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 | 16.20 | 16.86 | 15.60 | 16.84 | 4295 | 71546 | 0.32 | 1.94% |
| 2009-11-26 | 16.80 | 16.87 | 16.48 | 16.52 | 4874 | 80846 | -0.35 | -2.08% |
| 2009-11-25 | 16.30 | 16.88 | 15.50 | 16.87 | 8558 | 139003 | 0.37 | 2.24% |
| 2009-11-24 | 17.90 | 17.90 | 16.24 | 16.50 | 2856 | 48926 | -1.16 | -6.57% |
| 2009-11-23 | 17.52 | 17.68 | 17.42 | 17.66 | 2428 | 42604 | 0.11 | 0.63% |
| 2009-11-20 | 17.85 | 17.98 | 17.45 | 17.55 | 3824 | 67476 | -0.30 | -1.68% |
| 2009-11-19 | 17.65 | 17.88 | 17.65 | 17.85 | 2651 | 47177 | 0.20 | 1.13% |
| 2009-11-18 | 17.50 | 17.75 | 17.45 | 17.65 | 3437 | 60478 | -0.03 | -0.17% |
| 2009-11-17 | 17.50 | 17.90 | 17.50 | 17.68 | 4935 | 87264 | -0.12 | -0.67% |
| 2009-11-16 | 18.88 | 18.88 | 17.50 | 17.80 | 11038 | 200068 | -0.31 | -1.71% |
| 2009-11-13 | 16.77 | 18.45 | 16.64 | 18.11 | 8703 | 155036 | 1.34 | 7.99% |
| 2009-11-12 | 16.81 | 16.83 | 16.55 | 16.77 | 2817 | 46973 | 0.08 | 0.48% |
| 2009-11-11 | 16.35 | 16.80 | 16.20 | 16.69 | 6452 | 107099 | 0.30 | 1.83% |
| 2009-11-10 | 16.25 | 16.68 | 16.00 | 16.39 | 6546 | 106536 | 0.29 | 1.80% |
| 2009-11-09 | 16.18 | 16.25 | 16.00 | 16.10 | 2349 | 37752 | -0.08 | -0.49% |
| 2009-11-06 | 16.04 | 16.20 | 16.02 | 16.18 | 2244 | 36253 | 0.08 | 0.50% |
| 2009-11-05 | 16.00 | 16.20 | 15.93 | 16.10 | 1087 | 17496 | -0.09 | -0.56% |
| 2009-11-04 | 15.78 | 16.20 | 15.78 | 16.19 | 3545 | 57029 | 0.17 | 1.06% |
| 2009-11-03 | 15.55 | 16.06 | 15.55 | 16.02 | 4599 | 73273 | 0.24 | 1.52% |
| 2009-11-02 | 14.70 | 16.00 | 14.70 | 15.78 | 7200 | 112159 | 0.78 | 5.20% |
| 2009-10-30 | 14.99 | 15.08 | 14.70 | 15.00 | 3047 | 45433 | 0.04 | 0.27% |
| 2009-10-29 | 15.03 | 15.18 | 14.86 | 14.96 | 2202 | 33058 | 0.00 | 0.00% |
| 2009-10-28 | 14.97 | 15.09 | 14.82 | 14.96 | 1873 | 27969 | -0.01 | -0.07% |
| 2009-10-27 | 15.06 | 15.08 | 14.82 | 14.97 | 3294 | 49428 | -0.09 | -0.60% |
| 2009-10-26 | 14.55 | 15.10 | 14.55 | 15.06 | 5095 | 75925 | 0.64 | 4.44% |
| 2009-10-23 | 14.41 | 14.60 | 14.32 | 14.42 | 2501 | 36303 | 0.01 | 0.07% |
| 2009-10-22 | 14.40 | 14.56 | 14.40 | 14.41 | 2591 | 37537 | -0.06 | -0.41% |
| 2009-10-21 | 14.50 | 14.80 | 14.20 | 14.47 | 6323 | 91393 | -0.07 | -0.48% |
| 2009-10-20 | 14.32 | 14.60 | 14.32 | 14.54 | 3030 | 43733 | 0.22 | 1.54% |
| 2009-10-19 | 14.16 | 14.51 | 14.12 | 14.32 | 3967 | 56567 | 0.17 | 1.20% |
| 2009-10-16 | 14.30 | 14.35 | 14.00 | 14.15 | 1565 | 22065 | -0.10 | -0.70% |
| 2009-10-15 | 14.37 | 14.60 | 14.00 | 14.25 | 3557 | 50721 | -0.23 | -1.59% |
| 2009-10-14 | 14.33 | 14.79 | 14.33 | 14.48 | 2020 | 29334 | 0.15 | 1.05% |
| 2009-10-13 | 14.64 | 14.64 | 14.29 | 14.33 | 2492 | 35741 | 0.03 | 0.21% |
| 2009-08-26 | 12.73 | 13.38 | 12.44 | 13.06 | 8477 | 110411 | 2.94 | 29.05% |
| 2009-07-14 | 9.96 | 10.18 | 9.96 | 10.12 | 3477 | 35045 | 0.01 | 0.10% |
| 2009-06-26 | 10.19 | 10.19 | 10.05 | 10.11 | 3598 | 36359 | 0.04 | 0.40% |
| 2009-06-25 | 10.03 | 10.12 | 10.03 | 10.07 | 3116 | 31375 | 0.05 | 0.50% |
| 2009-06-24 | 10.28 | 10.28 | 9.93 | 10.02 | 2205 | 22051 | -0.05 | -0.50% |
| 2009-06-23 | 9.92 | 10.10 | 9.86 | 10.07 | 6176 | 61549 | 0.00 | 0.00% |
| 2009-06-22 | 10.15 | 10.15 | 9.96 | 10.07 | 5973 | 59846 | 0.00 | 0.00% |
| 2009-06-19 | 9.68 | 10.48 | 9.65 | 10.07 | 10386 | 105173 | 0.39 | 4.03% |
| 2009-06-18 | 9.77 | 9.77 | 9.51 | 9.68 | 5096 | 49023 | -0.06 | -0.62% |
| 2009-06-17 | 9.59 | 9.74 | 9.51 | 9.74 | 5508 | 52827 | 0.16 | 1.67% |
| 2009-06-16 | 9.68 | 9.71 | 9.52 | 9.58 | 4832 | 46325 | -0.13 | -1.34% |
| 2009-06-15 | 9.50 | 9.75 | 9.49 | 9.71 | 6936 | 67170 | 0.27 | 2.86% |
| 2009-06-12 | 9.30 | 9.85 | 9.30 | 9.44 | 18067 | 173703 | 0.07 | 0.75% |
| 2009-06-11 | 9.20 | 9.46 | 9.14 | 9.37 | 8281 | 77540 | 0.18 | 1.96% |
| 2009-06-10 | 9.07 | 9.25 | 8.98 | 9.19 | 4948 | 45251 | 0.18 | 2.00% |
| 2009-06-09 | 9.07 | 9.18 | 8.96 | 9.01 | 7669 | 69100 | -0.15 | -1.64% |
| 2009-06-08 | 8.98 | 9.30 | 8.92 | 9.16 | 14857 | 135638 | 0.18 | 2.00% |
| 2009-06-05 | 8.48 | 9.05 | 8.41 | 8.98 | 20548 | 180564 | 0.52 | 6.15% |
| 2009-06-04 | 8.44 | 8.47 | 8.32 | 8.46 | 9536 | 80323 | 0.02 | 0.24% |
| 2009-06-03 | 8.48 | 8.48 | 8.31 | 8.44 | 7975 | 66997 | 0.06 | 0.72% |
| 2009-06-02 | 8.30 | 8.46 | 8.22 | 8.38 | 6326 | 53068 | 0.09 | 1.09% |
| 2009-06-01 | 8.15 | 8.33 | 8.10 | 8.29 | 8660 | 71562 | 0.21 | 2.60% |
| 2009-05-27 | 8.10 | 8.10 | 8.05 | 8.08 | 7151 | 57756 | 0.01 | 0.12% |
