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 | 17.85 | 18.68 | 17.30 | 18.15 | 79388 | 1447611 | 0.09 | 0.50% |
| 2009-11-26 | 19.43 | 19.44 | 18.00 | 18.06 | 99839 | 1859789 | -1.37 | -7.05% |
| 2009-11-25 | 18.98 | 19.68 | 18.50 | 19.43 | 108298 | 2072761 | 0.24 | 1.25% |
| 2009-11-24 | 20.44 | 20.77 | 19.03 | 19.19 | 104517 | 2099076 | -1.15 | -5.65% |
| 2009-11-23 | 19.40 | 21.10 | 19.40 | 20.34 | 122996 | 2507668 | 1.02 | 5.28% |
| 2009-11-20 | 18.83 | 19.87 | 18.80 | 19.32 | 93147 | 1806449 | 0.39 | 2.06% |
| 2009-11-19 | 18.70 | 19.05 | 18.55 | 18.93 | 55310 | 1039871 | 0.11 | 0.58% |
| 2009-11-18 | 19.11 | 19.11 | 18.50 | 18.82 | 65622 | 1230359 | -0.31 | -1.62% |
| 2009-11-17 | 18.28 | 19.15 | 18.28 | 19.13 | 110408 | 2078577 | 0.82 | 4.48% |
| 2009-11-16 | 18.03 | 18.69 | 18.03 | 18.31 | 96273 | 1775240 | 0.48 | 2.69% |
| 2009-11-13 | 17.17 | 17.87 | 17.10 | 17.83 | 76930 | 1349559 | 0.61 | 3.54% |
| 2009-11-12 | 17.60 | 17.65 | 17.17 | 17.22 | 70207 | 1217279 | -0.50 | -2.82% |
| 2009-11-11 | 17.88 | 18.60 | 17.62 | 17.72 | 109516 | 1981368 | -0.13 | -0.73% |
| 2009-11-10 | 17.30 | 18.79 | 17.03 | 17.85 | 116053 | 2077073 | 0.62 | 3.60% |
| 2009-11-09 | 17.02 | 17.68 | 17.02 | 17.23 | 85268 | 1484238 | 0.34 | 2.01% |
| 2009-11-06 | 16.98 | 17.09 | 16.58 | 16.89 | 76682 | 1290032 | 0.27 | 1.62% |
| 2009-11-05 | 16.08 | 16.80 | 15.98 | 16.62 | 85914 | 1418550 | 0.71 | 4.46% |
| 2009-11-04 | 16.10 | 16.10 | 15.80 | 15.91 | 44295 | 705117 | -0.17 | -1.06% |
| 2009-11-03 | 15.68 | 16.21 | 15.60 | 16.08 | 58344 | 932913 | 0.38 | 2.42% |
| 2009-11-02 | 15.24 | 15.74 | 14.98 | 15.70 | 48833 | 750819 | 0.25 | 1.62% |
| 2009-10-30 | 15.48 | 15.68 | 15.33 | 15.45 | 37217 | 578117 | 0.15 | 0.98% |
| 2009-10-29 | 15.00 | 15.88 | 14.80 | 15.30 | 59233 | 915721 | 0.25 | 1.66% |
| 2009-10-28 | 15.00 | 15.10 | 14.69 | 15.05 | 24178 | 360127 | 0.05 | 0.33% |
| 2009-10-27 | 15.49 | 15.49 | 15.00 | 15.00 | 31150 | 472366 | -0.54 | -3.48% |
| 2009-10-26 | 15.84 | 15.84 | 15.40 | 15.54 | 26845 | 417024 | -0.08 | -0.51% |
| 2009-10-23 | 15.45 | 15.70 | 15.45 | 15.62 | 30763 | 479634 | 0.21 | 1.36% |
| 2009-10-22 | 15.49 | 15.59 | 15.31 | 15.41 | 28020 | 432011 | -0.17 | -1.09% |
| 2009-10-21 | 15.85 | 15.85 | 15.46 | 15.58 | 35415 | 552167 | -0.27 | -1.70% |
| 2009-10-20 | 15.60 | 15.96 | 15.41 | 15.85 | 54386 | 858813 | 0.43 | 2.79% |
| 2009-10-19 | 15.20 | 15.45 | 15.10 | 15.42 | 27070 | 413567 | 0.35 | 2.32% |
| 2009-10-16 | 15.29 | 15.46 | 14.85 | 15.07 | 22785 | 342639 | -0.20 | -1.31% |
| 2009-10-15 | 15.60 | 15.70 | 15.17 | 15.27 | 27142 | 416363 | -0.30 | -1.93% |
| 2009-10-14 | 15.18 | 15.60 | 14.98 | 15.57 | 38469 | 587973 | 0.52 | 3.46% |
| 2009-10-13 | 14.89 | 15.07 | 14.82 | 15.05 | 19084 | 284833 | 0.14 | 0.94% |
| 2009-10-12 | 15.08 | 15.17 | 14.84 | 14.91 | 27931 | 418861 | -0.06 | -0.40% |
| 2009-10-09 | 14.70 | 14.98 | 14.45 | 14.97 | 31496 | 464700 | 0.68 | 4.76% |
| 2009-09-30 | 14.81 | 14.90 | 14.12 | 14.29 | 34005 | 494418 | -0.52 | -3.51% |
| 2009-09-29 | 14.60 | 14.99 | 13.69 | 14.81 | 36433 | 521875 | 0.32 | 2.21% |
| 2009-09-28 | 15.47 | 15.59 | 14.23 | 14.49 | 27709 | 415212 | -0.80 | -5.23% |
| 2009-09-25 | 15.30 | 15.78 | 15.27 | 15.29 | 28392 | 440627 | 0.04 | 0.26% |
| 2009-09-24 | 15.16 | 15.49 | 14.88 | 15.25 | 41078 | 625427 | 0.12 | 0.79% |
| 2009-09-23 | 16.05 | 16.30 | 14.90 | 15.13 | 51781 | 806938 | -1.05 | -6.49% |
| 2009-09-22 | 17.17 | 17.25 | 16.15 | 16.18 | 49321 | 825865 | -0.88 | -5.16% |
| 2009-09-21 | 17.20 | 17.39 | 16.35 | 17.06 | 49543 | 835881 | -0.14 | -0.81% |
| 2009-09-18 | 17.65 | 18.26 | 16.90 | 17.20 | 76679 | 1353956 | -0.49 | -2.77% |
| N 2009-09-17 | 17.30 | 17.96 | 17.20 | 17.69 | 97425 | 1723674 | 0.53 | 3.09% |
| 2009-09-16 | 17.35 | 17.37 | 16.75 | 17.16 | 44587 | 761540 | -0.17 | -0.98% |
| 2009-09-15 | 17.30 | 17.48 | 17.20 | 17.33 | 56520 | 979517 | 0.07 | 0.41% |
| 2009-09-14 | 16.77 | 17.40 | 16.77 | 17.26 | 55854 | 960457 | 0.53 | 3.17% |
| 2009-09-11 | 16.45 | 16.99 | 16.45 | 16.73 | 36510 | 612995 | 0.10 | 0.60% |
| 2009-09-10 | 17.18 | 17.19 | 16.50 | 16.63 | 41387 | 695489 | -0.62 | -3.59% |
| 2009-09-09 | 17.15 | 17.35 | 16.91 | 17.25 | 47536 | 815279 | 0.00 | 0.00% |
| 2009-09-08 | 16.50 | 17.90 | 16.37 | 17.25 | 76106 | 1318438 | 0.44 | 2.62% |
| 2009-09-07 | 17.20 | 17.30 | 16.37 | 16.81 | 60874 | 1027865 | 0.04 | 0.24% |
| 2009-09-04 | 16.00 | 17.00 | 15.87 | 16.77 | 65386 | 1080110 | 0.64 | 3.97% |
| 2009-09-03 | 15.30 | 16.37 | 15.24 | 16.13 | 49716 | 788770 | 0.65 | 4.20% |
| 2009-09-02 | 15.00 | 15.60 | 14.60 | 15.48 | 51747 | 775276 | 0.58 | 3.89% |
| 2009-09-01 | 16.19 | 16.62 | 14.86 | 14.90 | 57030 | 878063 | -1.61 | -9.75% |
| 2009-08-31 | 17.52 | 17.55 | 16.48 | 16.51 | 52840 | 898431 | -1.45 | -8.07% |
| 2009-08-28 | 17.47 | 18.28 | 17.03 | 17.96 | 77314 | 1376289 | 0.49 | 2.81% |
| 2009-08-27 | 17.70 | 17.87 | 17.15 | 17.47 | 70211 | 1231404 | -0.48 | -2.67% |
| 2009-08-26 | 17.10 | 18.48 | 16.84 | 17.95 | 106488 | 1893256 | 0.69 | 4.00% |
| 2009-08-25 | 16.95 | 17.97 | 16.68 | 17.26 | 158183 | 2743248 | 0.39 | 2.31% |
| 2009-08-24 | 15.35 | 16.87 | 15.16 | 16.87 | 92841 | 1504079 | 1.53 | 9.97% |
| 2009-08-21 | 14.89 | 15.35 | 14.60 | 15.34 | 43979 | 655985 | 0.46 | 3.09% |
| 2009-08-20 | 14.30 | 14.95 | 14.01 | 14.88 | 47116 | 687100 | 0.57 | 3.98% |
| 2009-08-19 | 15.77 | 15.77 | 14.08 | 14.31 | 53486 | 786176 | -1.29 | -8.27% |
| 2009-08-18 | 15.25 | 15.80 | 15.25 | 15.60 | 32289 | 502595 | 0.24 | 1.56% |
| 2009-08-17 | 16.50 | 16.50 | 15.36 | 15.36 | 34067 | 541530 | -1.15 | -6.96% |
| 2009-08-14 | 17.19 | 17.19 | 16.22 | 16.51 | 40261 | 673255 | -0.56 | -3.28% |
| 2009-08-13 | 17.00 | 17.30 | 16.72 | 17.07 | 31355 | 534268 | 0.16 | 0.95% |
| 2009-08-12 | 17.90 | 18.10 | 16.86 | 16.91 | 43439 | 755465 | -1.02 | -5.69% |
| 2009-08-11 | 18.20 | 18.20 | 17.85 | 17.93 | 25027 | 450431 | -0.07 | -0.39% |
| 2009-08-10 | 18.03 | 18.29 | 17.61 | 18.00 | 30551 | 547299 | 0.22 | 1.24% |
| 2009-08-07 | 18.40 | 18.69 | 17.60 | 17.78 | 56928 | 1037941 | -0.65 | -3.53% |
| 2009-08-06 | 19.15 | 19.15 | 18.40 | 18.43 | 52990 | 988194 | -0.79 | -4.11% |
| 2009-08-05 | 19.02 | 19.48 | 18.80 | 19.22 | 59158 | 1135830 | 0.03 | 0.16% |
| 2009-08-04 | 19.70 | 19.70 | 18.97 | 19.19 | 88264 | 1691007 | -0.58 | -2.93% |
| 2009-08-03 | 19.70 | 20.05 | 19.51 | 19.77 | 97589 | 1931381 | 0.08 | 0.41% |
| N 2009-07-31 | 20.12 | 20.29 | 19.63 | 19.69 | 140139 | 2780888 | -0.09 | -0.46% |
| 2009-07-30 | 18.68 | 19.80 | 18.68 | 19.78 | 177575 | 3448043 | 0.91 | 4.82% |
| 2009-07-29 | 19.40 | 19.90 | 18.00 | 18.87 | 140450 | 2711603 | -0.58 | -2.98% |
| 2009-07-28 | 19.00 | 19.62 | 18.60 | 19.45 | 149928 | 2881044 | 0.51 | 2.69% |
| 2009-07-27 | 17.82 | 19.10 | 17.82 | 18.94 | 160327 | 2984667 | 1.07 | 5.99% |
| 2009-07-24 | 18.36 | 18.46 | 17.55 | 17.87 | 80033 | 1440993 | -0.42 | -2.30% |
| 2009-07-23 | 18.01 | 18.65 | 17.96 | 18.29 | 106743 | 1952610 | 0.28 | 1.55% |
| 2009-07-22 | 17.61 | 18.22 | 17.52 | 18.01 | 83296 | 1485518 | 0.30 | 1.69% |
| 2009-07-21 | 18.35 | 18.35 | 17.62 | 17.71 | 85758 | 1537520 | -0.76 | -4.12% |
| 2009-07-20 | 18.43 | 18.68 | 18.13 | 18.47 | 127404 | 2340014 | 0.34 | 1.88% |
| 2009-07-17 | 17.67 | 18.15 | 17.48 | 18.13 | 156981 | 2810410 | 0.33 | 1.85% |
| 2009-07-16 | 17.53 | 17.98 | 17.25 | 17.80 | 115513 | 2028716 | 0.28 | 1.60% |
| 2009-07-15 | 17.28 | 17.69 | 17.12 | 17.52 | 83173 | 1450150 | 0.32 | 1.86% |
| 2009-07-14 | 17.29 | 17.29 | 17.05 | 17.20 | 44188 | 757994 | -0.08 | -0.46% |
| 2009-07-13 | 17.16 | 17.65 | 17.06 | 17.28 | 67690 | 1179555 | 0.11 | 0.64% |
| 2009-07-10 | 17.50 | 17.50 | 16.96 | 17.17 | 93515 | 1605402 | -0.43 | -2.44% |
| 2009-07-09 | 16.91 | 18.10 | 16.68 | 17.60 | 164237 | 2884605 | 0.69 | 4.08% |
| 2009-07-08 | 16.06 | 17.29 | 16.06 | 16.91 | 111903 | 1869979 | 0.75 | 4.64% |
| 2009-07-07 | 15.91 | 16.28 | 15.76 | 16.16 | 39738 | 639974 | 0.24 | 1.51% |
| 2009-07-06 | 16.05 | 16.06 | 15.75 | 15.92 | 28387 | 449795 | -0.08 | -0.50% |
| 2009-07-03 | 16.00 | 16.13 | 15.76 | 16.00 | 39605 | 631113 | -0.16 | -0.99% |
| 2009-07-02 | 15.98 | 16.41 | 15.86 | 16.16 | 75222 | 1217666 | 0.38 | 2.41% |
| 2009-07-01 | 15.80 | 15.90 | 15.65 | 15.78 | 26841 | 423751 | 0.15 | 0.96% |
| 2009-06-30 | 15.95 | 16.00 | 15.56 | 15.63 | 32135 | 503987 | -0.32 | -2.01% |
| 2009-06-29 | 16.14 | 16.18 | 15.84 | 15.95 | 33950 | 542574 | -0.17 | -1.05% |
| 2009-06-26 | 16.39 | 16.50 | 15.98 | 16.12 | 41929 | 673783 | -0.29 | -1.77% |
| 2009-06-25 | 16.27 | 16.42 | 16.21 | 16.41 | 22344 | 365002 | 0.15 | 0.92% |
| 2009-06-24 | 16.20 | 16.35 | 16.01 | 16.26 | 21698 | 351164 | 0.07 | 0.43% |
| 2009-06-23 | 16.10 | 16.39 | 16.00 | 16.19 | 11042 | 178781 | -0.13 | -0.80% |
| 2009-06-22 | 16.60 | 16.60 | 16.26 | 16.32 | 17042 | 279673 | -0.13 | -0.79% |
| 2009-06-19 | 16.42 | 16.53 | 16.22 | 16.45 | 21108 | 345374 | 0.03 | 0.18% |
| 2009-06-18 | 16.43 | 16.53 | 16.34 | 16.42 | 14098 | 231171 | -0.02 | -0.12% |
| 2009-06-17 | 16.15 | 16.49 | 16.10 | 16.44 | 13520 | 220121 | 0.29 | 1.80% |
| 2009-06-16 | 16.30 | 16.30 | 16.11 | 16.15 | 12890 | 208484 | -0.23 | -1.40% |
| 2009-06-15 | 16.30 | 16.48 | 16.11 | 16.38 | 14603 | 237957 | 0.14 | 0.86% |
| 2009-06-12 | 16.77 | 16.87 | 16.00 | 16.24 | 32928 | 540178 | -0.69 | -4.08% |
| 2009-06-11 | 17.13 | 17.23 | 16.83 | 16.93 | 17481 | 297193 | -0.09 | -0.53% |
| 2009-06-10 | 17.29 | 17.29 | 16.86 | 17.02 | 29034 | 492572 | -0.28 | -1.62% |
| N 2009-06-09 | 16.93 | 17.50 | 16.48 | 17.30 | 38463 | 651694 | 0.36 | 2.12% |
| 2009-06-08 | 16.79 | 17.07 | 16.75 | 16.94 | 16482 | 278198 | 0.15 | 0.89% |
| 2009-06-05 | 17.50 | 17.58 | 16.78 | 16.79 | 42417 | 718050 | -0.61 | -3.51% |
| 2009-06-03 | 17.55 | 17.60 | 17.18 | 17.40 | 19927 | 346057 | -0.11 | -0.63% |
| 2009-06-02 | 17.43 | 17.80 | 17.16 | 17.51 | 30539 | 535344 | 0.21 | 1.21% |
| 2009-06-01 | 17.20 | 17.46 | 16.95 | 17.30 | 19896 | 342151 | 0.45 | 2.67% |
