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 | 13.80 | 14.12 | 13.03 | 13.13 | 164303 | 2225461 | -1.35 | -9.32% |
| 2009-11-26 | 16.15 | 16.26 | 13.93 | 14.48 | 307957 | 4705005 | -1.00 | -6.46% |
| 2009-11-25 | 14.24 | 15.48 | 14.16 | 15.48 | 222728 | 3341562 | 1.41 | 10.02% |
| 2009-11-24 | 14.68 | 15.47 | 14.02 | 14.07 | 205928 | 3056954 | -0.39 | -2.70% |
| 2009-11-23 | 14.30 | 14.90 | 14.19 | 14.46 | 104056 | 1514078 | 0.07 | 0.49% |
| 2009-11-20 | 14.31 | 14.75 | 14.11 | 14.39 | 87493 | 1262043 | -0.12 | -0.83% |
| 2009-11-19 | 14.05 | 14.55 | 13.85 | 14.51 | 114391 | 1626122 | 0.46 | 3.27% |
| 2009-11-18 | 13.97 | 14.09 | 13.72 | 14.05 | 72040 | 1001433 | 0.08 | 0.57% |
| 2009-11-17 | 13.75 | 14.16 | 13.60 | 13.97 | 91571 | 1273665 | 0.22 | 1.60% |
| 2009-11-16 | 13.70 | 14.21 | 13.70 | 13.75 | 119756 | 1668783 | 0.15 | 1.10% |
| 2009-11-13 | 13.38 | 13.60 | 13.11 | 13.60 | 104806 | 1402046 | 0.22 | 1.64% |
| 2009-11-12 | 13.03 | 13.45 | 13.00 | 13.38 | 111142 | 1474692 | 0.43 | 3.32% |
| 2009-11-11 | 13.00 | 13.16 | 12.70 | 12.95 | 71635 | 928556 | -0.12 | -0.92% |
| 2009-11-10 | 13.01 | 13.35 | 12.86 | 13.07 | 100373 | 1319017 | 0.17 | 1.32% |
| 2009-11-09 | 12.93 | 13.09 | 12.53 | 12.90 | 74249 | 948585 | 0.14 | 1.10% |
| 2009-11-06 | 12.85 | 13.35 | 12.75 | 12.76 | 91114 | 1183525 | -0.01 | -0.08% |
| 2009-11-05 | 12.86 | 12.99 | 12.58 | 12.77 | 99694 | 1274702 | -0.18 | -1.39% |
| 2009-11-04 | 12.80 | 13.50 | 12.52 | 12.95 | 208123 | 2711748 | 0.25 | 1.97% |
| 2009-11-03 | 11.63 | 12.73 | 11.55 | 12.70 | 157698 | 1954667 | 1.12 | 9.67% |
| 2009-11-02 | 11.10 | 11.68 | 10.98 | 11.58 | 55030 | 629929 | 0.24 | 2.12% |
| 2009-10-30 | 11.21 | 11.51 | 11.12 | 11.34 | 57607 | 654895 | 0.32 | 2.90% |
| 2009-10-29 | 11.15 | 11.22 | 10.95 | 11.02 | 43665 | 483508 | -0.28 | -2.48% |
| 2009-10-28 | 11.40 | 11.50 | 11.01 | 11.30 | 66011 | 743969 | -0.11 | -0.96% |
| 2009-10-27 | 12.09 | 12.09 | 11.38 | 11.41 | 70004 | 816802 | -0.68 | -5.62% |
| 2009-10-26 | 12.26 | 12.40 | 12.00 | 12.09 | 58134 | 705743 | -0.09 | -0.74% |
| 2009-10-23 | 12.27 | 12.38 | 12.06 | 12.18 | 76916 | 941530 | -0.12 | -0.98% |
| 2009-10-22 | 11.75 | 12.40 | 11.71 | 12.30 | 86664 | 1048968 | 0.40 | 3.36% |
| 2009-10-21 | 12.10 | 12.20 | 11.90 | 11.90 | 68553 | 823939 | -0.31 | -2.54% |
| 2009-10-20 | 11.83 | 12.31 | 11.78 | 12.21 | 122853 | 1482457 | 0.41 | 3.48% |
| 2009-10-19 | 11.50 | 11.90 | 11.49 | 11.80 | 57661 | 675400 | 0.20 | 1.72% |
| 2009-10-16 | 11.70 | 11.75 | 11.30 | 11.60 | 56800 | 652850 | -0.08 | -0.69% |
| 2009-10-15 | 11.80 | 11.93 | 11.41 | 11.68 | 83759 | 975302 | -0.09 | -0.77% |
| 2009-10-14 | 11.50 | 12.40 | 11.50 | 11.77 | 94124 | 1124067 | 0.46 | 4.07% |
| 2009-10-13 | 11.20 | 11.34 | 11.01 | 11.31 | 45879 | 513090 | 0.27 | 2.45% |
| 2009-10-12 | 11.45 | 11.54 | 11.03 | 11.04 | 53797 | 603193 | -0.30 | -2.65% |
| 2009-10-09 | 10.55 | 11.34 | 10.37 | 11.34 | 59998 | 652163 | 1.03 | 9.99% |
| 2009-09-30 | 10.30 | 10.52 | 10.21 | 10.31 | 56565 | 586212 | 0.10 | 0.98% |
| 2009-09-29 | 10.49 | 10.76 | 9.95 | 10.21 | 43102 | 441779 | -0.40 | -3.77% |
| 2009-09-28 | 11.19 | 11.36 | 10.44 | 10.61 | 55204 | 603883 | -0.75 | -6.60% |
| 2009-09-24 | 11.96 | 11.96 | 10.76 | 11.36 | 130881 | 1471275 | -0.60 | -5.02% |
| 2009-09-23 | 12.00 | 12.31 | 11.86 | 11.96 | 35001 | 423343 | -0.19 | -1.56% |
| 2009-09-22 | 12.73 | 12.87 | 12.15 | 12.15 | 49576 | 619674 | -0.55 | -4.33% |
| 2009-09-21 | 12.95 | 12.95 | 12.09 | 12.70 | 71031 | 886355 | -0.29 | -2.23% |
| 2009-09-18 | 13.60 | 13.79 | 12.78 | 12.99 | 64076 | 851052 | -0.69 | -5.04% |
| 2009-09-17 | 13.46 | 13.80 | 13.21 | 13.68 | 89944 | 1218715 | 0.20 | 1.48% |
| 2009-09-16 | 13.23 | 13.60 | 12.80 | 13.48 | 97068 | 1286890 | 0.09 | 0.67% |
| 2009-09-15 | 13.16 | 13.76 | 13.08 | 13.39 | 100785 | 1358631 | 0.25 | 1.90% |
| 2009-09-14 | 12.10 | 13.37 | 12.00 | 13.14 | 91171 | 1155812 | 0.92 | 7.53% |
| 2009-09-11 | 12.08 | 12.44 | 12.03 | 12.22 | 65681 | 801510 | 0.00 | 0.00% |
| 2009-09-10 | 12.72 | 12.75 | 12.10 | 12.22 | 61067 | 754823 | -0.60 | -4.68% |
| N 2009-09-09 | 12.62 | 13.15 | 12.42 | 12.82 | 82608 | 1058258 | 0.50 | 4.06% |
| N 2009-09-08 | 12.26 | 12.40 | 11.90 | 12.32 | 62393 | 760402 | 0.01 | 0.08% |
| 2009-09-07 | 12.06 | 12.55 | 11.84 | 12.31 | 80160 | 976469 | 0.25 | 2.07% |
| N 2009-09-04 | 11.70 | 12.19 | 11.61 | 12.06 | 65571 | 784429 | 0.33 | 2.81% |
| 2009-09-03 | 10.91 | 11.83 | 10.91 | 11.73 | 65085 | 751754 | 0.65 | 5.87% |
| 2009-09-02 | 11.50 | 11.88 | 10.64 | 11.08 | 58980 | 657821 | -0.53 | -4.57% |
| 2009-09-01 | 11.42 | 12.20 | 11.31 | 11.61 | 59048 | 701347 | -0.32 | -2.68% |
| 2009-08-31 | 12.90 | 12.90 | 11.93 | 11.93 | 63463 | 769050 | -1.32 | -9.96% |
| 2009-08-28 | 14.26 | 14.50 | 13.25 | 13.25 | 84665 | 1156452 | -1.03 | -7.21% |
| 2009-08-27 | 14.09 | 14.51 | 13.75 | 14.28 | 126434 | 1791562 | 0.24 | 1.71% |
| 2009-08-26 | 14.02 | 14.78 | 13.85 | 14.04 | 107320 | 1531936 | -0.30 | -2.09% |
| 2009-08-25 | 14.18 | 15.00 | 13.20 | 14.34 | 155165 | 2143887 | -0.05 | -0.35% |
| 2009-08-24 | 13.65 | 15.10 | 13.43 | 14.39 | 150456 | 2157265 | 0.60 | 4.35% |
| 2009-08-21 | 12.69 | 14.00 | 12.64 | 13.79 | 150573 | 1999608 | 0.82 | 6.32% |
| 2009-08-20 | 12.29 | 13.33 | 11.75 | 12.97 | 120331 | 1502444 | 0.62 | 5.02% |
| 2009-08-19 | 12.38 | 13.15 | 11.91 | 12.35 | 142374 | 1809427 | -0.32 | -2.53% |
| 2009-08-18 | 11.91 | 12.87 | 11.50 | 12.67 | 127314 | 1576385 | 0.69 | 5.76% |
| 2009-08-17 | 12.79 | 13.10 | 11.98 | 11.98 | 106597 | 1320572 | -1.33 | -9.99% |
| 2009-08-14 | 13.00 | 13.80 | 12.56 | 13.31 | 161159 | 2116565 | 0.42 | 3.26% |
| 2009-08-13 | 12.80 | 13.36 | 12.55 | 12.89 | 90039 | 1164881 | -0.09 | -0.69% |
| 2009-08-12 | 13.70 | 14.04 | 12.68 | 12.98 | 100468 | 1331672 | -0.67 | -4.91% |
| N 2009-08-11 | 14.05 | 14.28 | 13.50 | 13.65 | 88929 | 1223440 | -0.65 | -4.54% |
| N 2009-08-10 | 13.68 | 14.88 | 13.34 | 14.30 | 176345 | 2488068 | 0.39 | 2.80% |
| N 2009-08-07 | 15.30 | 15.55 | 13.91 | 13.91 | 186200 | 2736883 | -1.55 | -10.03% |
| N 2009-08-06 | 13.70 | 15.46 | 13.36 | 15.46 | 155092 | 2274197 | 1.41 | 10.04% |
| N 2009-08-05 | 14.10 | 14.65 | 13.32 | 14.05 | 181537 | 2548904 | 0.11 | 0.79% |
| N 2009-08-04 | 13.15 | 13.94 | 12.90 | 13.94 | 156103 | 2138894 | 1.27 | 10.02% |
| 2009-08-03 | 11.65 | 12.67 | 11.65 | 12.67 | 161747 | 2008163 | 1.15 | 9.98% |
| 2009-07-31 | 10.50 | 11.52 | 10.35 | 11.52 | 148120 | 1646958 | 1.05 | 10.03% |
| 2009-07-30 | 10.20 | 10.60 | 9.95 | 10.47 | 82591 | 852006 | 0.29 | 2.85% |
| 2009-07-29 | 11.27 | 11.50 | 10.08 | 10.18 | 110174 | 1180874 | -1.02 | -9.11% |
| 2009-07-28 | 11.10 | 11.56 | 11.01 | 11.20 | 96046 | 1082538 | 0.10 | 0.90% |
| 2009-07-27 | 11.10 | 11.35 | 10.88 | 11.10 | 98390 | 1088388 | -0.05 | -0.45% |
| 2009-07-24 | 11.49 | 11.49 | 10.82 | 11.15 | 102923 | 1144359 | -0.35 | -3.04% |
| N 2009-07-23 | 10.80 | 11.67 | 10.61 | 11.50 | 166904 | 1881228 | 0.55 | 5.02% |
| 2009-07-22 | 11.09 | 11.41 | 10.75 | 10.95 | 176868 | 1954026 | 0.48 | 4.58% |
| 2009-07-21 | 9.76 | 10.70 | 9.66 | 10.47 | 163697 | 1691805 | 0.71 | 7.28% |
| 2009-07-20 | 9.28 | 9.85 | 9.20 | 9.76 | 118003 | 1128609 | 0.56 | 6.09% |
| 2009-07-17 | 9.37 | 9.58 | 9.12 | 9.20 | 65756 | 610484 | -0.13 | -1.39% |
| 2009-07-16 | 9.14 | 9.65 | 9.10 | 9.33 | 128518 | 1207058 | 0.23 | 2.53% |
| 2009-07-15 | 9.05 | 9.28 | 8.93 | 9.10 | 96354 | 876754 | -0.01 | -0.11% |
| 2009-07-14 | 8.98 | 9.45 | 8.90 | 9.11 | 140917 | 1303670 | 0.05 | 0.55% |
| 2009-07-13 | 8.80 | 9.48 | 8.74 | 9.06 | 173960 | 1595028 | 0.43 | 4.98% |
| 2009-07-09 | 8.59 | 8.68 | 8.52 | 8.63 | 93501 | 806536 | 0.06 | 0.70% |
| 2009-07-08 | 8.33 | 8.69 | 8.27 | 8.57 | 119354 | 1018231 | 0.12 | 1.42% |
| 2009-07-07 | 7.93 | 8.55 | 7.82 | 8.45 | 146435 | 1214962 | 0.52 | 6.56% |
| 2009-07-06 | 7.92 | 8.07 | 7.85 | 7.93 | 44482 | 354174 | 0.01 | 0.13% |
| 2009-07-03 | 7.86 | 7.94 | 7.72 | 7.92 | 40913 | 320030 | 0.03 | 0.38% |
| 2009-07-02 | 7.61 | 7.89 | 7.61 | 7.89 | 47035 | 367236 | 0.22 | 2.87% |
| 2009-07-01 | 7.63 | 7.75 | 7.62 | 7.67 | 34506 | 264829 | 0.06 | 0.79% |
| 2009-06-30 | 7.89 | 7.90 | 7.61 | 7.61 | 58225 | 449034 | -0.28 | -3.55% |
| 2009-06-29 | 7.97 | 7.98 | 7.87 | 7.89 | 29743 | 235036 | -0.08 | -1.00% |
| 2009-06-26 | 7.88 | 7.97 | 7.85 | 7.97 | 30648 | 242455 | 0.11 | 1.40% |
| 2009-06-25 | 7.98 | 8.03 | 7.84 | 7.86 | 32180 | 253699 | -0.11 | -1.38% |
| 2009-06-24 | 7.87 | 8.04 | 7.86 | 7.97 | 35636 | 282770 | 0.14 | 1.79% |
| 2009-06-23 | 8.01 | 8.01 | 7.80 | 7.83 | 66102 | 518809 | -0.22 | -2.73% |
| N 2009-06-22 | 8.20 | 8.26 | 7.98 | 8.05 | 45592 | 367592 | -0.10 | -1.23% |
| 2009-06-19 | 8.24 | 8.27 | 8.01 | 8.15 | 38578 | 314225 | -0.06 | -0.73% |
| N 2009-06-18 | 8.18 | 8.33 | 8.15 | 8.21 | 33797 | 278310 | 0.03 | 0.37% |
| 2009-06-17 | 8.15 | 8.22 | 8.05 | 8.18 | 26498 | 215855 | 0.08 | 0.99% |
| 2009-06-16 | 8.16 | 8.22 | 8.00 | 8.10 | 23600 | 191293 | -0.08 | -0.98% |
| 2009-06-15 | 8.00 | 8.18 | 7.98 | 8.18 | 28399 | 229667 | 0.17 | 2.12% |
| 2009-06-12 | 8.28 | 8.38 | 7.89 | 8.01 | 57621 | 469213 | -0.32 | -3.84% |
| 2009-06-11 | 8.30 | 8.60 | 8.29 | 8.33 | 74936 | 628437 | -0.19 | -2.23% |
| 2009-06-10 | 8.42 | 8.65 | 8.37 | 8.52 | 63043 | 537857 | 0.10 | 1.19% |
| 2009-06-09 | 8.28 | 8.45 | 8.18 | 8.42 | 52577 | 437939 | 0.19 | 2.31% |
| 2009-06-08 | 8.46 | 8.55 | 8.14 | 8.23 | 67947 | 562407 | -0.21 | -2.49% |
| 2009-06-05 | 8.96 | 9.05 | 8.40 | 8.44 | 97277 | 844398 | -0.45 | -5.06% |
| 2009-06-04 | 8.60 | 8.96 | 8.51 | 8.89 | 135070 | 1187506 | 0.30 | 3.49% |
| 2009-06-03 | 8.48 | 8.68 | 8.42 | 8.59 | 69729 | 597484 | 0.10 | 1.18% |
| 2009-06-02 | 8.46 | 8.49 | 8.31 | 8.49 | 65547 | 551665 | 0.09 | 1.07% |
| 2009-06-01 | 8.30 | 8.46 | 8.23 | 8.40 | 60063 | 501323 | 0.18 | 2.19% |
