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 | 15.20 | 15.70 | 14.80 | 15.15 | 155624 | 2367290 | -0.22 | -1.43% |
| 2009-11-26 | 16.48 | 16.48 | 15.28 | 15.37 | 256058 | 4077066 | -1.13 | -6.85% |
| 2009-11-25 | 16.30 | 16.65 | 16.00 | 16.50 | 212151 | 3469215 | 0.10 | 0.61% |
| 2009-11-24 | 17.61 | 17.74 | 16.30 | 16.40 | 341522 | 5827135 | -1.16 | -6.61% |
| 2009-11-23 | 17.13 | 17.61 | 16.95 | 17.56 | 321610 | 5571182 | 0.47 | 2.75% |
| 2009-11-20 | 17.01 | 17.30 | 16.75 | 17.09 | 220103 | 3743693 | 0.10 | 0.59% |
| 2009-11-19 | 16.87 | 17.09 | 16.75 | 16.99 | 181370 | 3069419 | 0.12 | 0.71% |
| 2009-11-18 | 17.01 | 17.25 | 16.72 | 16.87 | 198661 | 3362910 | -0.17 | -1.00% |
| 2009-11-17 | 17.40 | 17.96 | 17.00 | 17.04 | 329991 | 5747092 | 0.08 | 0.47% |
| 2009-11-13 | 16.70 | 17.20 | 16.65 | 16.96 | 191498 | 3236170 | -0.01 | -0.06% |
| 2009-11-12 | 17.32 | 17.39 | 16.90 | 16.97 | 219437 | 3767284 | -0.38 | -2.19% |
| 2009-11-11 | 17.09 | 17.65 | 16.57 | 17.35 | 346031 | 5929266 | 0.24 | 1.40% |
| 2009-11-10 | 17.80 | 17.85 | 17.10 | 17.11 | 394180 | 6833971 | -0.59 | -3.33% |
| 2009-11-09 | 16.58 | 17.81 | 16.58 | 17.70 | 626819 | 10785245 | 1.29 | 7.86% |
| 2009-11-06 | 15.70 | 16.43 | 15.57 | 16.41 | 331383 | 5286340 | 0.75 | 4.79% |
| 2009-11-05 | 15.70 | 15.99 | 15.50 | 15.66 | 186281 | 2916683 | -0.18 | -1.14% |
| 2009-11-04 | 16.05 | 16.14 | 15.65 | 15.84 | 212231 | 3363382 | -0.21 | -1.31% |
| 2009-11-03 | 15.80 | 16.20 | 15.74 | 16.05 | 249986 | 4010014 | 0.15 | 0.94% |
| 2009-11-02 | 15.00 | 16.20 | 14.47 | 15.90 | 292001 | 4506399 | 0.55 | 3.58% |
| 2009-10-30 | 15.65 | 15.97 | 15.28 | 15.35 | 251968 | 3932936 | -0.13 | -0.84% |
| 2009-10-29 | 16.39 | 16.45 | 15.10 | 15.48 | 364297 | 5782827 | -1.29 | -7.69% |
| 2009-10-28 | 16.66 | 17.06 | 16.50 | 16.77 | 225378 | 3776461 | -0.15 | -0.89% |
| 2009-10-27 | 16.60 | 17.41 | 16.30 | 16.92 | 491926 | 8355414 | 0.13 | 0.77% |
| 2009-10-26 | 16.33 | 16.96 | 15.98 | 16.79 | 341056 | 5598236 | 0.46 | 2.82% |
| 2009-10-23 | 16.49 | 16.70 | 16.30 | 16.33 | 351787 | 5794652 | -0.20 | -1.21% |
| 2009-10-22 | 16.60 | 17.16 | 16.41 | 16.53 | 362873 | 6095053 | -0.38 | -2.25% |
| 2009-10-21 | 16.19 | 17.25 | 15.86 | 16.91 | 501925 | 8366714 | 0.64 | 3.93% |
| 2009-10-20 | 16.52 | 16.68 | 16.20 | 16.27 | 359686 | 5876799 | -0.14 | -0.85% |
| 2009-10-19 | 15.93 | 16.50 | 15.74 | 16.41 | 519457 | 8357119 | 0.53 | 3.34% |
| 2009-10-16 | 14.83 | 16.20 | 14.83 | 15.88 | 663096 | 10403723 | 1.05 | 7.08% |
| 2009-10-15 | 14.48 | 15.18 | 14.02 | 14.83 | 350453 | 5082617 | 0.50 | 3.49% |
| 2009-10-14 | 14.30 | 14.69 | 14.20 | 14.33 | 379319 | 5465595 | -0.12 | -0.83% |
| 2009-10-13 | 13.25 | 14.71 | 13.08 | 14.45 | 467712 | 6709524 | 1.08 | 8.08% |
| 2009-10-12 | 13.36 | 13.75 | 12.86 | 13.37 | 248038 | 3299802 | 0.06 | 0.45% |
| 2009-10-09 | 13.07 | 13.49 | 12.80 | 13.31 | 226907 | 3000724 | 0.53 | 4.15% |
| 2009-09-30 | 12.67 | 13.40 | 12.50 | 12.78 | 215473 | 2782358 | 0.45 | 3.65% |
| 2009-09-29 | 12.68 | 13.25 | 12.01 | 12.33 | 241314 | 3019991 | -0.76 | -5.81% |
| 2009-09-28 | 14.05 | 14.30 | 12.90 | 13.09 | 269466 | 3680332 | -0.90 | -6.43% |
| N 2009-09-25 | 13.84 | 14.89 | 13.51 | 13.99 | 600887 | 8550717 | 0.38 | 2.79% |
| 2009-09-24 | 12.22 | 13.61 | 11.82 | 13.61 | 468316 | 6109738 | 1.24 | 10.02% |
| 2009-09-23 | 13.20 | 13.62 | 12.23 | 12.37 | 319933 | 4102426 | -1.13 | -8.37% |
| 2009-09-22 | 14.34 | 14.42 | 13.50 | 13.50 | 324462 | 4503118 | -0.98 | -6.77% |
| 2009-09-21 | 14.65 | 14.90 | 13.72 | 14.48 | 320350 | 4579324 | -0.47 | -3.14% |
| 2009-09-18 | 14.30 | 15.52 | 13.75 | 14.95 | 612571 | 9157187 | -6.70 | -30.95% |
| 2009-09-17 | 21.86 | 22.70 | 21.40 | 21.65 | 315987 | 6956529 | -0.23 | -1.05% |
| 2009-09-16 | 20.41 | 22.51 | 20.10 | 21.88 | 342170 | 7278547 | 1.21 | 5.85% |
| 2009-09-15 | 20.60 | 21.20 | 20.01 | 20.67 | 257122 | 5270844 | 0.08 | 0.39% |
| 2009-09-14 | 19.95 | 21.66 | 19.50 | 20.59 | 408879 | 8446375 | 0.64 | 3.21% |
| 2009-09-11 | 18.70 | 20.23 | 17.90 | 19.95 | 435060 | 8217043 | 1.55 | 8.42% |
| 2009-09-10 | 17.00 | 18.40 | 16.80 | 18.40 | 485471 | 8714489 | 1.67 | 9.98% |
| 2009-09-09 | 16.20 | 16.97 | 15.70 | 16.73 | 261917 | 4278563 | 0.56 | 3.46% |
| 2009-09-08 | 15.53 | 16.50 | 14.99 | 16.17 | 213589 | 3365390 | 0.55 | 3.52% |
| 2009-09-07 | 16.00 | 16.03 | 15.52 | 15.62 | 142474 | 2245867 | -0.22 | -1.39% |
| 2009-09-04 | 15.42 | 15.98 | 15.35 | 15.84 | 170453 | 2681608 | 0.29 | 1.86% |
| 2009-09-03 | 14.45 | 16.12 | 14.45 | 15.55 | 169902 | 2608264 | 0.85 | 5.78% |
| 2009-09-02 | 13.80 | 14.97 | 13.55 | 14.70 | 121597 | 1754960 | 0.38 | 2.65% |
| 2009-09-01 | 14.59 | 15.17 | 14.32 | 14.32 | 145079 | 2124944 | -1.59 | -9.99% |
| 2009-08-28 | 15.25 | 16.19 | 14.58 | 15.91 | 202390 | 3113954 | 0.52 | 3.38% |
| 2009-08-27 | 15.98 | 16.49 | 15.02 | 15.39 | 193670 | 3044960 | -0.73 | -4.53% |
| 2009-08-26 | 16.00 | 16.78 | 15.50 | 16.12 | 297770 | 4813587 | -0.35 | -2.12% |
| 2009-08-21 | 15.50 | 16.72 | 15.45 | 16.47 | 377682 | 6109386 | 1.27 | 8.36% |
| 2009-08-20 | 13.90 | 15.20 | 13.52 | 15.20 | 256601 | 3715224 | 1.38 | 9.99% |
| 2009-08-19 | 13.40 | 14.29 | 13.30 | 13.82 | 281972 | 3919055 | 0.61 | 4.62% |
| 2009-08-18 | 11.75 | 13.21 | 11.68 | 13.21 | 185385 | 2362035 | 1.20 | 9.99% |
| 2009-08-17 | 12.99 | 13.00 | 12.01 | 12.01 | 165457 | 2063460 | -1.33 | -9.97% |
| 2009-08-14 | 14.60 | 14.71 | 13.30 | 13.34 | 199968 | 2791857 | -1.44 | -9.74% |
| N 2009-08-13 | 14.96 | 15.36 | 14.46 | 14.78 | 206120 | 3077493 | -0.18 | -1.20% |
| N 2009-08-12 | 14.55 | 15.67 | 14.36 | 14.96 | 409654 | 6197444 | 0.67 | 4.69% |
| 2009-08-11 | 13.95 | 14.69 | 13.41 | 14.29 | 205778 | 2923324 | 0.34 | 2.44% |
| 2009-08-10 | 14.20 | 14.50 | 13.80 | 13.95 | 137563 | 1931718 | -0.20 | -1.41% |
| N 2009-08-07 | 13.60 | 14.50 | 13.40 | 14.15 | 198833 | 2782139 | 0.60 | 4.43% |
| 2009-08-06 | 13.37 | 13.69 | 12.95 | 13.55 | 118931 | 1582222 | 0.20 | 1.50% |
| 2009-08-05 | 13.56 | 13.95 | 13.17 | 13.35 | 127261 | 1720905 | -0.23 | -1.69% |
| 2009-08-04 | 13.80 | 13.89 | 13.40 | 13.58 | 144323 | 1965947 | -0.20 | -1.45% |
| 2009-08-03 | 13.23 | 13.99 | 12.92 | 13.78 | 215404 | 2904033 | 0.50 | 3.77% |
| N 2009-07-31 | 12.57 | 13.48 | 12.40 | 13.28 | 363290 | 4675059 | 0.41 | 3.19% |
| N 2009-07-30 | 11.82 | 12.87 | 11.81 | 12.87 | 367347 | 4618739 | 1.17 | 10.00% |
| N 2009-07-29 | 11.60 | 12.25 | 11.20 | 11.70 | 305162 | 3610639 | 0.20 | 1.74% |
| 2009-07-28 | 11.24 | 11.57 | 10.87 | 11.50 | 131418 | 1472603 | 0.23 | 2.04% |
| 2009-07-27 | 11.40 | 11.68 | 11.20 | 11.27 | 95947 | 1085318 | -0.11 | -0.97% |
| 2009-07-24 | 10.97 | 11.52 | 10.96 | 11.38 | 184283 | 2086779 | 0.53 | 4.88% |
| 2009-07-23 | 10.77 | 10.97 | 10.71 | 10.85 | 50501 | 547086 | 0.04 | 0.37% |
| 2009-07-22 | 10.55 | 10.92 | 10.50 | 10.81 | 59922 | 645405 | 0.21 | 1.98% |
| 2009-07-21 | 11.08 | 11.10 | 10.55 | 10.60 | 83235 | 898901 | -0.41 | -3.72% |
| 2009-07-20 | 11.02 | 11.13 | 10.90 | 11.01 | 81491 | 895579 | 0.00 | 0.00% |
| 2009-07-17 | 11.01 | 11.19 | 10.86 | 11.01 | 61538 | 679167 | -0.07 | -0.63% |
| 2009-07-16 | 11.20 | 11.33 | 11.05 | 11.08 | 73294 | 817694 | -0.12 | -1.07% |
| 2009-07-15 | 11.30 | 11.40 | 11.14 | 11.20 | 92682 | 1038726 | -0.10 | -0.89% |
| 2009-07-14 | 11.31 | 11.44 | 11.08 | 11.30 | 88491 | 994042 | 0.06 | 0.53% |
| 2009-07-13 | 11.09 | 11.51 | 11.08 | 11.24 | 138183 | 1564791 | 0.16 | 1.44% |
| 2009-07-10 | 10.58 | 11.29 | 10.45 | 11.08 | 163529 | 1775830 | 0.52 | 4.92% |
| 2009-07-09 | 10.70 | 10.70 | 10.40 | 10.56 | 87771 | 921848 | -0.06 | -0.56% |
| 2009-07-08 | 10.42 | 10.64 | 10.38 | 10.62 | 106646 | 1122236 | 0.20 | 1.92% |
| 2009-07-07 | 10.35 | 10.76 | 10.35 | 10.42 | 142205 | 1494475 | 0.09 | 0.87% |
| 2009-07-06 | 10.90 | 11.23 | 10.30 | 10.33 | 260842 | 2755880 | -0.42 | -3.91% |
| 2009-07-03 | 10.50 | 11.36 | 10.38 | 10.75 | 132233 | 1436244 | 0.00 | 0.00% |
| 2009-07-02 | 9.90 | 10.78 | 9.69 | 10.75 | 158112 | 1634006 | 0.91 | 9.25% |
| 2009-07-01 | 9.39 | 10.04 | 9.34 | 9.84 | 76465 | 748515 | 0.44 | 4.68% |
| 2009-06-30 | 9.25 | 9.53 | 9.22 | 9.40 | 65203 | 611821 | 0.10 | 1.07% |
| 2009-06-29 | 9.08 | 9.59 | 9.04 | 9.30 | 67497 | 631520 | 0.22 | 2.42% |
| 2009-06-26 | 9.14 | 9.19 | 8.87 | 9.08 | 46672 | 420290 | -0.05 | -0.55% |
| 2009-06-25 | 9.07 | 9.26 | 8.99 | 9.13 | 72178 | 660255 | 0.04 | 0.44% |
| 2009-06-24 | 8.84 | 9.09 | 8.76 | 9.09 | 56673 | 506340 | 0.26 | 2.94% |
| 2009-06-23 | 8.60 | 8.98 | 8.50 | 8.83 | 55769 | 492395 | 0.17 | 1.96% |
| 2009-06-22 | 8.99 | 9.09 | 8.64 | 8.66 | 61193 | 536503 | -0.28 | -3.13% |
| 2009-06-19 | 8.86 | 9.17 | 8.82 | 8.94 | 56080 | 503505 | 0.01 | 0.11% |
| 2009-06-18 | 9.08 | 9.15 | 8.84 | 8.93 | 62632 | 561803 | -0.07 | -0.78% |
| 2009-06-16 | 8.71 | 9.28 | 8.58 | 9.00 | 138158 | 1245081 | 0.18 | 2.04% |
| 2009-06-15 | 8.15 | 8.88 | 8.14 | 8.82 | 113382 | 974276 | 0.73 | 9.02% |
| 2009-06-12 | 8.14 | 8.28 | 8.02 | 8.09 | 43519 | 352303 | -0.06 | -0.74% |
| 2009-06-11 | 8.35 | 8.48 | 8.10 | 8.15 | 47730 | 396490 | -0.20 | -2.40% |
| 2009-06-10 | 8.14 | 8.46 | 8.06 | 8.35 | 55069 | 459102 | 0.26 | 3.21% |
| 2009-06-09 | 8.20 | 8.25 | 7.85 | 8.09 | 74726 | 598606 | -0.16 | -1.94% |
| 2009-06-08 | 8.41 | 8.60 | 8.02 | 8.25 | 82510 | 685207 | -0.21 | -2.48% |
| 2009-06-05 | 8.62 | 8.77 | 8.42 | 8.46 | 73923 | 632226 | -0.16 | -1.86% |
| 2009-06-04 | 8.52 | 8.75 | 8.30 | 8.62 | 89951 | 767412 | 0.11 | 1.29% |
| 2009-06-03 | 8.20 | 8.84 | 8.18 | 8.51 | 126249 | 1086470 | 0.32 | 3.91% |
| 2009-06-02 | 8.11 | 8.20 | 7.86 | 8.19 | 102906 | 826562 | 0.10 | 1.24% |
| N 2009-06-01 | 8.08 | 8.30 | 7.93 | 8.09 | 90381 | 730206 | 0.09 | 1.12% |
