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 | 22.81 | 23.05 | 20.49 | 20.99 | 184437 | 4034329 | -1.71 | -7.53% |
| 2009-11-23 | 22.15 | 22.85 | 22.01 | 22.70 | 99697 | 2241991 | 0.48 | 2.16% |
| 2009-11-20 | 22.60 | 22.84 | 22.15 | 22.22 | 134300 | 3008378 | -0.62 | -2.71% |
| 2009-11-19 | 22.85 | 23.36 | 22.55 | 22.84 | 134602 | 3084144 | -0.16 | -0.70% |
| 2009-11-18 | 21.30 | 23.49 | 21.10 | 23.00 | 277674 | 6218073 | 1.65 | 7.73% |
| 2009-11-17 | 21.17 | 21.49 | 20.56 | 21.35 | 175216 | 3679249 | 0.31 | 1.47% |
| 2009-11-16 | 20.91 | 21.30 | 20.85 | 21.04 | 96564 | 2037338 | 0.20 | 0.96% |
| 2009-11-13 | 20.91 | 21.21 | 20.53 | 20.84 | 64581 | 1344296 | -0.07 | -0.34% |
| 2009-11-12 | 20.90 | 21.30 | 20.80 | 20.91 | 81354 | 1710990 | 0.02 | 0.10% |
| 2009-11-11 | 20.50 | 21.14 | 20.40 | 20.89 | 59337 | 1237094 | 0.22 | 1.06% |
| 2009-11-10 | 20.91 | 21.50 | 20.65 | 20.67 | 112109 | 2360378 | -0.17 | -0.82% |
| 2009-11-09 | 20.58 | 20.87 | 20.11 | 20.84 | 121145 | 2470364 | 0.17 | 0.82% |
| 2009-11-06 | 21.40 | 21.48 | 20.64 | 20.67 | 128124 | 2694325 | -0.67 | -3.14% |
| 2009-11-05 | 20.89 | 21.97 | 20.70 | 21.34 | 161478 | 3444625 | 0.44 | 2.10% |
| 2009-11-04 | 20.73 | 21.19 | 20.55 | 20.90 | 123883 | 2584737 | -0.06 | -0.29% |
| 2009-11-03 | 21.08 | 21.54 | 20.53 | 20.96 | 250942 | 5268309 | -0.09 | -0.43% |
| 2009-11-02 | 19.00 | 21.05 | 18.84 | 21.05 | 356424 | 7234045 | 1.91 | 9.98% |
| 2009-10-30 | 18.10 | 19.56 | 18.00 | 19.14 | 228956 | 4304348 | 1.30 | 7.29% |
| 2009-10-29 | 17.59 | 18.25 | 17.56 | 17.84 | 83458 | 1503343 | 0.00 | 0.00% |
| 2009-10-28 | 17.89 | 17.95 | 17.60 | 17.84 | 40503 | 719628 | -0.05 | -0.28% |
| 2009-10-27 | 18.26 | 18.26 | 17.80 | 17.89 | 66969 | 1204447 | -0.41 | -2.24% |
| 2009-10-26 | 18.22 | 18.56 | 18.16 | 18.30 | 82172 | 1508404 | 0.15 | 0.83% |
| 2009-10-23 | 18.00 | 18.16 | 17.85 | 18.15 | 91130 | 1644384 | 0.33 | 1.85% |
| 2009-10-22 | 17.70 | 18.04 | 17.70 | 17.82 | 45681 | 816554 | 0.03 | 0.17% |
| 2009-10-21 | 18.06 | 18.08 | 17.73 | 17.79 | 47607 | 851553 | -0.37 | -2.04% |
| 2009-10-20 | 18.16 | 18.18 | 17.88 | 18.16 | 61003 | 1098520 | 0.09 | 0.50% |
| 2009-10-19 | 17.88 | 18.16 | 17.80 | 18.07 | 58344 | 1051909 | 0.18 | 1.01% |
| 2009-10-16 | 17.87 | 18.05 | 17.55 | 17.89 | 45264 | 806807 | 0.05 | 0.28% |
| 2009-10-15 | 17.68 | 17.86 | 17.45 | 17.84 | 54041 | 954587 | 0.26 | 1.48% |
| 2009-10-14 | 17.75 | 17.90 | 17.43 | 17.58 | 47210 | 835678 | -0.05 | -0.28% |
| 2009-10-13 | 17.45 | 17.65 | 17.30 | 17.63 | 29336 | 514293 | 0.13 | 0.74% |
| 2009-10-12 | 17.52 | 17.70 | 17.29 | 17.50 | 42298 | 739164 | 0.04 | 0.23% |
| 2009-10-09 | 17.04 | 17.50 | 16.91 | 17.46 | 39989 | 693580 | 0.61 | 3.62% |
| 2009-09-30 | 16.70 | 16.94 | 16.50 | 16.85 | 32798 | 552205 | 0.17 | 1.02% |
| 2009-09-29 | 16.95 | 17.00 | 16.22 | 16.68 | 45180 | 748121 | -0.25 | -1.48% |
| 2009-09-28 | 17.45 | 17.57 | 16.91 | 16.93 | 53461 | 923490 | -0.42 | -2.42% |
| 2009-09-25 | 17.30 | 17.74 | 17.20 | 17.35 | 37706 | 659346 | 0.04 | 0.23% |
| 2009-09-24 | 17.40 | 17.62 | 16.91 | 17.31 | 54613 | 943478 | -0.31 | -1.76% |
| 2009-09-23 | 18.17 | 18.42 | 17.35 | 17.62 | 96755 | 1715618 | -0.52 | -2.87% |
| 2009-09-22 | 18.56 | 19.09 | 18.08 | 18.14 | 198563 | 3696320 | -0.40 | -2.16% |
| 2009-09-21 | 17.21 | 18.65 | 17.13 | 18.54 | 224500 | 4061527 | 1.23 | 7.11% |
| 2009-09-18 | 17.79 | 18.13 | 17.26 | 17.31 | 109760 | 1952697 | -0.49 | -2.75% |
| 2009-09-17 | 17.32 | 17.88 | 17.21 | 17.80 | 107047 | 1884890 | 0.59 | 3.43% |
| 2009-09-16 | 17.43 | 17.53 | 17.06 | 17.21 | 49246 | 849949 | -0.16 | -0.92% |
| 2009-09-15 | 17.53 | 17.58 | 17.26 | 17.37 | 52959 | 921541 | -0.16 | -0.91% |
| 2009-09-14 | 17.30 | 17.70 | 17.18 | 17.53 | 74721 | 1304941 | 0.25 | 1.45% |
| 2009-09-11 | 16.91 | 17.30 | 16.88 | 17.28 | 54495 | 931719 | 0.37 | 2.19% |
| N 2009-09-10 | 17.23 | 17.25 | 16.75 | 16.91 | 51003 | 868105 | -0.34 | -1.97% |
| 2009-09-09 | 17.48 | 17.48 | 17.02 | 17.25 | 55601 | 955841 | -0.06 | -0.35% |
| 2009-09-08 | 17.16 | 17.42 | 16.90 | 17.31 | 79872 | 1377178 | 0.08 | 0.46% |
| 2009-09-07 | 16.88 | 17.76 | 16.80 | 17.23 | 126276 | 2197852 | 0.50 | 2.99% |
| 2009-09-04 | 16.58 | 16.85 | 16.40 | 16.73 | 61822 | 1032385 | 0.13 | 0.78% |
| 2009-09-03 | 16.11 | 16.60 | 16.09 | 16.60 | 60556 | 994828 | 0.51 | 3.17% |
| 2009-09-02 | 15.92 | 16.27 | 15.85 | 16.09 | 31374 | 503340 | 0.01 | 0.06% |
| 2009-09-01 | 15.91 | 16.39 | 15.86 | 16.08 | 48687 | 786585 | 0.16 | 1.00% |
| 2009-08-31 | 16.63 | 16.63 | 15.90 | 15.92 | 64493 | 1043088 | -0.93 | -5.52% |
| 2009-08-28 | 17.50 | 17.56 | 16.80 | 16.85 | 77743 | 1322615 | -0.77 | -4.37% |
| 2009-08-27 | 17.38 | 18.16 | 17.38 | 17.62 | 126353 | 2249185 | 0.28 | 1.61% |
| 2009-08-26 | 16.84 | 17.58 | 16.72 | 17.34 | 94240 | 1631155 | 0.50 | 2.97% |
| N 2009-08-25 | 17.25 | 17.25 | 16.47 | 16.84 | 93296 | 1568129 | -0.37 | -2.15% |
| N 2009-08-24 | 16.52 | 17.42 | 16.30 | 17.21 | 135619 | 2297071 | 0.88 | 5.39% |
| 2009-08-21 | 16.09 | 16.45 | 15.94 | 16.33 | 66770 | 1078624 | 0.32 | 2.00% |
| 2009-08-20 | 15.81 | 16.12 | 15.70 | 16.01 | 72948 | 1165828 | 0.25 | 1.59% |
| 2009-08-19 | 16.60 | 16.80 | 15.70 | 15.76 | 89395 | 1462159 | -0.52 | -3.19% |
| 2009-08-18 | 15.91 | 16.38 | 15.88 | 16.28 | 45649 | 735878 | 0.35 | 2.20% |
| 2009-08-17 | 16.53 | 16.61 | 15.90 | 15.93 | 76181 | 1238022 | -0.78 | -4.67% |
| 2009-08-14 | 17.44 | 17.44 | 16.70 | 16.71 | 68357 | 1162460 | -0.78 | -4.46% |
| 2009-08-13 | 17.40 | 17.62 | 17.11 | 17.49 | 54071 | 941562 | 0.09 | 0.52% |
| 2009-08-12 | 18.33 | 18.33 | 17.38 | 17.40 | 82728 | 1466203 | -1.12 | -6.05% |
| 2009-08-11 | 18.85 | 18.87 | 18.30 | 18.52 | 68367 | 1266753 | -0.19 | -1.01% |
| 2009-08-10 | 18.15 | 18.80 | 18.00 | 18.71 | 146499 | 2706472 | 0.76 | 4.23% |
| 2009-08-07 | 18.45 | 18.75 | 17.87 | 17.95 | 126321 | 2304835 | -0.64 | -3.44% |
| N 2009-08-06 | 18.75 | 19.00 | 18.28 | 18.59 | 169025 | 3155583 | -0.01 | -0.05% |
| N 2009-08-05 | 18.40 | 19.08 | 18.40 | 18.60 | 158948 | 2974766 | 0.24 | 1.31% |
| N 2009-08-04 | 17.89 | 18.38 | 17.78 | 18.36 | 123097 | 2228633 | 0.54 | 3.03% |
| 2009-08-03 | 17.86 | 17.89 | 17.61 | 17.82 | 93013 | 1652278 | 0.10 | 0.56% |
| 2009-07-31 | 17.40 | 17.82 | 17.40 | 17.72 | 82377 | 1451755 | 0.36 | 2.07% |
| 2009-07-30 | 17.27 | 17.44 | 16.98 | 17.36 | 82955 | 1429824 | 0.19 | 1.11% |
| 2009-07-29 | 18.31 | 18.31 | 16.70 | 17.17 | 125677 | 2218409 | -1.14 | -6.23% |
| 2009-07-28 | 18.42 | 18.47 | 18.01 | 18.31 | 96211 | 1748189 | -0.09 | -0.49% |
| 2009-07-27 | 18.10 | 18.63 | 18.06 | 18.40 | 172005 | 3163892 | 0.44 | 2.45% |
| 2009-07-24 | 17.75 | 18.20 | 17.62 | 17.96 | 147869 | 2651397 | 0.28 | 1.58% |
| 2009-07-23 | 17.55 | 17.71 | 17.35 | 17.68 | 77275 | 1355212 | 0.13 | 0.74% |
| 2009-07-22 | 17.31 | 17.65 | 17.30 | 17.55 | 82824 | 1451153 | 0.21 | 1.21% |
| 2009-07-21 | 17.81 | 17.84 | 17.29 | 17.34 | 87811 | 1537868 | -0.46 | -2.58% |
| 2009-07-20 | 17.41 | 17.80 | 17.30 | 17.80 | 108314 | 1907895 | 0.38 | 2.18% |
| 2009-07-17 | 17.46 | 17.59 | 17.19 | 17.42 | 95023 | 1647173 | -0.04 | -0.23% |
| 2009-07-16 | 18.00 | 18.05 | 17.40 | 17.46 | 98179 | 1738892 | -0.37 | -2.08% |
| 2009-07-15 | 17.80 | 18.08 | 17.68 | 17.83 | 104833 | 1878596 | 0.09 | 0.51% |
| 2009-07-14 | 17.55 | 17.77 | 17.55 | 17.74 | 80692 | 1425333 | 0.15 | 0.85% |
| N 2009-07-13 | 17.48 | 17.98 | 17.47 | 17.59 | 102647 | 1814376 | 0.11 | 0.63% |
| 2009-07-10 | 17.81 | 17.90 | 17.44 | 17.48 | 106700 | 1879447 | -0.27 | -1.52% |
| 2009-07-09 | 17.34 | 17.76 | 17.34 | 17.75 | 146177 | 2569649 | 0.52 | 3.02% |
| 2009-07-08 | 17.26 | 17.46 | 17.02 | 17.23 | 78605 | 1355111 | -0.09 | -0.52% |
| 2009-07-07 | 17.12 | 17.68 | 17.12 | 17.32 | 144710 | 2525758 | 0.20 | 1.17% |
| 2009-07-06 | 17.29 | 17.29 | 16.92 | 17.12 | 73505 | 1255682 | -0.06 | -0.35% |
| 2009-07-03 | 16.88 | 17.28 | 16.76 | 17.18 | 92551 | 1577020 | 0.23 | 1.36% |
| 2009-07-02 | 16.85 | 16.98 | 16.79 | 16.95 | 73841 | 1246774 | 0.12 | 0.71% |
| 2009-07-01 | 16.60 | 16.85 | 16.59 | 16.83 | 49020 | 822257 | 0.18 | 1.08% |
| 2009-06-30 | 16.87 | 16.87 | 16.63 | 16.65 | 47064 | 787572 | -0.16 | -0.95% |
| N 2009-06-29 | 16.95 | 17.01 | 16.72 | 16.81 | 67779 | 1138407 | 0.06 | 0.36% |
| 2009-06-25 | 16.88 | 16.93 | 16.70 | 16.75 | 44721 | 751221 | -0.09 | -0.53% |
| 2009-06-24 | 16.74 | 16.87 | 16.73 | 16.84 | 40808 | 685817 | 0.11 | 0.66% |
| N 2009-06-23 | 16.71 | 16.94 | 16.55 | 16.73 | 67705 | 1132333 | -0.15 | -0.89% |
| 2009-06-22 | 17.32 | 17.40 | 16.83 | 16.88 | 96055 | 1637768 | -0.44 | -2.54% |
| 2009-06-19 | 17.06 | 17.73 | 17.06 | 17.32 | 161627 | 2809304 | 0.41 | 2.42% |
| 2009-06-18 | 16.97 | 16.98 | 16.74 | 16.91 | 73290 | 1236617 | 0.05 | 0.30% |
| 2009-06-17 | 16.68 | 16.99 | 16.60 | 16.86 | 59164 | 996981 | 0.21 | 1.26% |
| 2009-06-16 | 16.50 | 16.67 | 16.43 | 16.65 | 40566 | 671422 | 0.00 | 0.00% |
| 2009-06-15 | 16.52 | 16.65 | 16.35 | 16.65 | 40863 | 674010 | 0.21 | 1.28% |
| 2009-06-12 | 16.79 | 17.10 | 16.38 | 16.44 | 84217 | 1412584 | -0.28 | -1.68% |
| 2009-06-11 | 16.79 | 16.97 | 16.61 | 16.72 | 92275 | 1548850 | -0.10 | -0.59% |
| 2009-06-10 | 16.32 | 16.82 | 16.27 | 16.82 | 102808 | 1707902 | 0.52 | 3.19% |
| 2009-06-09 | 16.39 | 16.43 | 16.05 | 16.30 | 53469 | 867736 | -0.09 | -0.55% |
| 2009-06-08 | 16.50 | 16.55 | 16.30 | 16.39 | 47348 | 776188 | -0.03 | -0.18% |
| 2009-06-05 | 16.40 | 16.52 | 16.27 | 16.42 | 64398 | 1056657 | 0.07 | 0.43% |
| 2009-06-04 | 16.55 | 16.63 | 16.21 | 16.35 | 53338 | 874698 | -0.22 | -1.33% |
| 2009-06-03 | 16.39 | 16.62 | 16.27 | 16.57 | 66712 | 1096930 | 0.19 | 1.16% |
| N 2009-06-02 | 16.46 | 16.52 | 16.35 | 16.38 | 50737 | 832884 | -0.02 | -0.12% |
| 2009-06-01 | 16.11 | 16.45 | 16.11 | 16.40 | 56312 | 920896 | 0.29 | 1.80% |
| N 2009-05-27 | 16.13 | 16.25 | 15.98 | 16.11 | 54090 | 869652 | 0.00 | 0.00% |
| 2009-05-26 | 16.35 | 16.35 | 16.08 | 16.11 | 44350 | 719352 | -0.03 | -0.19% |
| 2009-05-25 | 16.04 | 16.20 | 15.88 | 16.14 | 74240 | 1188257 | -0.18 | -1.10% |
