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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 14.68 | 14.68 | 13.59 | 13.85 | 243633 | 3449678 | -0.92 | -6.23% |
| 2009-11-25 | 14.46 | 14.85 | 14.11 | 14.77 | 225794 | 3272061 | 0.12 | 0.82% |
| 2009-11-24 | 15.77 | 16.10 | 14.60 | 14.65 | 321497 | 4980447 | -1.00 | -6.39% |
| 2009-11-23 | 15.76 | 15.86 | 15.51 | 15.65 | 177162 | 2771662 | -0.06 | -0.38% |
| 2009-11-20 | 15.80 | 15.98 | 15.70 | 15.71 | 174408 | 2754163 | -0.36 | -2.24% |
| 2009-11-19 | 15.79 | 16.27 | 15.70 | 16.07 | 259263 | 4134425 | 0.18 | 1.13% |
| 2009-11-18 | 15.95 | 16.15 | 15.66 | 15.89 | 247371 | 3922273 | -0.21 | -1.30% |
| 2009-11-17 | 15.75 | 16.61 | 15.57 | 16.10 | 392197 | 6317405 | 0.50 | 3.21% |
| 2009-11-16 | 15.40 | 15.72 | 15.28 | 15.60 | 190726 | 2958500 | 0.23 | 1.50% |
| 2009-11-13 | 15.27 | 15.49 | 15.01 | 15.37 | 167945 | 2561281 | 0.03 | 0.20% |
| 2009-11-12 | 15.75 | 15.98 | 15.34 | 15.34 | 214516 | 3349784 | -0.48 | -3.03% |
| 2009-11-11 | 15.85 | 16.19 | 15.65 | 15.82 | 187051 | 2974521 | -0.03 | -0.19% |
| 2009-11-10 | 15.88 | 15.99 | 15.69 | 15.85 | 181716 | 2872218 | -0.16 | -1.00% |
| 2009-11-09 | 15.78 | 16.35 | 15.41 | 16.01 | 269531 | 4289336 | 0.24 | 1.52% |
| 2009-11-06 | 16.04 | 16.18 | 15.70 | 15.77 | 305293 | 4838656 | -0.43 | -2.65% |
| 2009-11-05 | 16.70 | 16.70 | 16.02 | 16.20 | 356226 | 5793749 | -0.52 | -3.11% |
| 2009-11-04 | 15.65 | 16.99 | 15.50 | 16.72 | 717088 | 11741892 | 1.23 | 7.94% |
| 2009-11-03 | 15.12 | 16.32 | 15.12 | 15.49 | 544460 | 8640227 | 0.65 | 4.38% |
| 2009-11-02 | 14.38 | 14.91 | 14.10 | 14.84 | 277923 | 4047066 | 0.13 | 0.88% |
| 2009-10-30 | 14.68 | 15.00 | 14.31 | 14.71 | 267451 | 3934565 | 0.17 | 1.17% |
| 2009-10-29 | 14.60 | 15.18 | 14.46 | 14.54 | 284349 | 4198854 | -0.30 | -2.02% |
| 2009-10-28 | 15.28 | 15.36 | 14.45 | 14.84 | 371500 | 5511076 | -0.84 | -5.36% |
| 2009-10-27 | 15.40 | 16.35 | 15.38 | 15.68 | 568156 | 9042143 | 0.26 | 1.69% |
| 2009-10-26 | 15.43 | 15.60 | 14.97 | 15.42 | 350280 | 5369292 | 0.21 | 1.38% |
| 2009-10-23 | 15.53 | 15.63 | 14.92 | 15.21 | 361543 | 5495100 | -0.23 | -1.49% |
| 2009-10-22 | 15.32 | 15.99 | 15.21 | 15.44 | 302421 | 4720109 | 0.04 | 0.26% |
| 2009-10-21 | 15.45 | 15.94 | 15.14 | 15.40 | 349601 | 5408838 | -0.38 | -2.41% |
| 2009-10-20 | 15.60 | 16.88 | 15.51 | 15.78 | 573122 | 9272998 | 0.01 | 0.06% |
| 2009-10-19 | 15.81 | 16.10 | 15.30 | 15.77 | 551061 | 8620026 | -0.38 | -2.35% |
| 2009-10-16 | 14.68 | 16.15 | 14.33 | 16.15 | 790514 | 12151899 | 1.47 | 10.01% |
| 2009-10-15 | 14.97 | 15.18 | 14.50 | 14.68 | 385382 | 5714791 | -0.47 | -3.10% |
| 2009-10-14 | 14.81 | 15.46 | 14.53 | 15.15 | 672944 | 10040096 | 0.17 | 1.14% |
| 2009-10-13 | 15.17 | 15.79 | 14.61 | 14.98 | 674255 | 10205701 | 0.07 | 0.47% |
| 2009-10-12 | 14.05 | 14.91 | 14.00 | 14.91 | 521107 | 7657438 | 1.36 | 10.04% |
| 2009-10-09 | 12.32 | 13.55 | 12.18 | 13.55 | 531816 | 6847759 | 1.23 | 9.98% |
| 2009-09-30 | 11.29 | 12.32 | 11.15 | 12.32 | 718545 | 8583236 | 1.12 | 10.00% |
| 2009-09-29 | 12.20 | 12.30 | 11.14 | 11.20 | 575622 | 6578814 | -1.18 | -9.53% |
| 2009-09-28 | 12.61 | 12.90 | 12.22 | 12.38 | 460012 | 5776972 | 0.03 | 0.24% |
| N 2009-09-25 | 12.80 | 12.90 | 11.96 | 12.35 | 561046 | 6992797 | -0.81 | -6.16% |
| N 2009-09-24 | 12.50 | 13.70 | 12.20 | 13.16 | 939064 | 12064789 | 0.67 | 5.36% |
| N 2009-09-23 | 12.90 | 13.66 | 12.26 | 12.49 | 964337 | 12523408 | -0.72 | -5.45% |
| N 2009-09-22 | 11.80 | 13.21 | 11.72 | 13.21 | 919893 | 11698863 | 1.20 | 9.99% |
| N 2009-09-21 | 11.39 | 12.61 | 11.03 | 12.01 | 1040267 | 12423018 | 0.55 | 4.80% |
| N 2009-09-18 | 11.46 | 11.46 | 11.18 | 11.46 | 1175130 | 13452490 | 1.04 | 9.98% |
| N 2009-09-17 | 10.42 | 10.42 | 10.42 | 10.42 | 83744 | 872615 | 0.95 | 10.03% |
| N 2009-09-16 | 9.20 | 9.47 | 8.94 | 9.47 | 414511 | 3897239 | 0.86 | 9.99% |
| N 2009-09-15 | 7.93 | 8.61 | 7.93 | 8.61 | 251542 | 2155041 | 0.78 | 9.96% |
| 2009-09-14 | 7.58 | 7.86 | 7.51 | 7.83 | 68328 | 526077 | 0.24 | 3.16% |
| 2009-09-11 | 7.52 | 7.69 | 7.50 | 7.59 | 39136 | 297463 | 0.09 | 1.20% |
| 2009-09-10 | 7.65 | 7.72 | 7.48 | 7.50 | 39922 | 302669 | -0.17 | -2.22% |
| N 2009-09-09 | 7.54 | 7.67 | 7.43 | 7.67 | 54099 | 407795 | 0.13 | 1.72% |
| 2009-09-08 | 7.31 | 7.59 | 7.31 | 7.54 | 68575 | 514068 | 0.17 | 2.31% |
| N 2009-09-07 | 7.44 | 7.48 | 7.30 | 7.37 | 55260 | 408936 | 0.00 | 0.00% |
| 2009-09-04 | 7.28 | 7.40 | 7.18 | 7.37 | 55250 | 403096 | 0.05 | 0.68% |
| 2009-09-03 | 7.04 | 7.33 | 7.00 | 7.32 | 43595 | 314654 | 0.35 | 5.02% |
| 2009-09-02 | 7.12 | 7.19 | 6.88 | 6.97 | 28661 | 201648 | -0.18 | -2.52% |
| 2009-09-01 | 7.21 | 7.34 | 6.94 | 7.15 | 36111 | 257274 | -0.08 | -1.11% |
| 2009-08-31 | 7.58 | 7.58 | 7.10 | 7.23 | 71436 | 523036 | -0.57 | -7.31% |
| 2009-08-28 | 8.22 | 8.22 | 7.38 | 7.80 | 112789 | 872260 | -0.40 | -4.88% |
| 2009-08-27 | 8.20 | 8.34 | 7.95 | 8.20 | 67590 | 554498 | 0.01 | 0.12% |
| N 2009-08-26 | 7.92 | 8.40 | 7.86 | 8.19 | 71010 | 585560 | 0.05 | 0.61% |
| 2009-08-24 | 8.15 | 8.24 | 8.00 | 8.14 | 46001 | 374205 | 0.01 | 0.12% |
| 2009-08-21 | 7.94 | 8.18 | 7.86 | 8.13 | 53676 | 433389 | 0.18 | 2.26% |
| 2009-08-20 | 7.76 | 7.97 | 7.62 | 7.95 | 58419 | 457707 | 0.15 | 1.92% |
| 2009-08-19 | 7.90 | 7.98 | 7.62 | 7.80 | 53547 | 417997 | -0.12 | -1.51% |
| 2009-08-18 | 7.60 | 7.98 | 7.58 | 7.92 | 48092 | 374659 | 0.30 | 3.94% |
| 2009-08-17 | 7.95 | 8.00 | 7.41 | 7.62 | 64417 | 497834 | -0.34 | -4.27% |
| 2009-08-14 | 8.43 | 8.48 | 7.93 | 7.96 | 62224 | 509055 | -0.46 | -5.46% |
| 2009-08-13 | 8.31 | 8.57 | 8.30 | 8.42 | 52955 | 445608 | 0.17 | 2.06% |
| N 2009-08-12 | 8.83 | 8.83 | 8.25 | 8.25 | 71425 | 603937 | -0.60 | -6.78% |
| N 2009-08-11 | 8.88 | 8.91 | 8.75 | 8.85 | 41860 | 369577 | 0.06 | 0.68% |
| N 2009-08-10 | 8.80 | 8.90 | 8.52 | 8.79 | 82738 | 718566 | 0.16 | 1.85% |
| N 2009-08-07 | 8.90 | 9.16 | 8.60 | 8.63 | 98784 | 875156 | -0.37 | -4.11% |
| N 2009-08-06 | 9.50 | 9.50 | 8.98 | 9.00 | 108548 | 998353 | -0.49 | -5.16% |
| 2009-08-05 | 9.30 | 9.78 | 9.16 | 9.49 | 124462 | 1183898 | 0.18 | 1.93% |
| 2009-08-04 | 9.43 | 9.43 | 9.05 | 9.31 | 111890 | 1031571 | 0.12 | 1.31% |
| 2009-08-03 | 8.69 | 9.44 | 8.60 | 9.19 | 146411 | 1334760 | 0.60 | 6.99% |
| 2009-07-31 | 8.16 | 8.80 | 8.10 | 8.59 | 144435 | 1225699 | 0.43 | 5.27% |
| N 2009-07-30 | 8.05 | 8.17 | 7.89 | 8.16 | 109378 | 877333 | 0.37 | 4.75% |
| N 2009-07-29 | 8.33 | 8.50 | 7.53 | 7.79 | 149856 | 1224596 | -0.51 | -6.14% |
| 2009-07-28 | 8.45 | 8.45 | 8.10 | 8.30 | 107950 | 887196 | -0.12 | -1.43% |
| 2009-07-27 | 8.33 | 8.58 | 8.25 | 8.42 | 93117 | 778895 | 0.14 | 1.69% |
| 2009-07-24 | 8.48 | 8.66 | 8.16 | 8.28 | 114964 | 959667 | -0.14 | -1.66% |
| 2009-07-23 | 8.43 | 8.55 | 8.19 | 8.42 | 141680 | 1184535 | 0.00 | 0.00% |
| N 2009-07-22 | 7.87 | 8.58 | 7.87 | 8.42 | 204033 | 1686385 | 0.51 | 6.45% |
| 2009-07-21 | 7.71 | 8.20 | 7.71 | 7.91 | 199334 | 1584448 | 0.20 | 2.59% |
| 2009-07-20 | 7.65 | 7.84 | 7.64 | 7.71 | 102548 | 792182 | 0.13 | 1.72% |
| 2009-07-17 | 7.56 | 7.76 | 7.50 | 7.58 | 108039 | 826024 | 0.00 | 0.00% |
| 2009-07-16 | 7.50 | 7.78 | 7.37 | 7.58 | 185293 | 1406941 | 0.17 | 2.29% |
| 2009-07-15 | 7.45 | 7.53 | 7.36 | 7.41 | 103691 | 771958 | -0.03 | -0.40% |
| N 2009-07-14 | 7.18 | 7.48 | 7.17 | 7.44 | 147386 | 1082441 | 0.27 | 3.77% |
| 2009-07-13 | 7.25 | 7.34 | 7.15 | 7.17 | 82664 | 597613 | -0.09 | -1.24% |
| 2009-07-10 | 7.39 | 7.48 | 7.26 | 7.26 | 99271 | 728071 | -0.12 | -1.63% |
| 2009-07-09 | 7.30 | 7.44 | 7.22 | 7.38 | 115068 | 845360 | 0.11 | 1.51% |
| 2009-07-08 | 7.10 | 7.30 | 7.03 | 7.27 | 127071 | 913011 | 0.17 | 2.39% |
| 2009-07-07 | 6.95 | 7.21 | 6.90 | 7.10 | 111530 | 796149 | 0.14 | 2.01% |
| 2009-07-06 | 7.14 | 7.14 | 6.86 | 6.96 | 67011 | 468092 | -0.10 | -1.42% |
| 2009-07-03 | 6.79 | 7.11 | 6.78 | 7.06 | 127476 | 893605 | 0.27 | 3.98% |
| 2009-07-02 | 6.80 | 6.88 | 6.73 | 6.79 | 42711 | 289184 | 0.01 | 0.15% |
| 2009-07-01 | 6.73 | 6.92 | 6.68 | 6.78 | 56477 | 385477 | 0.05 | 0.74% |
| 2009-06-30 | 6.79 | 6.84 | 6.69 | 6.73 | 37168 | 250262 | -0.05 | -0.74% |
| 2009-06-29 | 6.87 | 6.88 | 6.72 | 6.78 | 56959 | 385481 | -0.05 | -0.73% |
| 2009-06-26 | 6.88 | 6.93 | 6.82 | 6.83 | 41663 | 286214 | -0.04 | -0.58% |
| 2009-06-25 | 6.77 | 6.93 | 6.73 | 6.87 | 78979 | 540311 | 0.11 | 1.63% |
| 2009-06-24 | 6.70 | 6.78 | 6.67 | 6.76 | 47237 | 317458 | 0.06 | 0.90% |
| 2009-06-23 | 6.75 | 6.78 | 6.68 | 6.70 | 45702 | 307149 | -0.10 | -1.47% |
| 2009-06-22 | 6.86 | 6.92 | 6.78 | 6.80 | 52762 | 361484 | -0.02 | -0.29% |
| 2009-06-19 | 6.77 | 6.87 | 6.70 | 6.82 | 62080 | 421356 | 0.05 | 0.74% |
| 2009-06-18 | 6.82 | 6.83 | 6.72 | 6.77 | 58439 | 395061 | -0.05 | -0.73% |
| 2009-06-17 | 6.79 | 6.86 | 6.68 | 6.82 | 47518 | 321273 | 0.03 | 0.44% |
| 2009-06-16 | 6.80 | 6.89 | 6.75 | 6.79 | 40657 | 277404 | -0.07 | -1.02% |
| 2009-06-15 | 6.82 | 6.88 | 6.68 | 6.86 | 63604 | 431657 | -0.03 | -0.43% |
| N 2009-06-12 | 7.19 | 7.23 | 6.83 | 6.89 | 88282 | 619939 | -0.25 | -3.50% |
| 2009-06-11 | 7.11 | 7.22 | 7.08 | 7.14 | 116851 | 836659 | 0.09 | 1.28% |
| N 2009-06-10 | 6.91 | 7.11 | 6.88 | 7.05 | 63497 | 444616 | 0.15 | 2.17% |
| 2009-06-09 | 6.94 | 7.00 | 6.81 | 6.90 | 50121 | 344833 | -0.05 | -0.72% |
| 2009-06-08 | 6.92 | 7.05 | 6.87 | 6.95 | 43657 | 303764 | 0.04 | 0.58% |
| 2009-06-05 | 7.07 | 7.13 | 6.90 | 6.91 | 80547 | 562384 | -0.16 | -2.26% |
| 2009-06-04 | 7.20 | 7.27 | 7.02 | 7.07 | 81057 | 575719 | -0.18 | -2.48% |
| N 2009-06-03 | 7.20 | 7.35 | 7.14 | 7.25 | 87469 | 635419 | -0.01 | -0.14% |
| N 2009-06-02 | 7.09 | 7.34 | 7.01 | 7.26 | 109967 | 786179 | 0.17 | 2.40% |
| N 2009-06-01 | 7.10 | 7.15 | 7.03 | 7.09 | 63488 | 450133 | 0.01 | 0.14% |
| 2009-05-27 | 7.02 | 7.16 | 6.95 | 7.08 | 49060 | 345769 | 0.08 | 1.14% |
| 2009-05-26 | 6.88 | 7.15 | 6.88 | 7.00 | 65765 | 462689 | 0.15 | 2.19% |
