24 | 14.48 | 14.48 | 13.20 | 14.02 | 147491 | 2064424 | 0.86 | 6.54% |
| N 2009-08-21 | 12.99 | 13.16 | 12.80 | 13.16 | 28844 | 377038 | 1.20 | 10.03% |
| N 2009-08-20 | 11.50 | 11.96 | 11.32 | 11.96 | 63946 | 755876 | 1.09 | 10.03% |
| 2009-07-17 | 9.91 | 10.87 | 9.91 | 10.87 | 106241 | 1138149 | 0.99 | 10.02% |
| 2009-07-16 | 9.78 | 10.16 | 9.39 | 9.88 | 70740 | 694020 | 0.08 | 0.82% |
| 2009-07-15 | 9.30 | 10.21 | 9.30 | 9.80 | 111676 | 1113142 | 0.52 | 5.60% |
| 2009-07-14 | 9.15 | 9.28 | 9.05 | 9.28 | 30039 | 275699 | 0.14 | 1.53% |
| 2009-07-13 | 8.86 | 9.28 | 8.75 | 9.14 | 37976 | 346936 | 0.18 | 2.01% |
| 2009-07-10 | 8.98 | 9.06 | 8.65 | 8.96 | 41459 | 367588 | 0.04 | 0.45% |
| 2009-07-09 | 8.78 | 9.09 | 8.76 | 8.92 | 23457 | 208453 | 0.00 | 0.00% |
| 2009-07-08 | 8.51 | 9.09 | 8.51 | 8.92 | 31668 | 280689 | 0.29 | 3.36% |
| 2009-07-07 | 8.76 | 8.76 | 8.52 | 8.63 | 26158 | 225104 | -0.17 | -1.93% |
| 2009-07-06 | 9.00 | 9.44 | 8.80 | 8.80 | 40090 | 363050 | -0.25 | -2.76% |
| 2009-07-03 | 8.68 | 9.42 | 8.53 | 9.05 | 59873 | 541154 | 0.36 | 4.14% |
| 2009-07-02 | 8.46 | 8.70 | 8.34 | 8.69 | 32445 | 277880 | 0.16 | 1.88% |
| 2009-07-01 | 8.34 | 8.76 | 8.10 | 8.53 | 38192 | 324134 | 0.19 | 2.28% |
| 2009-06-30 | 8.82 | 8.82 | 8.31 | 8.34 | 22910 | 194657 | -0.41 | -4.69% |
| 2009-06-29 | 8.52 | 8.99 | 8.31 | 8.75 | 47746 | 416101 | 0.17 | 1.98% |
| 2009-06-26 | 8.30 | 8.68 | 8.30 | 8.58 | 27958 | 238910 | 0.30 | 3.62% |
| 2009-06-25 | 8.28 | 8.35 | 8.18 | 8.28 | 14336 | 118823 | 0.07 | 0.85% |
| 2009-06-24 | 8.13 | 8.28 | 8.11 | 8.21 | 14452 | 118242 | 0.03 | 0.37% |
| 2009-06-23 | 8.35 | 8.35 | 8.05 | 8.18 | 22321 | 182883 | -0.27 | -3.19% |
| 2009-06-22 | 8.52 | 8.76 | 8.42 | 8.45 | 34554 | 298527 | -0.06 | -0.70% |
| 2009-06-19 | 8.48 | 8.69 | 8.35 | 8.51 | 33662 | 287648 | 0.03 | 0.35% |
| 2009-06-18 | 8.69 | 8.70 | 8.38 | 8.48 | 27105 | 230667 | -0.20 | -2.30% |
| 2009-06-17 | 8.24 | 8.70 | 8.20 | 8.68 | 38212 | 324817 | 0.44 | 5.34% |
| 2009-06-16 | 8.24 | 8.35 | 8.08 | 8.24 | 15501 | 127280 | -0.03 | -0.36% |
| 2009-06-15 | 8.24 | 8.27 | 8.00 | 8.27 | 19759 | 161260 | 0.00 | 0.00% |
| N 2009-06-12 | 8.10 | 8.45 | 8.05 | 8.27 | 41878 | 348332 | 0.11 | 1.35% |
| 2009-06-11 | 8.30 | 8.39 | 8.10 | 8.16 | 29345 | 241549 | -0.09 | -1.09% |
| 2009-06-10 | 8.38 | 8.58 | 8.23 | 8.25 | 35023 | 291338 | -0.20 | -2.37% |
| 2009-06-09 | 8.45 | 8.62 | 8.12 | 8.45 | 42962 | 359375 | -0.23 | -2.65% |
| 2009-06-08 | 8.85 | 9.17 | 8.60 | 8.68 | 59330 | 524476 | -0.24 | -2.69% |
| 2009-06-05 | 8.90 | 9.18 | 8.71 | 8.92 | 78943 | 705154 | -0.16 | -1.76% |
| 2009-06-04 | 8.58 | 9.08 | 8.40 | 9.08 | 142242 | 1243580 | 0.83 | 10.06% |
| 2009-06-03 | 7.68 | 8.25 | 7.67 | 8.25 | 69830 | 571848 | 0.75 | 10.00% |
| 2009-06-02 | 7.48 | 7.55 | 7.40 | 7.50 | 14276 | 106928 | 0.03 | 0.40% |
| 2009-06-01 | 7.49 | 7.56 | 7.35 | 7.47 | 13165 | 98120 | 0.14 | 1.91% |
