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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 15.69 | 15.92 | 14.98 | 15.30 | 109937 | 1701529 | -0.48 | -3.04% |
| 2009-11-23 | 15.50 | 15.89 | 14.90 | 15.78 | 170474 | 2604221 | 0.20 | 1.28% |
| 2009-11-20 | 16.00 | 17.00 | 15.00 | 15.58 | 274831 | 4368605 | -0.83 | -5.06% |
| 2009-11-17 | 15.21 | 16.68 | 14.96 | 16.41 | 146206 | 2327723 | 1.19 | 7.82% |
| 2009-11-16 | 15.22 | 15.65 | 15.05 | 15.22 | 126028 | 1927023 | 0.00 | 0.00% |
| 2009-11-13 | 14.83 | 15.52 | 14.81 | 15.22 | 101800 | 1546897 | 0.40 | 2.70% |
| 2009-11-12 | 14.35 | 14.85 | 14.13 | 14.82 | 98067 | 1417171 | 0.52 | 3.64% |
| 2009-11-11 | 13.74 | 14.40 | 13.61 | 14.30 | 81582 | 1152711 | 0.58 | 4.23% |
| 2009-11-10 | 13.75 | 13.80 | 13.58 | 13.72 | 46945 | 642314 | 0.06 | 0.44% |
| 2009-11-09 | 13.48 | 13.90 | 13.36 | 13.66 | 66280 | 901870 | 0.13 | 0.96% |
| 2009-11-06 | 13.61 | 13.91 | 13.41 | 13.53 | 60747 | 827625 | -0.08 | -0.59% |
| 2009-11-05 | 13.31 | 13.69 | 13.28 | 13.61 | 65141 | 879133 | 0.33 | 2.48% |
| 2009-11-04 | 13.25 | 13.50 | 13.01 | 13.28 | 65200 | 862499 | 0.06 | 0.45% |
| 2009-11-03 | 12.82 | 13.99 | 12.82 | 13.22 | 136807 | 1839109 | 0.32 | 2.48% |
| 2009-11-02 | 12.00 | 12.90 | 11.80 | 12.90 | 81632 | 1024490 | 0.72 | 5.91% |
| 2009-10-30 | 12.01 | 12.49 | 12.00 | 12.18 | 90364 | 1109639 | 0.30 | 2.52% |
| 2009-10-29 | 11.99 | 12.13 | 11.71 | 11.88 | 48033 | 574756 | -0.27 | -2.22% |
| 2009-10-28 | 11.85 | 12.20 | 11.70 | 12.15 | 67013 | 802562 | 0.25 | 2.10% |
| 2009-10-27 | 11.70 | 12.35 | 11.58 | 11.90 | 96669 | 1164966 | 0.08 | 0.68% |
| 2009-10-26 | 11.56 | 11.95 | 11.45 | 11.82 | 72032 | 845833 | 0.30 | 2.60% |
| 2009-10-23 | 11.51 | 11.69 | 11.36 | 11.52 | 66504 | 766679 | 0.01 | 0.09% |
| 2009-10-22 | 11.39 | 11.67 | 11.24 | 11.51 | 78794 | 903072 | 0.12 | 1.05% |
| 2009-10-21 | 11.75 | 11.75 | 11.32 | 11.39 | 92602 | 1069063 | -0.40 | -3.39% |
| 2009-10-20 | 11.84 | 11.98 | 11.50 | 11.79 | 81927 | 962956 | -0.07 | -0.59% |
| 2009-10-19 | 11.57 | 11.98 | 11.38 | 11.86 | 102431 | 1196527 | 0.26 | 2.24% |
| 2009-10-16 | 11.39 | 11.68 | 11.18 | 11.60 | 79527 | 909271 | 0.22 | 1.93% |
| 2009-10-15 | 10.92 | 11.55 | 10.92 | 11.38 | 115891 | 1310917 | 0.48 | 4.40% |
| 2009-10-14 | 10.80 | 11.30 | 10.71 | 10.90 | 97945 | 1080546 | 0.00 | 0.00% |
| 2009-10-13 | 10.49 | 11.18 | 10.36 | 10.90 | 98390 | 1078353 | 0.42 | 4.01% |
| 2009-10-12 | 10.36 | 10.56 | 10.25 | 10.48 | 76012 | 793054 | 0.13 | 1.26% |
| 2009-10-09 | 10.15 | 10.43 | 9.93 | 10.35 | 77662 | 795107 | 0.42 | 4.23% |
| 2009-09-30 | 9.50 | 9.96 | 9.50 | 9.93 | 54330 | 533099 | 0.46 | 4.86% |
| 2009-09-29 | 9.82 | 9.95 | 9.26 | 9.47 | 45549 | 434642 | -0.35 | -3.56% |
| 2009-09-28 | 9.64 | 10.02 | 9.64 | 9.82 | 54436 | 537001 | 0.22 | 2.29% |
| 2009-09-25 | 9.60 | 9.92 | 9.54 | 9.60 | 41344 | 402191 | -0.18 | -1.84% |
| 2009-09-24 | 10.06 | 10.21 | 9.60 | 9.78 | 80666 | 799870 | -0.29 | -2.88% |
| 2009-09-23 | 9.90 | 10.54 | 9.90 | 10.07 | 121806 | 1238771 | 0.11 | 1.10% |
| 2009-09-22 | 9.91 | 10.28 | 9.60 | 9.96 | 134863 | 1355802 | 0.11 | 1.12% |
| 2009-09-21 | 9.53 | 9.95 | 9.30 | 9.85 | 65748 | 636045 | 0.17 | 1.76% |
| 2009-09-18 | 9.92 | 10.14 | 9.46 | 9.68 | 82066 | 807969 | -0.32 | -3.20% |
| 2009-09-17 | 9.59 | 10.16 | 9.58 | 10.00 | 85063 | 845200 | 0.38 | 3.95% |
| 2009-09-16 | 9.74 | 9.74 | 9.35 | 9.62 | 70228 | 669505 | -0.14 | -1.43% |
| N 2009-09-15 | 9.60 | 9.89 | 9.55 | 9.76 | 113915 | 1108364 | 0.04 | 0.41% |
| 2009-09-14 | 9.30 | 9.77 | 9.28 | 9.72 | 127075 | 1201279 | 0.34 | 3.62% |
| 2009-09-11 | 9.45 | 9.58 | 9.35 | 9.38 | 137334 | 1298182 | -0.07 | -0.74% |
| 2009-09-10 | 9.04 | 9.50 | 8.94 | 9.45 | 128907 | 1196526 | 0.45 | 5.00% |
| 2009-09-09 | 8.99 | 9.10 | 8.82 | 9.00 | 47307 | 424090 | 0.01 | 0.11% |
| 2009-09-08 | 8.89 | 9.03 | 8.77 | 8.99 | 56546 | 506210 | 0.06 | 0.67% |
| 2009-09-07 | 8.93 | 9.21 | 8.81 | 8.93 | 88903 | 802311 | -0.01 | -0.11% |
| 2009-09-04 | 8.78 | 9.07 | 8.67 | 8.94 | 88317 | 788116 | 0.18 | 2.06% |
| 2009-09-03 | 8.12 | 8.77 | 8.11 | 8.76 | 63800 | 540559 | 0.59 | 7.22% |
| 2009-09-02 | 7.90 | 8.18 | 7.85 | 8.17 | 43765 | 352487 | 0.23 | 2.90% |
| 2009-09-01 | 7.91 | 8.13 | 7.85 | 7.94 | 40565 | 324057 | 0.02 | 0.25% |
| 2009-08-31 | 8.66 | 8.66 | 7.92 | 7.92 | 69074 | 563774 | -0.88 | -10.00% |
| 2009-08-28 | 9.16 | 9.22 | 8.70 | 8.80 | 51925 | 463204 | -0.44 | -4.76% |
| 2009-08-27 | 8.98 | 9.38 | 8.97 | 9.24 | 75699 | 695759 | 0.28 | 3.12% |
| 2009-08-26 | 8.60 | 9.04 | 8.52 | 8.96 | 65452 | 582702 | 0.30 | 3.46% |
| 2009-08-25 | 9.20 | 9.21 | 8.40 | 8.66 | 81764 | 717328 | -0.54 | -5.87% |
| 2009-08-24 | 9.12 | 9.29 | 9.05 | 9.20 | 83981 | 771287 | 0.04 | 0.44% |
| 2009-08-21 | 8.90 | 9.23 | 8.82 | 9.16 | 103996 | 942480 | 0.11 | 1.22% |
| 2009-08-20 | 8.67 | 9.10 | 8.50 | 9.05 | 93006 | 821504 | 0.29 | 3.31% |
| N 2009-08-19 | 9.55 | 9.60 | 8.76 | 8.76 | 123822 | 1135436 | -0.96 | -9.88% |
| 2009-08-18 | 9.56 | 9.98 | 9.56 | 9.72 | 122261 | 1178941 | -0.90 | -8.47% |
| N 2009-08-17 | 10.62 | 10.62 | 10.62 | 10.62 | 9835 | 104447 | -1.18 | -10.00% |
| N 2009-08-10 | 11.58 | 11.92 | 11.38 | 11.80 | 155225 | 1802411 | 0.48 | 4.24% |
| 2009-08-07 | 11.36 | 11.99 | 11.18 | 11.32 | 192263 | 2242776 | -0.16 | -1.39% |
| 2009-08-06 | 11.00 | 11.84 | 10.82 | 11.48 | 176685 | 2031113 | 0.36 | 3.24% |
| 2009-08-05 | 11.18 | 11.26 | 10.87 | 11.12 | 93801 | 1039047 | -0.11 | -0.98% |
| 2009-08-04 | 11.20 | 11.25 | 10.80 | 11.23 | 104838 | 1153882 | 0.05 | 0.45% |
| N 2009-08-03 | 10.82 | 11.35 | 10.82 | 11.18 | 153357 | 1709303 | 0.45 | 4.19% |
| N 2009-07-31 | 10.25 | 10.79 | 10.13 | 10.73 | 127434 | 1347795 | 0.50 | 4.89% |
| N 2009-07-30 | 10.23 | 10.45 | 9.85 | 10.23 | 87671 | 889787 | 0.08 | 0.79% |
| 2009-07-29 | 10.70 | 11.11 | 9.63 | 10.15 | 135552 | 1440161 | -0.55 | -5.14% |
| 2009-07-28 | 10.74 | 10.75 | 10.46 | 10.70 | 84870 | 900689 | -0.02 | -0.19% |
| 2009-07-27 | 10.70 | 10.86 | 10.51 | 10.72 | 110703 | 1182348 | 0.15 | 1.42% |
| 2009-07-24 | 10.63 | 11.00 | 10.25 | 10.57 | 137038 | 1461882 | 0.05 | 0.47% |
| 2009-07-23 | 10.29 | 10.67 | 10.15 | 10.52 | 119608 | 1251001 | 0.31 | 3.04% |
| 2009-07-22 | 9.96 | 10.40 | 9.91 | 10.21 | 90633 | 926368 | 0.23 | 2.31% |
| 2009-07-21 | 10.39 | 10.45 | 9.95 | 9.98 | 106113 | 1078092 | -0.46 | -4.41% |
| 2009-07-20 | 10.30 | 10.46 | 10.30 | 10.44 | 103295 | 1073851 | 0.22 | 2.15% |
| 2009-07-17 | 10.20 | 10.30 | 10.10 | 10.22 | 64606 | 658003 | 0.02 | 0.20% |
| 2009-07-16 | 10.32 | 10.45 | 10.15 | 10.20 | 99706 | 1024549 | -0.12 | -1.16% |
| N 2009-07-15 | 10.26 | 10.50 | 10.24 | 10.32 | 151707 | 1569099 | -0.21 | -1.99% |
| N 2009-07-14 | 9.81 | 10.72 | 9.76 | 10.53 | 199366 | 2047243 | 0.74 | 7.56% |
| 2009-07-13 | 9.75 | 9.95 | 9.71 | 9.79 | 65806 | 645996 | -0.06 | -0.61% |
| 2009-07-10 | 9.89 | 10.23 | 9.71 | 9.85 | 97537 | 965981 | -0.05 | -0.51% |
| 2009-07-09 | 9.86 | 9.94 | 9.69 | 9.90 | 95480 | 939054 | 0.00 | 0.00% |
| 2009-07-08 | 9.62 | 9.90 | 9.38 | 9.90 | 128940 | 1241122 | 0.11 | 1.12% |
| 2009-07-07 | 9.66 | 10.25 | 9.60 | 9.79 | 194789 | 1948694 | 0.13 | 1.35% |
| 2009-07-06 | 9.87 | 9.89 | 9.55 | 9.66 | 171794 | 1663226 | -0.19 | -1.93% |
| 2009-07-03 | 8.96 | 9.85 | 8.90 | 9.85 | 274215 | 2604510 | 0.90 | 10.06% |
| 2009-07-02 | 9.02 | 9.08 | 8.81 | 8.95 | 68127 | 608353 | 0.01 | 0.11% |
| 2009-07-01 | 8.89 | 9.01 | 8.83 | 8.94 | 37102 | 331244 | 0.03 | 0.34% |
| 2009-06-30 | 9.16 | 9.16 | 8.88 | 8.91 | 47697 | 428934 | -0.21 | -2.30% |
| 2009-06-29 | 8.89 | 9.16 | 8.83 | 9.12 | 81184 | 730428 | 0.24 | 2.70% |
| 2009-06-26 | 8.90 | 8.93 | 8.75 | 8.88 | 32057 | 282529 | 0.00 | 0.00% |
| 2009-06-25 | 9.02 | 9.03 | 8.83 | 8.88 | 34272 | 305581 | -0.06 | -0.67% |
| 2009-06-24 | 8.84 | 9.03 | 8.80 | 8.94 | 49221 | 437178 | 0.00 | 0.00% |
| 2009-06-23 | 8.90 | 9.05 | 8.80 | 8.94 | 32669 | 291903 | -0.14 | -1.54% |
| 2009-06-22 | 8.98 | 9.25 | 8.91 | 9.08 | 75697 | 691568 | 0.20 | 2.25% |
| 2009-06-19 | 9.00 | 9.00 | 8.73 | 8.88 | 44526 | 394179 | -0.08 | -0.89% |
| 2009-06-18 | 8.95 | 9.07 | 8.92 | 8.96 | 40669 | 365753 | 0.02 | 0.22% |
| 2009-06-17 | 8.80 | 8.97 | 8.70 | 8.94 | 35530 | 315756 | 0.16 | 1.82% |
| 2009-06-16 | 8.75 | 8.79 | 8.70 | 8.78 | 22586 | 197451 | -0.02 | -0.23% |
| 2009-06-15 | 8.75 | 8.82 | 8.65 | 8.80 | 26431 | 230683 | 0.12 | 1.38% |
| 2009-06-12 | 8.93 | 9.03 | 8.61 | 8.68 | 52337 | 460056 | -0.32 | -3.56% |
| 2009-06-11 | 9.18 | 9.19 | 8.97 | 9.00 | 46300 | 420207 | -0.14 | -1.53% |
| 2009-06-10 | 9.10 | 9.25 | 9.02 | 9.14 | 52093 | 476169 | 0.04 | 0.44% |
| 2009-06-09 | 8.93 | 9.10 | 8.68 | 9.10 | 62070 | 550731 | 0.18 | 2.02% |
| 2009-06-08 | 9.09 | 9.25 | 8.90 | 8.92 | 61229 | 549586 | -0.14 | -1.54% |
| 2009-06-05 | 9.36 | 9.36 | 9.06 | 9.06 | 65935 | 605224 | -0.25 | -2.69% |
| 2009-06-04 | 9.10 | 9.33 | 8.96 | 9.31 | 103517 | 949214 | 0.21 | 2.31% |
| 2009-06-03 | 9.18 | 9.28 | 9.05 | 9.10 | 91032 | 829136 | -0.14 | -1.51% |
| 2009-06-02 | 9.40 | 9.45 | 9.21 | 9.24 | 89675 | 832796 | -0.12 | -1.28% |
| 2009-06-01 | 9.31 | 9.46 | 9.15 | 9.36 | 140894 | 1315104 | 0.16 | 1.74% |
| 2009-05-27 | 9.45 | 9.65 | 9.13 | 9.20 | 136151 | 1284780 | -0.25 | -2.65% |
| 2009-05-26 | 9.25 | 9.48 | 9.15 | 9.45 | 145566 | 1353686 | 0.20 | 2.16% |
| 2009-05-25 | 8.60 | 9.27 | 8.40 | 9.25 | 123455 | 1091840 | 0.32 | 3.58% |
