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 | 17.76 | 17.83 | 16.85 | 16.85 | 76527 | 1325518 | -0.89 | -5.02% |
| 2009-11-23 | 17.41 | 17.92 | 17.10 | 17.74 | 102724 | 1808020 | 0.66 | 3.86% |
| 2009-11-20 | 16.24 | 17.08 | 16.06 | 17.08 | 77635 | 1307055 | 0.81 | 4.98% |
| 2009-11-19 | 16.22 | 16.36 | 16.00 | 16.27 | 45403 | 737174 | 0.05 | 0.31% |
| 2009-11-18 | 16.42 | 16.55 | 16.16 | 16.22 | 47734 | 778185 | -0.21 | -1.28% |
| 2009-11-17 | 16.65 | 16.68 | 16.38 | 16.43 | 42051 | 692502 | -0.13 | -0.79% |
| 2009-11-16 | 16.21 | 16.65 | 16.20 | 16.56 | 62149 | 1022167 | 0.33 | 2.03% |
| 2009-11-13 | 16.20 | 16.35 | 16.02 | 16.23 | 29186 | 470972 | -0.03 | -0.18% |
| 2009-11-12 | 16.20 | 16.37 | 16.03 | 16.26 | 33231 | 538745 | 0.08 | 0.49% |
| 2009-11-11 | 16.28 | 16.40 | 16.10 | 16.18 | 32116 | 519522 | -0.10 | -0.61% |
| 2009-11-10 | 16.56 | 16.60 | 16.21 | 16.28 | 35846 | 585987 | -0.21 | -1.27% |
| 2009-11-09 | 16.34 | 16.51 | 16.12 | 16.49 | 55827 | 912707 | 0.13 | 0.80% |
| 2009-11-06 | 15.83 | 16.55 | 15.71 | 16.36 | 86676 | 1414318 | 0.60 | 3.81% |
| 2009-11-05 | 16.00 | 16.03 | 15.55 | 15.76 | 38213 | 600853 | -0.17 | -1.07% |
| 2009-11-04 | 15.70 | 16.10 | 15.66 | 15.93 | 39397 | 625747 | 0.26 | 1.66% |
| 2009-11-03 | 15.64 | 15.80 | 15.51 | 15.67 | 35612 | 557310 | 0.05 | 0.32% |
| 2009-11-02 | 15.16 | 15.66 | 14.86 | 15.62 | 32218 | 493176 | 0.18 | 1.17% |
| 2009-10-30 | 15.48 | 15.71 | 15.30 | 15.44 | 20538 | 318145 | 0.14 | 0.92% |
| 2009-10-29 | 15.45 | 15.45 | 15.20 | 15.30 | 17901 | 274017 | -0.40 | -2.55% |
| 2009-10-28 | 15.16 | 15.85 | 15.10 | 15.70 | 28558 | 444096 | 0.41 | 2.68% |
| 2009-10-27 | 15.84 | 15.84 | 15.21 | 15.29 | 38411 | 595246 | -0.71 | -4.44% |
| 2009-10-26 | 16.20 | 16.23 | 15.90 | 16.00 | 24937 | 401012 | -0.25 | -1.54% |
| 2009-10-23 | 15.99 | 16.31 | 15.95 | 16.25 | 41503 | 667903 | 0.26 | 1.63% |
| 2009-10-22 | 16.29 | 16.46 | 15.97 | 15.99 | 42895 | 692810 | -0.31 | -1.90% |
| 2009-10-21 | 16.53 | 16.53 | 16.23 | 16.30 | 38736 | 634506 | -0.22 | -1.33% |
| 2009-10-20 | 16.22 | 16.57 | 16.18 | 16.52 | 55149 | 901813 | 0.40 | 2.48% |
| 2009-10-19 | 15.49 | 16.20 | 15.49 | 16.12 | 65512 | 1039477 | 0.66 | 4.27% |
| 2009-10-16 | 15.46 | 15.47 | 15.19 | 15.46 | 45515 | 697013 | 0.00 | 0.00% |
| 2009-10-15 | 14.90 | 15.82 | 14.90 | 15.46 | 84360 | 1301867 | -0.07 | -0.45% |
| 2009-10-14 | 15.38 | 15.85 | 15.20 | 15.53 | 60318 | 939985 | 0.12 | 0.78% |
| 2009-10-13 | 15.10 | 15.45 | 14.80 | 15.41 | 57984 | 877103 | 0.31 | 2.05% |
| 2009-10-12 | 15.78 | 15.83 | 15.05 | 15.10 | 43738 | 673405 | -0.66 | -4.19% |
| 2009-10-09 | 15.70 | 15.76 | 15.31 | 15.76 | 51615 | 809435 | 0.75 | 5.00% |
| 2009-09-30 | 14.99 | 15.29 | 14.82 | 15.01 | 35186 | 530014 | 0.20 | 1.35% |
| 2009-09-29 | 15.35 | 15.46 | 14.81 | 14.81 | 44396 | 666632 | -0.78 | -5.00% |
| 2009-09-28 | 16.37 | 16.60 | 15.59 | 15.59 | 50393 | 795508 | -0.83 | -5.05% |
| 2009-09-25 | 17.08 | 17.08 | 16.40 | 16.42 | 30153 | 501753 | -0.64 | -3.75% |
| 2009-09-24 | 16.75 | 17.45 | 16.28 | 17.06 | 45598 | 774749 | 0.30 | 1.79% |
| 2009-09-23 | 17.42 | 17.69 | 16.68 | 16.76 | 51840 | 882172 | -0.80 | -4.56% |
| N 2009-09-22 | 18.00 | 18.07 | 17.55 | 17.56 | 36896 | 656740 | -0.48 | -2.66% |
| 2009-09-21 | 18.34 | 18.59 | 17.82 | 18.04 | 27868 | 504520 | -0.49 | -2.64% |
| 2009-09-18 | 19.25 | 19.37 | 18.26 | 18.53 | 36779 | 690282 | -0.69 | -3.59% |
| 2009-09-17 | 19.08 | 19.95 | 19.08 | 19.22 | 40769 | 798420 | 0.01 | 0.05% |
| 2009-09-16 | 18.81 | 19.41 | 18.61 | 19.21 | 35353 | 673657 | 0.32 | 1.69% |
| 2009-09-15 | 18.92 | 19.21 | 18.51 | 18.89 | 48322 | 914244 | -0.02 | -0.11% |
| 2009-09-14 | 18.11 | 19.02 | 18.00 | 18.91 | 60157 | 1133659 | 0.80 | 4.42% |
| 2009-09-11 | 17.97 | 18.32 | 17.92 | 18.11 | 21253 | 385997 | -0.02 | -0.11% |
| 2009-09-10 | 18.41 | 18.42 | 17.80 | 18.13 | 42043 | 761435 | -0.39 | -2.11% |
| 2009-09-09 | 18.44 | 18.90 | 18.06 | 18.52 | 58968 | 1092495 | -0.01 | -0.05% |
| 2009-09-08 | 18.40 | 18.85 | 18.15 | 18.53 | 56595 | 1049464 | 0.06 | 0.33% |
| 2009-09-07 | 18.21 | 18.47 | 17.77 | 18.47 | 83015 | 1507970 | 0.88 | 5.00% |
| 2009-09-04 | 17.17 | 17.59 | 17.10 | 17.59 | 23159 | 405871 | 0.84 | 5.01% |
| 2009-09-03 | 16.11 | 16.75 | 15.90 | 16.75 | 27532 | 457251 | 0.80 | 5.02% |
| 2009-09-02 | 15.70 | 16.15 | 15.35 | 15.95 | 15871 | 249725 | 0.23 | 1.46% |
| 2009-09-01 | 16.25 | 16.52 | 15.55 | 15.72 | 26101 | 412154 | -0.65 | -3.97% |
| 2009-08-31 | 16.91 | 17.29 | 16.37 | 16.37 | 23033 | 385351 | -0.86 | -4.99% |
| 2009-08-28 | 16.90 | 17.48 | 16.80 | 17.23 | 25449 | 436910 | 0.26 | 1.53% |
| 2009-08-27 | 16.77 | 17.08 | 16.46 | 16.97 | 27770 | 466539 | 0.34 | 2.04% |
| N 2009-08-26 | 16.36 | 16.96 | 16.08 | 16.63 | 21302 | 354248 | 0.45 | 2.78% |
| 2009-08-25 | 16.66 | 16.66 | 15.89 | 16.18 | 16612 | 268021 | -0.57 | -3.40% |
| 2009-08-24 | 16.35 | 16.97 | 16.35 | 16.75 | 23824 | 397638 | 0.55 | 3.40% |
| 2009-08-21 | 16.13 | 16.30 | 16.00 | 16.20 | 15444 | 249697 | 0.07 | 0.43% |
| 2009-08-20 | 15.88 | 16.49 | 15.26 | 16.13 | 20978 | 332855 | 0.37 | 2.35% |
| 2009-08-19 | 16.57 | 16.57 | 15.76 | 15.76 | 24811 | 396129 | -0.83 | -5.00% |
| 2009-08-18 | 16.78 | 16.96 | 16.24 | 16.59 | 33320 | 547356 | -0.50 | -2.93% |
| 2009-08-17 | 17.62 | 17.88 | 17.09 | 17.09 | 40168 | 701269 | -0.90 | -5.00% |
| 2009-08-14 | 17.58 | 18.32 | 17.29 | 17.99 | 84171 | 1519193 | 0.53 | 3.04% |
| 2009-08-13 | 17.65 | 17.65 | 16.73 | 17.46 | 26828 | 460820 | -0.04 | -0.23% |
| 2009-08-12 | 18.78 | 18.86 | 17.06 | 17.50 | 66214 | 1197921 | -0.46 | -2.56% |
| 2009-08-11 | 17.11 | 17.96 | 17.11 | 17.96 | 34801 | 615107 | 0.86 | 5.03% |
| 2009-08-10 | 17.18 | 17.36 | 16.78 | 17.10 | 22973 | 391816 | 0.18 | 1.06% |
| 2009-08-07 | 17.00 | 17.45 | 16.70 | 16.92 | 25971 | 444864 | -0.06 | -0.35% |
| 2009-08-06 | 17.40 | 17.40 | 16.63 | 16.98 | 42197 | 713227 | -0.53 | -3.03% |
| 2009-08-05 | 18.19 | 18.19 | 17.30 | 17.51 | 53852 | 950001 | -0.70 | -3.84% |
| 2009-08-04 | 18.55 | 18.67 | 17.96 | 18.21 | 33138 | 605406 | -0.26 | -1.41% |
| 2009-08-03 | 18.43 | 18.88 | 18.17 | 18.47 | 40244 | 745623 | 0.14 | 0.76% |
| N 2009-07-31 | 17.90 | 18.39 | 17.35 | 18.33 | 42620 | 772358 | 0.55 | 3.09% |
| 2009-07-30 | 18.02 | 18.46 | 17.60 | 17.78 | 53375 | 949825 | -0.75 | -4.05% |
| 2009-07-29 | 19.49 | 19.49 | 18.53 | 18.53 | 43717 | 821882 | -0.98 | -5.02% |
| 2009-07-28 | 19.62 | 19.95 | 19.35 | 19.51 | 62266 | 1224352 | -0.14 | -0.71% |
| 2009-07-27 | 18.90 | 19.89 | 18.64 | 19.65 | 87453 | 1699579 | 0.73 | 3.86% |
| 2009-07-24 | 19.23 | 19.28 | 18.35 | 18.92 | 36772 | 692392 | -0.24 | -1.25% |
| 2009-07-23 | 18.88 | 19.31 | 18.85 | 19.16 | 42119 | 804523 | 0.31 | 1.65% |
| 2009-07-22 | 18.80 | 19.09 | 18.50 | 18.85 | 38212 | 719314 | -0.03 | -0.16% |
| 2009-07-21 | 19.76 | 19.86 | 18.80 | 18.88 | 61046 | 1170646 | -0.81 | -4.11% |
| 2009-07-20 | 18.99 | 19.82 | 18.99 | 19.69 | 79819 | 1556967 | 0.74 | 3.90% |
| 2009-07-17 | 18.81 | 19.20 | 18.42 | 18.95 | 52355 | 982870 | -0.01 | -0.05% |
| 2009-07-16 | 19.35 | 19.94 | 18.77 | 18.96 | 85817 | 1663169 | -0.39 | -2.02% |
| 2009-07-15 | 18.46 | 19.35 | 18.30 | 19.35 | 67015 | 1258990 | 0.92 | 4.99% |
| 2009-07-14 | 18.30 | 18.55 | 18.20 | 18.43 | 28331 | 521185 | 0.12 | 0.66% |
| 2009-07-13 | 18.84 | 18.84 | 18.22 | 18.31 | 41773 | 768272 | -0.53 | -2.81% |
| 2009-07-10 | 18.85 | 19.35 | 18.60 | 18.84 | 40049 | 759872 | 0.06 | 0.32% |
| N 2009-07-09 | 18.48 | 18.78 | 18.39 | 18.78 | 29511 | 550410 | 0.31 | 1.68% |
| 2009-07-08 | 18.66 | 18.68 | 18.19 | 18.47 | 25877 | 475857 | -0.27 | -1.44% |
| 2009-07-07 | 18.42 | 18.91 | 18.20 | 18.74 | 42687 | 797471 | 0.49 | 2.69% |
| 2009-07-06 | 18.51 | 18.80 | 18.06 | 18.25 | 30377 | 556444 | -0.33 | -1.78% |
| 2009-07-03 | 19.06 | 19.20 | 18.50 | 18.58 | 29220 | 549993 | -0.61 | -3.18% |
| 2009-07-02 | 19.23 | 19.50 | 18.83 | 19.19 | 29445 | 566228 | 0.14 | 0.73% |
| 2009-07-01 | 19.15 | 19.29 | 18.26 | 19.05 | 29871 | 562947 | -0.17 | -0.88% |
| 2009-06-30 | 18.85 | 19.45 | 18.75 | 19.22 | 26743 | 511464 | 0.34 | 1.80% |
| 2009-06-29 | 19.66 | 19.66 | 18.68 | 18.88 | 31971 | 607616 | -0.68 | -3.48% |
| 2009-06-26 | 19.19 | 19.80 | 19.11 | 19.56 | 33926 | 664753 | 0.08 | 0.41% |
| 2009-06-25 | 20.43 | 20.43 | 19.48 | 19.48 | 74690 | 1467052 | -1.05 | -5.11% |
| 2009-06-24 | 22.12 | 22.12 | 20.07 | 20.53 | 83110 | 1732091 | -0.54 | -2.56% |
| 2009-06-23 | 21.07 | 21.07 | 20.07 | 21.07 | 21757 | 457155 | 1.00 | 4.98% |
| 2009-06-22 | 20.07 | 20.07 | 20.07 | 20.07 | 1958 | 39309 | 0.96 | 5.02% |
| N 2009-06-19 | 19.11 | 19.11 | 19.11 | 19.11 | 1533 | 29309 | 0.91 | 5.00% |
| N 2009-06-18 | 18.20 | 18.20 | 18.20 | 18.20 | 1597 | 29071 | 0.87 | 5.02% |
