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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 19.97 | 20.85 | 18.35 | 18.56 | 292345 | 5650024 | -1.19 | -6.03% |
| 2009-11-25 | 17.85 | 19.75 | 17.85 | 19.75 | 162296 | 3116246 | 1.80 | 10.03% |
| 2009-11-24 | 19.20 | 19.35 | 17.81 | 17.95 | 115521 | 2152656 | -1.22 | -6.36% |
| 2009-11-23 | 17.67 | 19.40 | 17.65 | 19.17 | 141750 | 2639446 | 1.49 | 8.43% |
| 2009-11-20 | 17.84 | 17.86 | 17.55 | 17.68 | 53726 | 949504 | -0.20 | -1.12% |
| 2009-11-19 | 18.00 | 18.29 | 17.65 | 17.88 | 61977 | 1111157 | -0.07 | -0.39% |
| 2009-11-18 | 17.67 | 18.20 | 17.67 | 17.95 | 74076 | 1332658 | 0.26 | 1.47% |
| 2009-11-17 | 17.31 | 17.77 | 17.28 | 17.69 | 73747 | 1297144 | 0.38 | 2.19% |
| 2009-11-16 | 17.25 | 17.50 | 17.16 | 17.31 | 51716 | 896095 | 0.19 | 1.11% |
| 2009-11-13 | 17.08 | 17.33 | 16.98 | 17.12 | 40838 | 698586 | -0.03 | -0.17% |
| 2009-11-12 | 17.28 | 17.50 | 17.05 | 17.15 | 40377 | 698057 | -0.12 | -0.69% |
| 2009-11-11 | 17.37 | 17.39 | 17.00 | 17.27 | 44165 | 756892 | -0.09 | -0.52% |
| 2009-11-10 | 17.95 | 17.95 | 17.30 | 17.36 | 47785 | 834033 | -0.18 | -1.03% |
| 2009-11-09 | 17.28 | 17.86 | 17.28 | 17.54 | 67705 | 1187479 | 0.30 | 1.74% |
| 2009-11-06 | 17.04 | 17.36 | 16.91 | 17.24 | 54016 | 924961 | 0.20 | 1.17% |
| 2009-11-05 | 17.11 | 17.30 | 16.90 | 17.04 | 46987 | 801283 | -0.16 | -0.93% |
| 2009-11-04 | 17.18 | 17.46 | 17.00 | 17.20 | 40686 | 698104 | -0.16 | -0.92% |
| 2009-11-03 | 16.95 | 17.42 | 16.85 | 17.36 | 64835 | 1113077 | 0.54 | 3.21% |
| 2009-11-02 | 16.60 | 17.09 | 16.20 | 16.82 | 48944 | 817949 | -0.13 | -0.77% |
| 2009-10-30 | 16.89 | 17.31 | 16.78 | 16.95 | 43183 | 734800 | 0.15 | 0.89% |
| 2009-10-29 | 17.40 | 17.40 | 16.50 | 16.80 | 53674 | 912394 | -0.70 | -4.00% |
| 2009-10-28 | 16.85 | 17.53 | 16.83 | 17.50 | 67689 | 1170834 | 0.50 | 2.94% |
| 2009-10-27 | 17.35 | 17.60 | 16.97 | 17.00 | 82778 | 1427510 | -0.35 | -2.02% |
| 2009-10-26 | 17.80 | 18.18 | 17.05 | 17.35 | 173228 | 3029612 | -0.84 | -4.62% |
| 2009-10-23 | 18.70 | 18.71 | 17.81 | 18.19 | 221045 | 4018262 | -0.60 | -3.19% |
| 2009-10-22 | 17.36 | 19.18 | 17.30 | 18.79 | 158872 | 2910573 | 1.15 | 6.52% |
| 2009-10-21 | 16.70 | 18.16 | 16.55 | 17.64 | 157989 | 2743498 | 0.99 | 5.95% |
| 2009-10-20 | 16.41 | 16.99 | 16.25 | 16.65 | 95072 | 1586751 | 0.29 | 1.77% |
| 2009-10-19 | 16.10 | 16.50 | 15.86 | 16.36 | 63114 | 1023691 | 0.22 | 1.36% |
| 2009-10-16 | 16.09 | 16.18 | 15.59 | 16.14 | 45930 | 728775 | 0.22 | 1.38% |
| 2009-10-15 | 16.24 | 16.45 | 15.86 | 15.92 | 62738 | 1015349 | -0.30 | -1.85% |
| 2009-10-14 | 15.57 | 16.26 | 15.20 | 16.22 | 86320 | 1357059 | 0.65 | 4.17% |
| 2009-10-13 | 15.91 | 15.91 | 14.95 | 15.57 | 74071 | 1139618 | -0.32 | -2.01% |
| 2009-10-12 | 16.94 | 16.94 | 15.88 | 15.89 | 83528 | 1365302 | -0.80 | -4.79% |
| 2009-10-09 | 16.68 | 16.97 | 16.25 | 16.69 | 53707 | 894952 | 0.48 | 2.96% |
| 2009-09-29 | 16.06 | 16.32 | 15.78 | 16.21 | 63043 | 1010721 | 0.26 | 1.63% |
| 2009-09-28 | 15.85 | 16.97 | 15.80 | 15.95 | 124666 | 2060929 | 0.06 | 0.38% |
| 2009-09-25 | 15.77 | 15.92 | 15.22 | 15.89 | 29110 | 453368 | 0.24 | 1.53% |
| 2009-09-24 | 15.70 | 15.91 | 15.00 | 15.65 | 40262 | 625378 | -0.16 | -1.01% |
| 2009-09-23 | 16.32 | 16.55 | 15.80 | 15.81 | 47907 | 769014 | -0.46 | -2.83% |
| 2009-09-22 | 16.40 | 16.87 | 16.11 | 16.27 | 63687 | 1054737 | 0.01 | 0.06% |
| 2009-09-21 | 15.96 | 16.27 | 15.51 | 16.26 | 46920 | 751266 | 0.34 | 2.14% |
| 2009-09-18 | 16.68 | 16.90 | 15.70 | 15.92 | 61744 | 1012295 | -0.69 | -4.15% |
| 2009-09-17 | 16.70 | 16.97 | 16.48 | 16.61 | 73277 | 1224032 | -0.08 | -0.48% |
| 2009-09-16 | 16.90 | 17.06 | 16.50 | 16.69 | 71000 | 1187978 | -0.35 | -2.05% |
| N 2009-09-15 | 16.10 | 17.66 | 16.00 | 17.04 | 128954 | 2167041 | 0.95 | 5.90% |
| N 2009-09-14 | 16.00 | 16.32 | 15.89 | 16.09 | 63006 | 1015124 | 0.01 | 0.06% |
| 2009-09-11 | 16.18 | 16.32 | 16.03 | 16.08 | 60129 | 971812 | -0.11 | -0.68% |
| 2009-09-10 | 15.80 | 16.45 | 15.80 | 16.19 | 101676 | 1649349 | 0.40 | 2.53% |
| N 2009-09-09 | 15.67 | 15.96 | 15.51 | 15.79 | 54305 | 854661 | 0.02 | 0.13% |
| N 2009-09-08 | 15.77 | 16.14 | 15.48 | 15.77 | 54835 | 869551 | 0.04 | 0.25% |
| 2009-09-07 | 15.56 | 16.10 | 15.41 | 15.73 | 75818 | 1194673 | 0.13 | 0.83% |
| 2009-09-04 | 15.10 | 15.88 | 15.02 | 15.60 | 101797 | 1581700 | 0.47 | 3.11% |
| 2009-09-03 | 14.90 | 15.40 | 14.45 | 15.13 | 100057 | 1499838 | 0.54 | 3.70% |
| N 2009-09-02 | 13.90 | 15.00 | 13.90 | 14.59 | 33852 | 492333 | 0.52 | 3.70% |
| 2009-09-01 | 13.50 | 14.55 | 13.50 | 14.07 | 32771 | 465231 | -0.14 | -0.98% |
| 2009-08-31 | 15.41 | 15.45 | 14.12 | 14.21 | 58757 | 858919 | -1.41 | -9.03% |
| 2009-08-28 | 15.97 | 16.05 | 15.40 | 15.62 | 75303 | 1183764 | -0.46 | -2.86% |
| 2009-08-27 | 15.13 | 16.18 | 15.02 | 16.08 | 127482 | 2018109 | 0.60 | 3.88% |
| N 2009-08-26 | 14.19 | 15.48 | 14.14 | 15.48 | 117760 | 1762445 | 1.41 | 10.02% |
| 2009-08-25 | 14.35 | 14.38 | 13.70 | 14.07 | 66515 | 933456 | -0.43 | -2.97% |
| 2009-08-24 | 14.70 | 14.70 | 14.15 | 14.50 | 79438 | 1146450 | -0.28 | -1.89% |
| 2009-08-21 | 14.55 | 15.02 | 14.20 | 14.78 | 89306 | 1313887 | 0.08 | 0.54% |
| N 2009-08-20 | 13.82 | 14.78 | 13.60 | 14.70 | 74633 | 1053072 | 0.91 | 6.60% |
| 2009-08-19 | 13.51 | 14.32 | 13.51 | 13.79 | 67890 | 943179 | 0.11 | 0.80% |
| 2009-08-18 | 13.25 | 13.97 | 13.10 | 13.68 | 68744 | 932173 | 0.43 | 3.25% |
| 2009-08-17 | 13.18 | 14.06 | 12.88 | 13.25 | 90585 | 1232384 | -0.39 | -2.86% |
| 2009-08-14 | 14.33 | 14.57 | 13.22 | 13.64 | 84631 | 1168754 | -0.68 | -4.75% |
| 2009-08-13 | 14.58 | 14.77 | 14.16 | 14.32 | 42276 | 609538 | -0.36 | -2.45% |
| 2009-08-12 | 15.48 | 15.54 | 14.00 | 14.68 | 122948 | 1821081 | -0.80 | -5.17% |
| 2009-08-11 | 15.70 | 15.97 | 15.25 | 15.48 | 65123 | 1002198 | -0.11 | -0.71% |
| 2009-08-10 | 16.05 | 16.50 | 14.98 | 15.59 | 116838 | 1828474 | -0.70 | -4.30% |
| N 2009-08-07 | 17.23 | 17.38 | 16.20 | 16.29 | 112977 | 1887642 | -1.13 | -6.49% |
| N 2009-08-06 | 17.40 | 18.10 | 17.01 | 17.42 | 124176 | 2186471 | -0.08 | -0.46% |
| 2009-08-05 | 16.82 | 17.67 | 16.61 | 17.50 | 152550 | 2628377 | 0.73 | 4.35% |
| N 2009-08-04 | 17.01 | 17.09 | 16.13 | 16.77 | 136273 | 2261719 | -0.23 | -1.35% |
| N 2009-08-03 | 17.00 | 17.67 | 16.41 | 17.00 | 236196 | 4046215 | -0.36 | -2.07% |
| N 2009-07-31 | 15.83 | 17.36 | 15.46 | 17.36 | 268478 | 4487234 | 1.56 | 9.87% |
| 2009-07-30 | 15.70 | 16.20 | 13.98 | 15.80 | 203447 | 3157807 | 0.26 | 1.67% |
| N 2009-07-29 | 15.35 | 16.24 | 13.82 | 15.54 | 263992 | 4130478 | 0.17 | 1.11% |
| 2009-07-28 | 14.72 | 15.50 | 14.72 | 15.37 | 176859 | 2706626 | 0.67 | 4.56% |
| 2009-07-27 | 14.48 | 14.99 | 14.47 | 14.70 | 136845 | 1998083 | 0.22 | 1.52% |
| N 2009-07-24 | 15.16 | 15.35 | 14.20 | 14.48 | 192501 | 2798089 | -0.67 | -4.42% |
| 2009-07-23 | 15.00 | 15.35 | 14.80 | 15.15 | 137441 | 2065875 | -0.11 | -0.72% |
| N 2009-07-22 | 14.27 | 15.56 | 13.30 | 15.26 | 292725 | 4218607 | 1.05 | 7.39% |
| 2009-07-21 | 15.50 | 15.67 | 14.21 | 14.21 | 150580 | 2224691 | -1.59 | -10.06% |
| 2009-07-20 | 15.65 | 16.21 | 15.52 | 15.80 | 131696 | 2085600 | 0.27 | 1.74% |
| N 2009-07-17 | 14.91 | 15.75 | 14.91 | 15.53 | 103156 | 1601508 | 0.65 | 4.37% |
| 2009-07-16 | 14.90 | 15.00 | 14.58 | 14.88 | 66411 | 980937 | 0.12 | 0.81% |
| 2009-07-15 | 14.93 | 15.00 | 14.49 | 14.76 | 98053 | 1445911 | -0.12 | -0.81% |
| 2009-07-14 | 14.40 | 15.10 | 14.40 | 14.88 | 155776 | 2304920 | 0.51 | 3.55% |
| 2009-07-13 | 14.41 | 14.58 | 13.80 | 14.37 | 147975 | 2105768 | -0.01 | -0.07% |
| 2009-07-10 | 13.67 | 14.60 | 13.67 | 14.38 | 139044 | 1971848 | 0.89 | 6.60% |
| 2009-07-09 | 13.31 | 13.99 | 13.05 | 13.49 | 121304 | 1620405 | 0.14 | 1.05% |
| 2009-07-08 | 12.53 | 13.45 | 12.53 | 13.35 | 156918 | 2076640 | 0.67 | 5.28% |
| 2009-07-07 | 11.85 | 12.92 | 11.67 | 12.68 | 184993 | 2288647 | 0.87 | 7.37% |
| 2009-07-06 | 11.54 | 11.81 | 11.19 | 11.81 | 160595 | 1857615 | 0.28 | 2.43% |
| 2009-07-03 | 11.11 | 11.65 | 11.10 | 11.53 | 170070 | 1927756 | 0.29 | 2.58% |
| 2009-07-02 | 11.78 | 11.98 | 11.11 | 11.24 | 190055 | 2167909 | -0.69 | -5.78% |
| 2009-07-01 | 11.86 | 12.10 | 11.57 | 11.93 | 78034 | 926582 | 0.04 | 0.34% |
| 2009-06-30 | 12.49 | 12.58 | 11.45 | 11.89 | 130602 | 1557038 | -0.55 | -4.42% |
| 2009-06-29 | 12.66 | 13.30 | 12.40 | 12.44 | 127527 | 1632519 | -0.44 | -3.42% |
| 2009-06-26 | 12.00 | 12.90 | 11.70 | 12.88 | 126370 | 1567554 | 0.92 | 7.69% |
| 2009-06-25 | 11.87 | 12.39 | 11.70 | 11.96 | 127306 | 1535540 | -0.16 | -1.32% |
| 2009-06-24 | 11.10 | 12.24 | 10.80 | 12.12 | 122985 | 1439487 | 0.99 | 8.89% |
| 2009-06-23 | 10.22 | 11.30 | 10.10 | 11.13 | 90509 | 990993 | 0.62 | 5.90% |
| 2009-06-22 | 10.11 | 11.00 | 10.00 | 10.51 | 77993 | 829983 | 0.42 | 4.16% |
| 2009-06-19 | 10.00 | 10.24 | 9.80 | 10.09 | 51893 | 517663 | 0.00 | 0.00% |
| 2009-06-18 | 10.15 | 10.33 | 9.94 | 10.09 | 57672 | 581700 | -0.13 | -1.27% |
| 2009-06-17 | 10.13 | 10.55 | 10.03 | 10.22 | 52356 | 537559 | -0.11 | -1.06% |
| 2009-06-16 | 9.60 | 10.40 | 9.58 | 10.33 | 73180 | 735991 | 0.62 | 6.38% |
| 2009-06-15 | 9.61 | 9.80 | 9.19 | 9.71 | 53908 | 511002 | 0.03 | 0.31% |
| 2009-06-12 | 9.32 | 10.13 | 9.19 | 9.68 | 85979 | 837575 | 0.47 | 5.10% |
| 2009-06-11 | 9.40 | 9.57 | 9.10 | 9.21 | 39648 | 369600 | -0.24 | -2.54% |
| 2009-06-10 | 9.45 | 9.89 | 9.23 | 9.45 | 49348 | 472466 | -0.08 | -0.84% |
| 2009-06-09 | 9.67 | 10.20 | 9.11 | 9.53 | 102471 | 983459 | -0.15 | -1.55% |
| 2009-06-08 | 8.85 | 9.68 | 8.50 | 9.68 | 119092 | 1104127 | 0.88 | 10.00% |
| 2009-06-05 | 8.00 | 8.80 | 7.82 | 8.80 | 110751 | 930108 | 0.78 | 9.73% |
| 2009-06-03 | 8.09 | 8.27 | 7.95 | 8.02 | 46346 | 374754 | -0.12 | -1.47% |
| 2009-06-02 | 8.40 | 8.48 | 8.10 | 8.14 | 44725 | 368626 | -0.31 | -3.67% |
| 2009-06-01 | 8.12 | 8.56 | 8.12 | 8.45 | 43677 | 365758 | 0.27 | 3.30% |
| 2009-05-27 | 8.42 | 8.42 | 7.96 | 8.18 | 54134 | 441474 | -0.21 | -2.50% |
