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 | 17.42 | 18.64 | 17.42 | 17.65 | 80096 | 1449531 | 0.25 | 1.44% |
| 2009-11-25 | 16.16 | 17.60 | 16.16 | 17.40 | 37472 | 641090 | 1.16 | 7.14% |
| 2009-11-24 | 17.60 | 17.65 | 16.00 | 16.24 | 35597 | 606500 | -1.43 | -8.09% |
| 2009-11-23 | 17.79 | 17.93 | 17.60 | 17.67 | 31959 | 567495 | -0.03 | -0.17% |
| 2009-11-20 | 17.11 | 17.70 | 17.01 | 17.70 | 21608 | 376071 | 0.45 | 2.61% |
| 2009-11-19 | 17.06 | 17.38 | 16.89 | 17.25 | 18429 | 317019 | 0.24 | 1.41% |
| 2009-11-18 | 17.16 | 17.30 | 16.85 | 17.01 | 16380 | 278442 | -0.32 | -1.85% |
| 2009-11-17 | 17.14 | 17.42 | 16.65 | 17.33 | 24956 | 425168 | 0.25 | 1.46% |
| 2009-11-16 | 17.08 | 17.73 | 17.08 | 17.08 | 33735 | 584370 | 0.00 | 0.00% |
| 2009-11-13 | 16.93 | 17.28 | 16.73 | 17.08 | 24156 | 411340 | 0.02 | 0.12% |
| 2009-11-12 | 16.73 | 17.20 | 16.64 | 17.06 | 33029 | 559674 | 0.44 | 2.65% |
| 2009-11-11 | 17.19 | 17.19 | 16.60 | 16.62 | 31661 | 529473 | -0.37 | -2.18% |
| 2009-11-10 | 16.32 | 17.06 | 16.13 | 16.99 | 47294 | 791834 | 0.70 | 4.30% |
| 2009-11-09 | 16.00 | 16.40 | 15.80 | 16.29 | 36839 | 594174 | 0.30 | 1.88% |
| 2009-11-06 | 15.90 | 16.15 | 15.58 | 15.99 | 42838 | 680458 | 0.17 | 1.07% |
| 2009-11-05 | 15.34 | 15.98 | 15.05 | 15.82 | 59451 | 926748 | 0.52 | 3.40% |
| 2009-11-04 | 15.13 | 15.49 | 14.99 | 15.30 | 29924 | 457380 | 0.06 | 0.39% |
| 2009-11-03 | 14.82 | 15.39 | 14.72 | 15.24 | 30206 | 455167 | 0.40 | 2.69% |
| 2009-11-02 | 14.26 | 14.98 | 13.90 | 14.84 | 21355 | 308367 | 0.18 | 1.23% |
| 2009-10-30 | 14.82 | 15.02 | 14.54 | 14.66 | 13198 | 194952 | -0.06 | -0.41% |
| 2009-10-29 | 15.30 | 15.30 | 14.55 | 14.72 | 16720 | 248247 | -0.74 | -4.79% |
| 2009-10-28 | 14.80 | 15.48 | 14.70 | 15.46 | 28304 | 425583 | 0.66 | 4.46% |
| 2009-10-27 | 14.90 | 15.08 | 14.36 | 14.80 | 22818 | 335275 | -0.20 | -1.33% |
| 2009-10-26 | 15.16 | 15.42 | 14.81 | 15.00 | 21189 | 318737 | -0.26 | -1.70% |
| 2009-10-23 | 15.50 | 15.60 | 15.10 | 15.26 | 28376 | 436015 | -0.29 | -1.86% |
| 2009-10-22 | 15.26 | 15.85 | 14.82 | 15.55 | 50222 | 769021 | 0.29 | 1.90% |
| 2009-10-21 | 14.66 | 15.48 | 14.60 | 15.26 | 66212 | 998422 | 0.46 | 3.11% |
| 2009-10-20 | 14.12 | 14.82 | 14.01 | 14.80 | 29205 | 424563 | 0.69 | 4.89% |
| 2009-10-19 | 13.90 | 14.17 | 13.80 | 14.11 | 8833 | 124089 | 0.22 | 1.58% |
| 2009-10-16 | 14.22 | 14.24 | 13.70 | 13.89 | 9723 | 135250 | -0.19 | -1.35% |
| 2009-10-15 | 14.34 | 14.53 | 14.04 | 14.08 | 11523 | 164249 | -0.17 | -1.19% |
| 2009-10-14 | 14.25 | 14.46 | 14.06 | 14.25 | 17015 | 242449 | 0.00 | 0.00% |
| 2009-10-13 | 13.85 | 14.49 | 13.80 | 14.25 | 13651 | 194157 | 0.20 | 1.42% |
| 2009-10-12 | 13.54 | 14.20 | 13.41 | 14.05 | 16227 | 225457 | 0.51 | 3.77% |
| 2009-10-09 | 13.11 | 13.60 | 13.11 | 13.54 | 9156 | 123606 | 0.52 | 3.99% |
| 2009-09-30 | 13.05 | 13.20 | 12.91 | 13.02 | 6224 | 81527 | 0.11 | 0.85% |
| 2009-09-29 | 13.16 | 13.38 | 12.80 | 12.91 | 7541 | 98560 | -0.33 | -2.49% |
| 2009-09-28 | 13.30 | 13.69 | 13.15 | 13.24 | 9033 | 121256 | 0.04 | 0.30% |
| 2009-09-25 | 13.63 | 13.70 | 13.13 | 13.20 | 11215 | 149830 | -0.43 | -3.15% |
| 2009-09-24 | 13.61 | 13.85 | 13.06 | 13.63 | 10359 | 139841 | -0.05 | -0.36% |
| 2009-09-23 | 14.30 | 14.54 | 13.55 | 13.68 | 16617 | 233195 | -0.72 | -5.00% |
| 2009-09-22 | 15.05 | 15.15 | 14.40 | 14.40 | 26680 | 394210 | -0.79 | -5.20% |
| 2009-09-21 | 14.66 | 15.31 | 14.18 | 15.19 | 35246 | 523197 | 0.51 | 3.47% |
| 2009-09-18 | 14.61 | 15.06 | 14.53 | 14.68 | 33674 | 498101 | 0.08 | 0.55% |
| 2009-09-17 | 14.24 | 14.64 | 14.20 | 14.60 | 26891 | 390842 | 0.29 | 2.03% |
| 2009-09-16 | 14.66 | 14.66 | 14.10 | 14.31 | 20685 | 295654 | -0.24 | -1.65% |
| 2009-09-15 | 14.41 | 14.60 | 14.14 | 14.55 | 27694 | 399511 | 0.16 | 1.11% |
| 2009-09-14 | 13.89 | 14.64 | 13.82 | 14.39 | 33874 | 488474 | 0.51 | 3.67% |
| 2009-09-11 | 13.70 | 14.02 | 13.70 | 13.88 | 18877 | 260962 | 0.03 | 0.22% |
| 2009-09-10 | 14.05 | 14.28 | 13.77 | 13.85 | 18393 | 257140 | -0.39 | -2.74% |
| 2009-09-09 | 13.99 | 14.41 | 13.74 | 14.24 | 29694 | 419723 | 0.26 | 1.86% |
| 2009-09-08 | 13.56 | 14.15 | 13.36 | 13.98 | 24491 | 341520 | 0.24 | 1.75% |
| 2009-09-07 | 13.67 | 14.01 | 13.46 | 13.74 | 22421 | 308872 | 0.05 | 0.36% |
| 2009-09-04 | 13.60 | 14.15 | 13.25 | 13.69 | 26137 | 358757 | -0.11 | -0.80% |
| 2009-09-03 | 13.01 | 13.95 | 13.01 | 13.80 | 24482 | 330830 | 0.57 | 4.31% |
| 2009-09-02 | 12.85 | 13.49 | 12.61 | 13.23 | 18314 | 241632 | 0.23 | 1.77% |
| 2009-09-01 | 12.64 | 13.26 | 12.35 | 13.00 | 20319 | 262168 | 0.21 | 1.64% |
| 2009-08-31 | 14.10 | 14.10 | 12.79 | 12.79 | 19102 | 254208 | -1.42 | -9.99% |
| 2009-08-28 | 14.48 | 14.53 | 13.91 | 14.21 | 21573 | 306939 | -0.35 | -2.40% |
| 2009-08-27 | 13.80 | 14.63 | 13.76 | 14.56 | 40135 | 569961 | 0.72 | 5.20% |
| 2009-08-26 | 13.17 | 14.32 | 12.93 | 13.84 | 30355 | 420721 | 0.64 | 4.85% |
| 2009-08-25 | 13.56 | 13.60 | 12.80 | 13.20 | 20662 | 273214 | -0.65 | -4.69% |
| 2009-08-24 | 13.18 | 13.96 | 13.18 | 13.85 | 37671 | 510584 | 0.45 | 3.36% |
| 2009-08-21 | 12.59 | 13.69 | 12.35 | 13.40 | 35022 | 459560 | 0.74 | 5.84% |
| 2009-08-20 | 12.30 | 12.69 | 12.15 | 12.66 | 19339 | 241266 | 0.34 | 2.76% |
| 2009-08-19 | 12.35 | 13.15 | 12.20 | 12.32 | 27037 | 342512 | -0.49 | -3.83% |
| 2009-08-18 | 12.50 | 13.00 | 12.06 | 12.81 | 27456 | 342423 | -0.41 | -3.10% |
| 2009-08-17 | 14.00 | 14.00 | 13.22 | 13.22 | 28602 | 381703 | -1.47 | -10.01% |
| 2009-08-14 | 16.20 | 16.20 | 14.69 | 14.69 | 44706 | 687436 | -1.63 | -9.99% |
| N 2009-08-13 | 15.75 | 16.40 | 15.37 | 16.32 | 62544 | 995348 | 0.43 | 2.71% |
| 2009-08-12 | 15.16 | 16.40 | 15.00 | 15.89 | 73652 | 1155891 | 0.69 | 4.54% |
| 2009-08-11 | 15.17 | 15.68 | 15.05 | 15.20 | 40950 | 628745 | -0.28 | -1.81% |
| 2009-08-10 | 14.68 | 15.88 | 14.51 | 15.48 | 68723 | 1042896 | 0.80 | 5.45% |
| N 2009-08-07 | 14.48 | 14.96 | 14.41 | 14.68 | 33678 | 496204 | 0.08 | 0.55% |
| 2009-08-06 | 14.50 | 14.88 | 14.41 | 14.60 | 22240 | 326045 | -0.06 | -0.41% |
| 2009-08-05 | 15.00 | 15.14 | 14.53 | 14.66 | 35572 | 525271 | -0.48 | -3.17% |
| 2009-08-04 | 14.10 | 15.54 | 13.93 | 15.14 | 54935 | 809738 | 1.01 | 7.15% |
| 2009-08-03 | 13.98 | 14.19 | 13.75 | 14.13 | 16641 | 233962 | 0.13 | 0.93% |
| 2009-07-31 | 13.39 | 14.00 | 13.20 | 14.00 | 18756 | 254870 | 0.65 | 4.87% |
| 2009-07-30 | 13.85 | 13.85 | 12.71 | 13.35 | 16062 | 213547 | -0.17 | -1.26% |
| 2009-07-29 | 14.80 | 14.85 | 13.30 | 13.52 | 20348 | 287509 | -1.26 | -8.53% |
| 2009-07-28 | 14.49 | 14.78 | 14.33 | 14.78 | 20500 | 298406 | 0.45 | 3.14% |
| 2009-07-27 | 14.20 | 14.45 | 14.20 | 14.33 | 11222 | 160576 | 0.14 | 0.99% |
| 2009-07-24 | 14.35 | 14.50 | 14.00 | 14.19 | 12441 | 177999 | -0.11 | -0.77% |
| 2009-07-23 | 14.28 | 14.37 | 14.19 | 14.30 | 9594 | 136858 | 0.03 | 0.21% |
| 2009-07-22 | 14.16 | 14.48 | 14.13 | 14.27 | 12981 | 185704 | 0.09 | 0.64% |
| 2009-07-21 | 14.86 | 14.86 | 14.17 | 14.18 | 22062 | 317419 | -0.66 | -4.45% |
| 2009-07-20 | 14.60 | 14.96 | 14.60 | 14.84 | 29283 | 433674 | 0.22 | 1.50% |
| 2009-07-17 | 14.55 | 14.75 | 14.41 | 14.62 | 16616 | 242796 | -0.04 | -0.27% |
| 2009-07-16 | 14.71 | 14.87 | 14.39 | 14.66 | 24820 | 361692 | 0.01 | 0.07% |
| 2009-07-15 | 14.88 | 14.95 | 14.61 | 14.65 | 22506 | 330775 | -0.23 | -1.55% |
| 2009-07-14 | 14.45 | 14.99 | 14.25 | 14.88 | 40442 | 596125 | 0.48 | 3.33% |
| 2009-07-13 | 14.11 | 14.49 | 14.10 | 14.40 | 24007 | 344406 | 0.29 | 2.06% |
| 2009-07-10 | 14.06 | 14.29 | 14.06 | 14.11 | 21239 | 300650 | 0.07 | 0.50% |
| 2009-07-09 | 13.76 | 14.15 | 13.76 | 14.04 | 20753 | 290516 | 0.33 | 2.41% |
| 2009-07-08 | 13.60 | 13.76 | 13.55 | 13.71 | 9610 | 131349 | 0.07 | 0.51% |
| 2009-07-07 | 13.60 | 13.72 | 13.55 | 13.64 | 7700 | 104944 | -0.01 | -0.07% |
| 2009-07-06 | 13.90 | 14.01 | 13.58 | 13.65 | 14301 | 195407 | -0.25 | -1.80% |
| 2009-07-03 | 13.68 | 14.19 | 13.55 | 13.90 | 19077 | 265696 | 0.08 | 0.58% |
| 2009-07-02 | 14.08 | 14.25 | 13.64 | 13.82 | 19486 | 270272 | -0.28 | -1.99% |
| 2009-07-01 | 14.01 | 14.29 | 13.91 | 14.10 | 31526 | 446458 | 0.03 | 0.21% |
| 2009-06-30 | 13.69 | 14.22 | 13.53 | 14.07 | 31955 | 446227 | 0.48 | 3.53% |
| 2009-06-29 | 13.76 | 13.89 | 13.55 | 13.59 | 14250 | 194548 | -0.18 | -1.31% |
| 2009-06-26 | 13.71 | 13.95 | 13.52 | 13.77 | 22279 | 307122 | 0.02 | 0.14% |
| 2009-06-25 | 13.51 | 13.80 | 13.37 | 13.75 | 23068 | 314942 | 0.17 | 1.25% |
| 2009-06-24 | 13.55 | 13.72 | 13.35 | 13.58 | 10994 | 148583 | 0.02 | 0.15% |
| 2009-06-23 | 13.18 | 13.65 | 13.11 | 13.56 | 14689 | 198053 | 0.28 | 2.11% |
| 2009-06-22 | 13.40 | 13.47 | 13.28 | 13.28 | 7248 | 96952 | -0.08 | -0.60% |
| 2009-06-19 | 13.50 | 13.53 | 13.29 | 13.36 | 9893 | 132408 | -0.09 | -0.67% |
| 2009-06-18 | 13.75 | 13.75 | 13.38 | 13.45 | 13293 | 179284 | -0.24 | -1.75% |
| 2009-06-17 | 13.86 | 13.86 | 13.51 | 13.69 | 9546 | 130303 | -0.17 | -1.23% |
| 2009-06-16 | 13.50 | 13.99 | 13.11 | 13.86 | 22949 | 315289 | 0.30 | 2.21% |
| 2009-06-15 | 13.37 | 13.57 | 13.35 | 13.56 | 7459 | 100159 | 0.09 | 0.67% |
| 2009-06-12 | 14.00 | 14.04 | 13.35 | 13.47 | 14330 | 196691 | -0.53 | -3.79% |
| 2009-06-11 | 13.76 | 14.02 | 13.71 | 14.00 | 22912 | 318542 | 0.25 | 1.82% |
| 2009-06-10 | 13.60 | 13.86 | 13.45 | 13.75 | 15048 | 205326 | 0.16 | 1.18% |
| 2009-06-09 | 13.50 | 13.69 | 13.36 | 13.59 | 8466 | 114494 | 0.09 | 0.67% |
| 2009-06-08 | 13.50 | 13.70 | 13.32 | 13.50 | 10384 | 140568 | 0.01 | 0.07% |
| 2009-06-05 | 13.46 | 13.65 | 13.36 | 13.49 | 8566 | 115458 | 0.06 | 0.45% |
| 2009-06-04 | 13.63 | 13.77 | 13.33 | 13.43 | 11330 | 153322 | -0.20 | -1.47% |
| 2009-06-03 | 13.70 | 13.75 | 13.32 | 13.63 | 17450 | 235811 | 0.03 | 0.22% |
| 2009-06-02 | 14.01 | 14.01 | 13.59 | 13.60 | 14674 | 201243 | -7.40 | -35.24% |
| 2009-06-01 | 20.97 | 21.34 | 20.64 | 21.00 | 16453 | 346468 | 0.02 | 0.10% |
