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 | 17.46 | 17.87 | 17.16 | 17.37 | 59581 | 1039399 | -0.33 | -1.86% |
| 2009-11-26 | 18.71 | 18.74 | 17.45 | 17.70 | 102948 | 1865754 | -1.11 | -5.90% |
| 2009-11-25 | 18.40 | 18.84 | 18.15 | 18.81 | 61969 | 1148836 | 0.39 | 2.12% |
| 2009-11-24 | 19.50 | 19.59 | 18.20 | 18.42 | 113160 | 2147040 | -1.00 | -5.15% |
| 2009-11-23 | 19.28 | 19.76 | 19.15 | 19.42 | 89998 | 1752441 | 0.21 | 1.09% |
| 2009-11-20 | 19.06 | 19.25 | 18.73 | 19.21 | 80656 | 1536219 | 0.07 | 0.37% |
| 2009-11-19 | 18.95 | 19.36 | 18.85 | 19.14 | 79101 | 1510509 | 0.29 | 1.54% |
| 2009-11-18 | 18.79 | 18.99 | 18.57 | 18.85 | 56081 | 1051966 | 0.04 | 0.21% |
| 2009-11-17 | 19.08 | 19.12 | 18.65 | 18.81 | 63394 | 1193806 | -0.19 | -1.00% |
| 2009-11-16 | 18.65 | 19.17 | 18.65 | 19.00 | 102550 | 1937595 | 0.38 | 2.04% |
| 2009-11-13 | 18.62 | 18.83 | 18.11 | 18.62 | 78118 | 1444312 | -0.05 | -0.27% |
| 2009-11-12 | 19.00 | 19.15 | 18.62 | 18.67 | 216796 | 4079272 | -0.42 | -2.20% |
| 2009-11-11 | 17.97 | 19.76 | 17.83 | 19.09 | 327489 | 6328314 | 1.13 | 6.29% |
| 2009-11-10 | 18.22 | 18.33 | 17.93 | 17.96 | 67095 | 1213318 | -0.23 | -1.26% |
| 2009-11-09 | 18.30 | 18.49 | 17.90 | 18.19 | 118390 | 2144150 | -0.47 | -2.52% |
| 2009-11-06 | 17.75 | 19.00 | 17.73 | 18.66 | 234876 | 4346058 | 1.01 | 5.72% |
| 2009-11-05 | 17.47 | 17.84 | 17.40 | 17.65 | 58628 | 1034489 | 0.15 | 0.86% |
| 2009-11-04 | 17.43 | 17.66 | 17.26 | 17.50 | 46708 | 815853 | 0.07 | 0.40% |
| 2009-11-03 | 17.21 | 17.56 | 17.21 | 17.43 | 54403 | 947451 | 0.24 | 1.40% |
| 2009-11-02 | 16.81 | 17.19 | 16.46 | 17.19 | 49993 | 845961 | 0.16 | 0.94% |
| 2009-10-30 | 16.61 | 17.55 | 16.54 | 17.03 | 47020 | 795080 | 0.60 | 3.65% |
| 2009-10-29 | 16.59 | 16.67 | 16.41 | 16.43 | 32168 | 531023 | -0.45 | -2.67% |
| 2009-10-28 | 16.68 | 16.99 | 16.58 | 16.88 | 29958 | 504181 | 0.20 | 1.20% |
| 2009-10-27 | 17.07 | 17.08 | 16.67 | 16.68 | 49750 | 835217 | -0.52 | -3.02% |
| 2009-10-26 | 17.49 | 17.53 | 17.05 | 17.20 | 39078 | 673190 | -0.24 | -1.38% |
| 2009-10-23 | 17.39 | 17.60 | 17.28 | 17.44 | 84046 | 1465423 | 0.07 | 0.40% |
| 2009-10-22 | 18.20 | 18.20 | 17.35 | 17.37 | 77376 | 1362218 | -0.61 | -3.39% |
| 2009-10-21 | 17.90 | 18.06 | 17.60 | 17.98 | 55126 | 983384 | 0.01 | 0.06% |
| 2009-10-20 | 17.65 | 18.53 | 17.65 | 17.97 | 102663 | 1864526 | 0.32 | 1.81% |
| 2009-10-19 | 17.15 | 17.70 | 17.15 | 17.65 | 47964 | 841154 | 0.23 | 1.32% |
| 2009-10-16 | 17.20 | 17.49 | 17.01 | 17.42 | 56064 | 963418 | 0.06 | 0.35% |
| 2009-10-15 | 17.50 | 18.01 | 17.26 | 17.36 | 84104 | 1487276 | 0.35 | 2.06% |
| 2009-10-14 | 16.68 | 17.16 | 16.60 | 17.01 | 45940 | 778111 | 0.37 | 2.22% |
| 2009-10-13 | 16.33 | 16.75 | 16.30 | 16.64 | 21745 | 359710 | 0.31 | 1.90% |
| 2009-10-12 | 16.56 | 16.59 | 16.20 | 16.33 | 24375 | 399563 | -0.22 | -1.33% |
| 2009-10-09 | 16.11 | 16.58 | 16.11 | 16.55 | 32924 | 540535 | 0.67 | 4.22% |
| 2009-09-30 | 15.75 | 16.29 | 15.71 | 15.88 | 30060 | 479550 | 0.19 | 1.21% |
| 2009-09-29 | 16.00 | 16.20 | 15.06 | 15.69 | 33893 | 528607 | -0.23 | -1.45% |
| 2009-09-28 | 16.68 | 16.92 | 15.65 | 15.92 | 28164 | 461660 | -0.67 | -4.04% |
| 2009-09-25 | 16.63 | 16.90 | 16.54 | 16.59 | 26618 | 444516 | -0.10 | -0.60% |
| 2009-09-24 | 16.58 | 16.98 | 16.31 | 16.69 | 32947 | 549449 | -0.09 | -0.54% |
| 2009-09-23 | 17.30 | 17.60 | 16.63 | 16.78 | 44766 | 765196 | -0.57 | -3.29% |
| 2009-09-22 | 18.18 | 18.28 | 17.33 | 17.35 | 62660 | 1110013 | -0.85 | -4.67% |
| 2009-09-21 | 18.08 | 18.38 | 17.50 | 18.20 | 49512 | 885488 | 0.09 | 0.50% |
| 2009-09-18 | 18.90 | 19.11 | 17.95 | 18.11 | 72830 | 1353711 | -0.70 | -3.72% |
| 2009-09-17 | 18.30 | 19.29 | 18.30 | 18.81 | 91311 | 1723865 | 0.61 | 3.35% |
| 2009-09-16 | 18.48 | 18.48 | 18.01 | 18.20 | 50656 | 923037 | -0.28 | -1.51% |
| 2009-09-15 | 18.63 | 18.74 | 18.30 | 18.48 | 63233 | 1171436 | -0.15 | -0.81% |
| 2009-09-14 | 18.09 | 18.75 | 18.09 | 18.63 | 67619 | 1256884 | 0.30 | 1.64% |
| 2009-09-11 | 18.00 | 18.70 | 17.85 | 18.33 | 72889 | 1345089 | 0.33 | 1.83% |
| N 2009-09-10 | 18.30 | 18.54 | 17.82 | 18.00 | 59766 | 1086229 | -0.57 | -3.07% |
| N 2009-09-09 | 19.08 | 19.08 | 18.23 | 18.57 | 147762 | 2752964 | 0.06 | 0.32% |
| N 2009-09-08 | 16.80 | 18.51 | 16.49 | 18.51 | 111030 | 1997004 | 1.68 | 9.98% |
| 2009-09-07 | 16.97 | 17.12 | 16.62 | 16.83 | 51810 | 875829 | 0.03 | 0.18% |
| 2009-09-04 | 16.40 | 17.04 | 16.30 | 16.80 | 59388 | 993125 | 0.30 | 1.82% |
| 2009-09-03 | 15.88 | 16.60 | 15.61 | 16.50 | 62230 | 1004077 | 0.79 | 5.03% |
| 2009-09-02 | 16.40 | 16.50 | 15.35 | 15.71 | 44896 | 711658 | -0.41 | -2.54% |
| 2009-09-01 | 16.15 | 16.56 | 16.01 | 16.12 | 38172 | 622284 | 0.06 | 0.37% |
| 2009-08-31 | 17.00 | 17.16 | 15.98 | 16.06 | 64179 | 1061912 | -1.28 | -7.38% |
| 2009-08-28 | 17.50 | 17.63 | 16.99 | 17.34 | 43926 | 756681 | -0.16 | -0.91% |
| 2009-08-27 | 17.40 | 17.85 | 17.06 | 17.50 | 57222 | 1002441 | 0.05 | 0.29% |
| 2009-08-26 | 17.00 | 17.72 | 16.68 | 17.45 | 56707 | 988190 | 0.35 | 2.05% |
| 2009-08-25 | 17.60 | 17.60 | 16.50 | 17.10 | 64828 | 1101941 | -0.60 | -3.39% |
| 2009-08-24 | 17.15 | 17.99 | 16.73 | 17.70 | 79395 | 1388944 | 0.56 | 3.27% |
| 2009-08-21 | 16.86 | 17.20 | 16.61 | 17.14 | 53840 | 915070 | 0.29 | 1.72% |
| 2009-08-20 | 16.23 | 16.99 | 16.20 | 16.85 | 52700 | 879275 | 0.60 | 3.69% |
| N 2009-08-19 | 17.00 | 17.19 | 15.95 | 16.25 | 56117 | 924165 | -0.91 | -5.30% |
| 2009-08-18 | 16.07 | 17.21 | 16.04 | 17.16 | 63936 | 1061019 | 1.11 | 6.92% |
| 2009-08-17 | 17.40 | 17.45 | 16.03 | 16.05 | 58492 | 978660 | -1.53 | -8.70% |
| N 2009-08-14 | 18.41 | 18.49 | 17.56 | 17.58 | 53317 | 958124 | -0.83 | -4.51% |
| 2009-08-13 | 18.30 | 18.72 | 17.98 | 18.41 | 47299 | 868019 | 0.05 | 0.27% |
| 2009-08-12 | 19.34 | 19.34 | 18.35 | 18.36 | 58704 | 1103598 | -1.04 | -5.36% |
| 2009-08-11 | 19.06 | 19.66 | 18.70 | 19.40 | 60213 | 1158697 | 0.43 | 2.27% |
| 2009-08-10 | 19.48 | 19.66 | 18.57 | 18.97 | 87404 | 1660758 | -0.33 | -1.71% |
| 2009-08-07 | 20.48 | 21.05 | 19.06 | 19.30 | 130680 | 2604752 | -1.24 | -6.04% |
| 2009-08-06 | 21.30 | 21.65 | 20.45 | 20.54 | 139543 | 2923763 | -0.78 | -3.66% |
| 2009-08-05 | 20.80 | 22.16 | 20.48 | 21.32 | 184151 | 3949954 | 0.70 | 3.40% |
| 2009-08-04 | 20.90 | 21.28 | 20.31 | 20.62 | 163938 | 3396762 | -0.67 | -3.15% |
| 2009-08-03 | 20.30 | 21.89 | 19.86 | 21.29 | 277651 | 5795193 | 1.09 | 5.40% |
| 2009-07-31 | 18.90 | 20.50 | 18.60 | 20.20 | 169996 | 3328728 | 1.46 | 7.79% |
| 2009-07-30 | 18.51 | 18.99 | 17.78 | 18.74 | 104411 | 1922379 | 0.37 | 2.01% |
| 2009-07-29 | 20.12 | 20.19 | 18.20 | 18.37 | 158278 | 3038543 | -1.85 | -9.15% |
| 2009-07-28 | 19.98 | 20.90 | 19.69 | 20.22 | 238853 | 4859672 | -0.01 | -0.05% |
| 2009-07-27 | 18.80 | 20.60 | 18.51 | 20.23 | 281602 | 5453466 | 1.45 | 7.72% |
| 2009-07-24 | 17.92 | 19.30 | 17.92 | 18.78 | 254244 | 4758338 | 1.13 | 6.40% |
| N 2009-07-23 | 17.62 | 17.69 | 17.40 | 17.65 | 52589 | 921875 | 0.07 | 0.40% |
| 2009-07-22 | 17.40 | 17.74 | 17.35 | 17.58 | 55263 | 972735 | 0.08 | 0.46% |
| 2009-07-21 | 18.43 | 18.45 | 17.40 | 17.50 | 89130 | 1593916 | -0.70 | -3.85% |
| 2009-07-20 | 17.85 | 18.30 | 17.75 | 18.20 | 98073 | 1777542 | 0.44 | 2.48% |
| 2009-07-17 | 17.79 | 17.95 | 17.60 | 17.76 | 60557 | 1073521 | -0.07 | -0.39% |
| 2009-07-16 | 18.28 | 18.40 | 17.80 | 17.83 | 86445 | 1566971 | -0.30 | -1.66% |
| 2009-07-15 | 18.33 | 18.43 | 17.98 | 18.13 | 94194 | 1710356 | -0.04 | -0.22% |
| 2009-07-14 | 17.86 | 18.45 | 17.60 | 18.17 | 125425 | 2265872 | 0.37 | 2.08% |
| 2009-07-13 | 17.28 | 18.20 | 17.15 | 17.80 | 122332 | 2171616 | 0.46 | 2.65% |
| 2009-07-10 | 17.43 | 17.88 | 17.30 | 17.34 | 77636 | 1364216 | -0.06 | -0.34% |
| 2009-07-09 | 17.03 | 17.43 | 16.95 | 17.40 | 85621 | 1482535 | 0.39 | 2.29% |
| 2009-07-08 | 17.07 | 17.09 | 16.80 | 17.01 | 41429 | 700860 | -0.07 | -0.41% |
| 2009-07-07 | 17.11 | 17.44 | 17.00 | 17.08 | 55176 | 950006 | -0.03 | -0.17% |
| 2009-07-06 | 17.25 | 17.49 | 16.90 | 17.11 | 57308 | 979160 | -0.10 | -0.58% |
| 2009-07-03 | 17.00 | 17.71 | 16.90 | 17.21 | 104216 | 1807668 | -0.10 | -0.58% |
| 2009-07-02 | 16.54 | 17.85 | 16.44 | 17.31 | 143288 | 2455140 | 0.78 | 4.72% |
| 2009-07-01 | 16.40 | 16.58 | 16.33 | 16.53 | 34329 | 564255 | -0.05 | -0.30% |
| 2009-06-30 | 16.30 | 16.91 | 16.21 | 16.58 | 63629 | 1061836 | 0.31 | 1.91% |
| 2009-06-29 | 16.30 | 16.41 | 16.18 | 16.27 | 33905 | 551440 | -0.03 | -0.18% |
| 2009-06-26 | 16.49 | 16.52 | 16.25 | 16.30 | 32973 | 537878 | -0.19 | -1.15% |
| 2009-06-25 | 16.75 | 16.76 | 16.45 | 16.49 | 28452 | 470808 | -0.22 | -1.32% |
| 2009-06-24 | 16.46 | 16.71 | 16.32 | 16.71 | 34890 | 575281 | 0.25 | 1.52% |
| 2009-06-23 | 16.60 | 16.60 | 16.40 | 16.46 | 29395 | 484175 | -0.35 | -2.08% |
| 2009-06-22 | 16.91 | 16.99 | 16.74 | 16.81 | 38033 | 641160 | -0.05 | -0.30% |
| 2009-06-19 | 16.76 | 16.90 | 16.48 | 16.86 | 39901 | 665948 | 0.08 | 0.48% |
| 2009-06-18 | 16.82 | 16.97 | 16.68 | 16.78 | 37092 | 622235 | 0.04 | 0.24% |
| 2009-06-17 | 16.47 | 16.77 | 16.43 | 16.74 | 27175 | 450265 | 0.26 | 1.58% |
| 2009-06-16 | 16.49 | 16.58 | 16.40 | 16.48 | 25340 | 417500 | -0.16 | -0.96% |
| 2009-06-15 | 16.50 | 16.69 | 16.40 | 16.64 | 29111 | 480818 | 0.10 | 0.60% |
| 2009-06-12 | 16.90 | 17.09 | 16.40 | 16.54 | 37257 | 623185 | -0.23 | -1.37% |
| 2009-06-11 | 17.18 | 17.20 | 16.71 | 16.77 | 38938 | 657743 | -0.41 | -2.39% |
| 2009-06-10 | 17.28 | 17.45 | 17.00 | 17.18 | 52808 | 908961 | 0.33 | 1.96% |
| 2009-06-09 | 16.90 | 17.09 | 16.40 | 16.85 | 42838 | 714620 | -0.05 | -0.30% |
| 2009-06-08 | 17.35 | 17.60 | 16.82 | 16.90 | 57117 | 975762 | -0.57 | -3.26% |
| 2009-06-05 | 17.83 | 18.45 | 17.39 | 17.47 | 129301 | 2317054 | 0.16 | 0.92% |
| 2009-06-04 | 17.10 | 17.41 | 16.94 | 17.31 | 81146 | 1396242 | 0.32 | 1.88% |
| 2009-06-03 | 16.90 | 17.10 | 16.83 | 16.99 | 44840 | 760572 | -0.01 | -0.06% |
| 2009-06-02 | 16.70 | 17.19 | 16.70 | 17.00 | 76782 | 1308224 | 0.36 | 2.16% |
| 2009-06-01 | 16.40 | 16.73 | 16.36 | 16.64 | 40971 | 678308 | 0.32 | 1.96% |
