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 | 13899.84 | 14032.60 | 13402.44 | 13453.28 | 18984744 | 337007072 | -401.38 | -2.90% |
| 2009-11-23 | 13710.26 | 13854.66 | 13667.48 | 13854.66 | 11062272 | 210222320 | 159.51 | 1.17% |
| 2009-11-20 | 13645.70 | 13781.01 | 13540.10 | 13695.15 | 10668763 | 191771312 | -4.40 | -0.03% |
| 2009-11-19 | 13669.53 | 13733.45 | 13549.32 | 13699.55 | 10176742 | 191073104 | 57.20 | 0.42% |
| 2009-11-18 | 13681.90 | 13750.18 | 13571.74 | 13642.35 | 9119706 | 182876688 | -28.73 | -0.21% |
| 2009-11-17 | 13766.57 | 13771.63 | 13627.21 | 13671.08 | 11398720 | 222959776 | -28.60 | -0.21% |
| 2009-11-16 | 13354.17 | 13699.68 | 13354.17 | 13699.68 | 14839863 | 284846912 | 435.28 | 3.28% |
| 2009-11-13 | 13140.47 | 13264.40 | 12989.75 | 13264.40 | 10645591 | 196116016 | 84.12 | 0.64% |
| 2009-11-12 | 13135.91 | 13299.29 | 13129.74 | 13180.28 | 10510175 | 186341776 | 73.36 | 0.56% |
| 2009-11-11 | 13138.89 | 13200.08 | 13003.79 | 13106.92 | 8795340 | 158908416 | -44.57 | -0.34% |
| 2009-11-10 | 13133.66 | 13224.78 | 13115.04 | 13151.49 | 11627355 | 202729072 | 115.19 | 0.88% |
| 2009-11-09 | 12996.29 | 13064.38 | 12890.01 | 13036.30 | 9785295 | 164801216 | 49.10 | 0.38% |
| 2009-11-06 | 12994.51 | 13082.17 | 12940.99 | 12987.20 | 11043164 | 196071600 | 85.50 | 0.66% |
| 2009-11-05 | 12945.93 | 12982.79 | 12777.29 | 12901.70 | 8281320 | 152835136 | -29.51 | -0.23% |
| 2009-11-04 | 12886.09 | 13024.16 | 12772.80 | 12931.21 | 11036308 | 205747104 | 71.35 | 0.56% |
| 2009-11-03 | 12754.70 | 12903.68 | 12727.48 | 12859.86 | 10370652 | 187020448 | 144.20 | 1.13% |
| 2009-11-02 | 12016.61 | 12718.97 | 11957.58 | 12715.65 | 9544186 | 171635136 | 418.49 | 3.40% |
| 2009-10-30 | 12427.10 | 12491.72 | 12294.19 | 12297.16 | 7933761 | 143786256 | 104.00 | 0.85% |
| 2009-10-29 | 12270.61 | 12373.71 | 12174.12 | 12193.16 | 8383088 | 150697840 | -312.17 | -2.50% |
| 2009-10-28 | 12349.47 | 12527.61 | 12234.35 | 12505.33 | 8303864 | 148186848 | 92.88 | 0.75% |
| 2009-10-27 | 12704.24 | 12739.08 | 12412.45 | 12412.45 | 10031681 | 184806144 | -402.81 | -3.14% |
| 2009-10-26 | 12869.34 | 12916.81 | 12708.88 | 12815.26 | 9087346 | 175404480 | -27.95 | -0.22% |
| 2009-10-23 | 12656.32 | 12941.38 | 12656.32 | 12843.21 | 11120896 | 208862976 | 218.53 | 1.73% |
| 2009-10-22 | 12670.97 | 12751.30 | 12586.67 | 12624.68 | 8765467 | 164690368 | -68.03 | -0.54% |
| 2009-10-21 | 12683.73 | 12875.10 | 12631.48 | 12692.72 | 11702773 | 215937904 | 16.48 | 0.13% |
| 2009-10-20 | 12566.47 | 12684.97 | 12531.67 | 12676.24 | 12115516 | 238810512 | 192.97 | 1.55% |
| 2009-10-19 | 12047.74 | 12485.21 | 12035.19 | 12483.26 | 12553923 | 230597328 | 449.90 | 3.74% |
| 2009-10-16 | 12046.80 | 12126.92 | 11828.06 | 12033.37 | 7081141 | 130747864 | 23.19 | 0.19% |
| 2009-10-15 | 12092.42 | 12214.07 | 11985.26 | 12010.18 | 8918351 | 160495424 | 34.27 | 0.29% |
| 2009-10-14 | 11914.77 | 12171.47 | 11895.30 | 11975.91 | 11002711 | 192586000 | 101.01 | 0.85% |
| 2009-10-13 | 11710.14 | 11874.90 | 11679.20 | 11874.90 | 6042452 | 1034482 | 0.00 | 0.00% |
| 2009-10-12 | 11829.30 | 11895.91 | 11728.06 | 11743.89 | 7277520 | 1284859 | 0.00 | 0.00% |
| 2009-10-09 | 11499.70 | 11809.10 | 11452.33 | 11801.23 | 7952258 | 1382013 | 0.00 | 0.00% |
| 2009-09-30 | 11121.23 | 11300.03 | 11121.23 | 11206.85 | 6413201 | 1054269 | 0.00 | 0.00% |
| 2009-09-29 | 11092.52 | 11157.55 | 10883.13 | 11069.28 | 6245988 | 960251 | 0.00 | 0.00% |
| 2009-09-28 | 11418.44 | 11527.62 | 11042.07 | 11086.71 | 5534260 | 878478 | 0.00 | 0.00% |
| 2009-09-25 | 11382.15 | 11539.04 | 11261.70 | 11384.16 | 5659919 | 897920 | 0.00 | 0.00% |
| 2009-09-24 | 11386.44 | 11654.09 | 11109.08 | 11475.88 | 8673599 | 1423722 | 0.00 | 0.00% |
| 2009-09-23 | 11787.87 | 11898.47 | 11383.94 | 11462.33 | 9329242 | 1635326 | 0.00 | 0.00% |
| 2009-09-22 | 11985.82 | 12230.23 | 11806.76 | 11813.46 | 10966478 | 1913787 | 0.00 | 0.00% |
| 2009-09-21 | 11836.76 | 12048.64 | 11553.90 | 12045.20 | 9334548 | 1650207 | 0.00 | 0.00% |
| 2009-09-18 | 12486.78 | 12488.60 | 11854.24 | 11977.40 | 11635031 | 2089620 | 0.00 | 0.00% |
| 2009-09-17 | 12334.96 | 12521.88 | 12334.96 | 12473.61 | 10190175 | 1903823 | 0.00 | 0.00% |
| 2009-09-16 | 12396.50 | 12456.96 | 12097.60 | 12294.88 | 11555308 | 2049918 | 0.00 | 0.00% |
| 2009-09-15 | 12406.06 | 12530.07 | 12306.25 | 12438.24 | 9489247 | 1799790 | 0.00 | 0.00% |
| 2009-09-14 | 12145.84 | 12387.56 | 12128.46 | 12385.06 | 10854804 | 1957003 | 0.00 | 0.00% |
| 2009-09-11 | 11839.08 | 12173.20 | 11834.47 | 12096.26 | 9955498 | 1792322 | 0.00 | 0.00% |
| 2009-09-10 | 11954.83 | 12066.16 | 11849.48 | 11887.02 | 10183395 | 1827099 | 0.00 | 0.00% |
| 2009-09-09 | 12000.10 | 12097.61 | 11828.88 | 12047.22 | 14689210 | 2750242 | 0.00 | 0.00% |
| 2009-09-08 | 11548.25 | 11923.34 | 11425.50 | 11923.34 | 12377813 | 2128541 | 0.00 | 0.00% |
| 2009-09-07 | 11591.64 | 11837.51 | 11526.96 | 11635.45 | 11755138 | 2026071 | 0.00 | 0.00% |
| 2009-09-04 | 11416.66 | 11609.48 | 11369.85 | 11519.68 | 12206980 | 2043241 | 0.00 | 0.00% |
| 2009-09-03 | 10772.76 | 11445.36 | 10765.01 | 11404.05 | 13656471 | 2139450 | 0.00 | 0.00% |
| 2009-09-02 | 10503.39 | 10811.58 | 10462.11 | 10738.95 | 9396093 | 1460534 | 0.00 | 0.00% |
| 2009-09-01 | 10463.04 | 10855.28 | 10387.42 | 10614.28 | 11674931 | 1785981 | 0.00 | 0.00% |
| 2009-08-31 | 11297.46 | 11297.46 | 10561.74 | 10585.08 | 12752648 | 2006830 | 0.00 | 0.00% |
| 2009-08-28 | 11880.03 | 11963.52 | 11418.05 | 11450.08 | 11104732 | 1915511 | 0.00 | 0.00% |
| 2009-08-27 | 11868.66 | 12148.18 | 11760.96 | 11897.74 | 10783704 | 1852014 | 0.00 | 0.00% |
| 2009-08-26 | 11598.58 | 12101.82 | 11546.25 | 11995.02 | 11129095 | 1981710 | 0.00 | 0.00% |
| 2009-08-25 | 12009.56 | 12009.56 | 11332.39 | 11688.17 | 12558003 | 2148900 | 0.00 | 0.00% |
| 2009-08-24 | 11962.76 | 12126.86 | 11847.52 | 12075.80 | 10584465 | 1886948 | 0.00 | 0.00% |
| 2009-08-21 | 11602.31 | 11981.48 | 11542.40 | 11892.02 | 11212724 | 1932262 | 0.00 | 0.00% |
| 2009-08-20 | 11193.03 | 11667.98 | 11193.03 | 11648.35 | 11670978 | 1995415 | 0.00 | 0.00% |
| 2009-08-19 | 11818.00 | 11833.97 | 11072.61 | 11209.92 | 11060101 | 1860223 | 0.00 | 0.00% |
| 2009-08-18 | 11527.70 | 11833.03 | 11466.99 | 11773.30 | 9510113 | 1645477 | 0.00 | 0.00% |
| 2009-08-17 | 12269.49 | 12378.00 | 11652.92 | 11668.80 | 12546851 | 2085531 | 0.00 | 0.00% |
| 2009-08-14 | 12807.44 | 12924.20 | 12472.94 | 12499.75 | 11560795 | 2246003 | 0.00 | 0.00% |
| 2009-08-13 | 12622.75 | 12834.08 | 12383.19 | 12802.91 | 11106552 | 2073764 | 0.00 | 0.00% |
| 2009-08-12 | 13091.96 | 13101.99 | 12547.42 | 12591.66 | 12405430 | 2267428 | 0.00 | 0.00% |
| 2009-08-11 | 13033.09 | 13198.83 | 12943.92 | 13137.11 | 9787764 | 1813736 | 0.00 | 0.00% |
| 2009-08-10 | 13109.32 | 13243.82 | 12745.90 | 12973.65 | 10773747 | 2144010 | 0.00 | 0.00% |
| 2009-08-07 | 13459.42 | 13569.64 | 12943.84 | 12975.26 | 12707245 | 2455842 | 0.00 | 0.00% |
| 2009-08-06 | 13660.39 | 13781.81 | 13268.30 | 13495.97 | 15509390 | 3001375 | 0.00 | 0.00% |
| 2009-08-05 | 13895.69 | 13943.44 | 13572.82 | 13782.94 | 14854910 | 2998500 | 0.00 | 0.00% |
| 2009-08-04 | 13924.92 | 13929.98 | 13603.00 | 13904.55 | 16276271 | 3252765 | 0.00 | 0.00% |
| 2009-08-03 | 13735.08 | 13867.71 | 13582.34 | 13856.99 | 17715984 | 3530447 | 0.00 | 0.00% |
| 2009-07-31 | 13387.88 | 13671.13 | 13250.50 | 13670.72 | 15383073 | 2936427 | 0.00 | 0.00% |
| 2009-07-30 | 13141.76 | 13377.01 | 12796.30 | 13272.53 | 18234584 | 3447017 | 0.00 | 0.00% |
| 2009-07-29 | 13778.58 | 13810.09 | 12720.05 | 13070.59 | 18865872 | 3707477 | 0.00 | 0.00% |
| 2009-07-28 | 13785.85 | 13881.14 | 13634.79 | 13836.66 | 19904538 | 4030710 | 0.00 | 0.00% |
| 2009-07-27 | 13599.66 | 13751.74 | 13465.72 | 13743.40 | 14998304 | 2929665 | 0.00 | 0.00% |
| 2009-07-24 | 13602.24 | 13660.28 | 13276.20 | 13531.72 | 13671227 | 2740156 | 0.00 | 0.00% |
| 2009-07-23 | 13374.75 | 13528.54 | 13326.75 | 13521.65 | 14055267 | 2464645 | 0.00 | 0.00% |
| 2009-07-22 | 13113.66 | 13378.91 | 13111.83 | 13353.21 | 11976905 | 2282973 | 0.00 | 0.00% |
| 2009-07-21 | 13380.57 | 13420.92 | 13158.59 | 13177.21 | 14675966 | 2690991 | 0.00 | 0.00% |
| 2009-07-20 | 13150.91 | 13381.22 | 13069.84 | 13381.22 | 15501246 | 2812699 | 0.00 | 0.00% |
| 2009-07-17 | 13058.27 | 13183.33 | 12988.73 | 13131.97 | 11653715 | 2101747 | 0.00 | 0.00% |
| 2009-07-16 | 13158.97 | 13222.50 | 13031.70 | 13081.89 | 16160313 | 3062153 | 0.00 | 0.00% |
| 2009-07-15 | 13027.66 | 13112.34 | 12977.66 | 13079.26 | 15471011 | 2783692 | 0.00 | 0.00% |
| 2009-07-14 | 12752.08 | 12991.06 | 12752.08 | 12991.06 | 13180330 | 2337079 | 0.00 | 0.00% |
| 2009-07-13 | 12705.48 | 12795.38 | 12640.51 | 12660.55 | 9825490 | 1747595 | 0.00 | 0.00% |
| 2009-07-10 | 12640.20 | 12814.00 | 12602.93 | 12706.01 | 12564695 | 2108935 | 0.00 | 0.00% |
| 2009-07-09 | 12491.51 | 12652.08 | 12444.54 | 12637.94 | 13066030 | 2232984 | 0.00 | 0.00% |
| 2009-07-08 | 12225.63 | 12530.90 | 12096.84 | 12488.58 | 12980768 | 2208913 | 0.00 | 0.00% |
| 2009-07-07 | 12450.64 | 12593.81 | 12306.66 | 12362.44 | 15408824 | 2559941 | 0.00 | 0.00% |
| 2009-07-06 | 12301.92 | 12508.59 | 12301.92 | 12489.92 | 16524826 | 2757546 | 0.00 | 0.00% |
| 2009-07-03 | 11873.18 | 12261.91 | 11845.08 | 12258.79 | 12265751 | 2113766 | 0.00 | 0.00% |
| 2009-07-02 | 11875.86 | 11987.25 | 11858.07 | 11970.72 | 12916553 | 2202292 | 0.00 | 0.00% |
| 2009-07-01 | 11529.54 | 11849.28 | 11504.75 | 11848.75 | 11486139 | 1977395 | 0.00 | 0.00% |
| 2009-06-30 | 11644.90 | 11672.70 | 11541.94 | 11566.61 | 9928482 | 1707209 | 0.00 | 0.00% |
| 2009-06-29 | 11423.47 | 11655.26 | 11370.10 | 11605.51 | 10471432 | 1741134 | 0.00 | 0.00% |
| 2009-06-26 | 11425.62 | 11462.23 | 11334.62 | 11413.17 | 7828233 | 1413886 | 0.00 | 0.00% |
| 2009-06-25 | 11410.57 | 11490.77 | 11332.73 | 11385.88 | 10723915 | 1810313 | 0.00 | 0.00% |
| 2009-06-24 | 11120.84 | 11381.64 | 11105.31 | 11381.64 | 14417953 | 2313158 | 0.00 | 0.00% |
| 2009-06-23 | 11019.70 | 11286.63 | 10941.32 | 11125.66 | 13543269 | 2030210 | 0.00 | 0.00% |
| 2009-06-22 | 11315.92 | 11354.73 | 11148.23 | 11190.71 | 13802645 | 2152172 | 0.00 | 0.00% |
| 2009-06-19 | 11166.64 | 11270.62 | 11099.66 | 11242.29 | 12771059 | 2095123 | 0.00 | 0.00% |
| 2009-06-18 | 11046.56 | 11198.37 | 11046.56 | 11151.63 | 13078690 | 2195635 | 0.00 | 0.00% |
| 2009-06-17 | 10782.65 | 11077.42 | 10688.06 | 11040.49 | 13250943 | 2053284 | 0.00 | 0.00% |
| 2009-06-16 | 10655.99 | 10851.70 | 10614.03 | 10797.20 | 11134195 | 1851082 | 0.00 | 0.00% |
| 2009-06-15 | 10578.64 | 10768.96 | 10522.77 | 10768.96 | 10331420 | 1762924 | 0.00 | 0.00% |
| 2009-06-12 | 10676.69 | 10768.75 | 10440.11 | 10524.13 | 9150479 | 1402294 | 0.00 | 0.00% |
| 2009-06-11 | 10803.54 | 10858.70 | 10658.97 | 10699.91 | 9792681 | 1569416 | 0.00 | 0.00% |
| 2009-06-10 | 10819.32 | 10882.50 | 10754.03 | 10820.74 | 11432470 | 1801188 | 0.00 | 0.00% |
| 2009-06-09 | 10648.06 | 10740.09 | 10497.37 | 10740.09 | 12010706 | 1942133 | 0.00 | 0.00% |
| 2009-06-08 | 10651.18 | 10736.39 | 10524.45 | 10611.75 | 11426485 | 1754986 | 0.00 | 0.00% |
| 2009-06-05 | 10763.51 | 10817.04 | 10655.35 | 10667.11 | 14977308 | 2392762 | 0.00 | 0.00% |
| 2009-06-04 | 10651.16 | 10800.24 | 10567.43 | 10733.72 | 15726795 | 2310642 | 0.00 | 0.00% |
| 2009-06-03 | 10473.11 | 10712.31 | 10459.02 | 10712.31 | 14347831 | 2180923 | 0.00 | 0.00% |
| 2009-06-02 | 10508.58 | 10566.11 | 10439.56 | 10484.33 | 12700980 | 2047471 | 0.00 | 0.00% |
| 2009-06-01 | 10267.74 | 10458.78 | 10267.74 | 10421.34 | 12488780 | 2003633 | 0.00 | 0.00% |
| 2009-05-27 | 10097.47 | 10165.43 | 10002.75 | 10127.92 | 8523392 | 1282796 | 0.00 | 0.00% |
| 2009-05-26 | 10176.64 | 10207.89 | 10006.48 | 10022.30 | 10026367 | 1621033 | 0.00 | 0.00% |
| 2009-05-25 | 9861.36 | 10215.14 | 9824.62 | 10182.16 | 11863544 | 1948774 | 0.00 | 0.00% |
