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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 19.63 | 20.70 | 19.56 | 20.66 | 262067 | 5246176 | 0.99 | 5.03% |
| 2009-11-24 | 20.80 | 21.20 | 19.45 | 19.67 | 404806 | 8330230 | -0.97 | -4.70% |
| 2009-11-23 | 20.06 | 20.78 | 19.91 | 20.64 | 306501 | 6239668 | 0.73 | 3.67% |
| 2009-11-20 | 19.99 | 20.07 | 19.63 | 19.91 | 194903 | 3873746 | -0.14 | -0.70% |
| 2009-11-19 | 20.05 | 20.15 | 19.77 | 20.05 | 195725 | 3907241 | 0.05 | 0.25% |
| 2009-11-18 | 19.75 | 20.14 | 19.60 | 20.00 | 200425 | 3985843 | 0.25 | 1.27% |
| 2009-11-17 | 20.24 | 20.36 | 19.65 | 19.75 | 254173 | 5052299 | -0.21 | -1.05% |
| 2009-11-16 | 19.37 | 20.20 | 19.36 | 19.96 | 363492 | 7196356 | 0.78 | 4.07% |
| 2009-11-13 | 18.75 | 19.19 | 18.59 | 19.18 | 165915 | 3126122 | 0.22 | 1.16% |
| 2009-11-12 | 19.10 | 19.48 | 18.74 | 18.96 | 176871 | 3380634 | 0.04 | 0.21% |
| 2009-11-11 | 19.27 | 19.45 | 18.75 | 18.92 | 151772 | 2892238 | -0.44 | -2.27% |
| 2009-11-10 | 19.93 | 19.97 | 19.32 | 19.36 | 224340 | 4384284 | -0.43 | -2.17% |
| 2009-11-09 | 19.58 | 19.82 | 19.33 | 19.79 | 214444 | 4203575 | 0.25 | 1.28% |
| 2009-11-06 | 19.38 | 19.80 | 19.10 | 19.54 | 199913 | 3897306 | 0.32 | 1.67% |
| 2009-11-05 | 19.48 | 19.56 | 18.91 | 19.22 | 146469 | 2811086 | -0.16 | -0.83% |
| 2009-11-04 | 19.24 | 19.80 | 18.90 | 19.38 | 204257 | 3953761 | 0.42 | 2.21% |
| 2009-11-03 | 18.81 | 19.28 | 18.78 | 18.96 | 175128 | 3326815 | 0.30 | 1.61% |
| 2009-11-02 | 17.50 | 18.76 | 17.33 | 18.66 | 197864 | 3599988 | 0.41 | 2.25% |
| 2009-10-30 | 18.72 | 18.80 | 18.21 | 18.25 | 243804 | 4522314 | 0.06 | 0.33% |
| 2009-10-29 | 18.99 | 19.79 | 17.81 | 18.19 | 402274 | 7445215 | -1.60 | -8.09% |
| 2009-10-28 | 19.80 | 19.98 | 19.31 | 19.79 | 252949 | 4975237 | 0.01 | 0.05% |
| 2009-10-27 | 20.00 | 20.46 | 19.72 | 19.78 | 303665 | 6067994 | -0.69 | -3.37% |
| 2009-10-26 | 19.91 | 20.89 | 19.70 | 20.47 | 305294 | 6214169 | 0.57 | 2.86% |
| 2009-10-23 | 19.35 | 20.23 | 19.32 | 19.90 | 308492 | 6105271 | 0.64 | 3.32% |
| 2009-10-22 | 19.65 | 19.94 | 19.21 | 19.26 | 196957 | 3854892 | -0.02 | -0.10% |
| 2009-10-21 | 19.19 | 19.76 | 18.82 | 19.28 | 258463 | 4996117 | 0.04 | 0.21% |
| 2009-10-20 | 19.56 | 19.79 | 19.05 | 19.24 | 228329 | 4416632 | -0.02 | -0.10% |
| 2009-10-19 | 18.14 | 19.46 | 18.02 | 19.26 | 280883 | 5331808 | 0.95 | 5.19% |
| 2009-10-16 | 18.50 | 18.68 | 18.00 | 18.31 | 175302 | 3200026 | -0.29 | -1.56% |
| 2009-10-15 | 18.56 | 18.95 | 18.13 | 18.60 | 239406 | 4437728 | 0.18 | 0.98% |
| 2009-10-14 | 17.93 | 19.00 | 17.72 | 18.42 | 347700 | 6423022 | 0.47 | 2.62% |
| 2009-10-13 | 17.51 | 18.10 | 17.42 | 17.95 | 189296 | 3374097 | 0.43 | 2.45% |
| 2009-10-12 | 17.68 | 17.82 | 17.20 | 17.52 | 286567 | 5029306 | -0.21 | -1.18% |
| 2009-10-09 | 17.55 | 17.73 | 17.05 | 17.73 | 327040 | 5761501 | 1.61 | 9.99% |
| 2009-09-30 | 15.80 | 16.70 | 15.65 | 16.12 | 153404 | 2496125 | 0.59 | 3.80% |
| 2009-09-29 | 15.51 | 15.79 | 15.00 | 15.53 | 134922 | 2074305 | 0.09 | 0.58% |
| 2009-09-28 | 16.49 | 16.77 | 15.18 | 15.44 | 163768 | 2613252 | -1.06 | -6.42% |
| 2009-09-25 | 16.49 | 16.90 | 16.41 | 16.50 | 114730 | 1911499 | -0.54 | -3.17% |
| 2009-09-24 | 16.90 | 17.48 | 16.01 | 17.04 | 215609 | 3585933 | -0.03 | -0.18% |
| 2009-09-23 | 17.45 | 17.99 | 16.80 | 17.07 | 250223 | 4360640 | -0.43 | -2.46% |
| 2009-09-22 | 18.50 | 18.64 | 17.44 | 17.50 | 189098 | 3417619 | -0.94 | -5.10% |
| 2009-09-21 | 18.19 | 18.50 | 17.46 | 18.44 | 232507 | 4205085 | -0.17 | -0.91% |
| 2009-09-18 | 19.60 | 19.77 | 18.32 | 18.61 | 245487 | 4677825 | -1.11 | -5.63% |
| 2009-09-17 | 19.58 | 20.32 | 19.57 | 19.72 | 322045 | 6414426 | 0.44 | 2.28% |
| N 2009-09-16 | 19.34 | 19.88 | 18.70 | 19.28 | 363224 | 7000139 | 0.38 | 2.01% |
| 2009-09-14 | 18.65 | 19.30 | 18.51 | 18.90 | 294936 | 5572736 | 0.16 | 0.85% |
| 2009-09-11 | 18.10 | 19.26 | 18.01 | 18.74 | 237471 | 4465833 | -0.14 | -0.74% |
| 2009-09-10 | 18.90 | 19.66 | 18.59 | 18.88 | 320353 | 6109907 | -0.49 | -2.53% |
| 2009-09-09 | 18.60 | 19.68 | 18.51 | 19.37 | 633385 | 12025731 | 1.43 | 7.97% |
| N 2009-09-08 | 17.21 | 17.98 | 16.68 | 17.94 | 376346 | 6553815 | 0.57 | 3.28% |
| N 2009-09-07 | 17.48 | 17.82 | 17.10 | 17.37 | 372140 | 6483480 | -0.12 | -0.69% |
| 2009-09-04 | 16.49 | 17.99 | 16.31 | 17.49 | 531875 | 9127175 | 1.03 | 6.26% |
| 2009-09-03 | 15.15 | 16.48 | 15.12 | 16.46 | 402171 | 6331696 | 1.48 | 9.88% |
| 2009-09-02 | 14.60 | 15.34 | 14.31 | 14.98 | 300103 | 4475885 | 0.14 | 0.94% |
| 2009-09-01 | 15.21 | 15.53 | 14.46 | 14.84 | 319659 | 4785476 | -0.78 | -4.99% |
| 2009-08-31 | 16.81 | 16.91 | 15.62 | 15.62 | 272088 | 4339979 | -1.74 | -10.02% |
| N 2009-08-28 | 18.25 | 18.47 | 17.30 | 17.36 | 255442 | 4495983 | -0.68 | -3.77% |
| N 2009-08-27 | 18.01 | 18.55 | 17.81 | 18.04 | 180679 | 3276015 | -0.43 | -2.33% |
| N 2009-08-26 | 17.74 | 18.74 | 17.60 | 18.47 | 352563 | 6466464 | 0.19 | 1.04% |
| 2009-08-25 | 18.90 | 19.08 | 17.42 | 18.28 | 429961 | 7916789 | -1.08 | -5.58% |
| 2009-08-24 | 19.47 | 19.78 | 18.91 | 19.36 | 341993 | 6608789 | 0.45 | 2.38% |
| 2009-08-21 | 17.60 | 18.95 | 17.41 | 18.91 | 459442 | 8346785 | 0.92 | 5.11% |
| 2009-08-20 | 16.85 | 18.07 | 16.60 | 17.99 | 304692 | 5277918 | 1.18 | 7.02% |
| 2009-08-19 | 18.32 | 18.37 | 16.56 | 16.81 | 327076 | 5622625 | -1.57 | -8.54% |
| 2009-08-18 | 17.66 | 18.52 | 17.57 | 18.38 | 291904 | 5280080 | 0.32 | 1.77% |
| 2009-08-17 | 18.99 | 19.60 | 18.06 | 18.06 | 303855 | 5659552 | -2.01 | -10.02% |
| 2009-08-14 | 20.70 | 21.41 | 20.00 | 20.07 | 421740 | 8765265 | -0.74 | -3.56% |
| 2009-08-13 | 19.80 | 21.03 | 19.48 | 20.81 | 306403 | 6177756 | 1.31 | 6.72% |
| 2009-08-12 | 20.70 | 20.95 | 19.17 | 19.50 | 300465 | 5926500 | -1.51 | -7.19% |
| 2009-08-11 | 21.61 | 21.61 | 20.55 | 21.01 | 151237 | 3172024 | -0.72 | -3.31% |
| 2009-08-10 | 21.21 | 22.00 | 20.62 | 21.73 | 312759 | 6705822 | 0.93 | 4.47% |
| 2009-08-07 | 21.75 | 22.50 | 20.31 | 20.80 | 349611 | 7517655 | -1.50 | -6.73% |
| 2009-08-06 | 23.30 | 23.30 | 22.19 | 22.30 | 343667 | 7806212 | -1.36 | -5.75% |
| 2009-08-05 | 24.27 | 24.51 | 22.65 | 23.66 | 382099 | 8973584 | -0.58 | -2.39% |
| N 2009-08-04 | 23.90 | 24.98 | 23.60 | 24.24 | 582178 | 14204111 | 0.94 | 4.03% |
| 2009-08-03 | 21.51 | 23.45 | 21.51 | 23.30 | 603956 | 13725715 | 1.98 | 9.29% |
| 2009-07-31 | 20.25 | 21.56 | 19.85 | 21.32 | 476134 | 9842713 | 1.65 | 8.39% |
| 2009-07-30 | 19.35 | 19.99 | 18.61 | 19.67 | 377245 | 7315786 | 0.05 | 0.26% |
| 2009-07-29 | 21.60 | 21.60 | 19.62 | 19.62 | 517859 | 10489375 | -2.18 | -10.00% |
| 2009-07-28 | 22.00 | 23.00 | 21.30 | 21.80 | 377847 | 8363568 | -0.61 | -2.72% |
| 2009-07-27 | 21.24 | 23.02 | 20.88 | 22.41 | 690706 | 15250580 | 0.92 | 4.28% |
| 2009-07-24 | 19.87 | 21.49 | 19.24 | 21.49 | 679894 | 13822339 | 1.95 | 9.98% |
| 2009-07-23 | 20.00 | 20.60 | 19.31 | 19.54 | 445082 | 8859279 | -0.38 | -1.91% |
| 2009-07-22 | 18.51 | 20.59 | 18.45 | 19.92 | 630771 | 12524664 | 1.10 | 5.84% |
| N 2009-07-21 | 20.00 | 20.02 | 18.51 | 18.82 | 728909 | 14095553 | 0.47 | 2.56% |
| 2009-07-17 | 16.80 | 18.48 | 16.78 | 18.35 | 802691 | 14287566 | 1.54 | 9.16% |
| 2009-07-16 | 17.08 | 17.77 | 16.52 | 16.81 | 613474 | 10634046 | -0.19 | -1.12% |
| 2009-07-15 | 16.00 | 17.28 | 15.97 | 17.00 | 630234 | 10456924 | 1.09 | 6.85% |
| 2009-07-14 | 15.80 | 16.09 | 15.77 | 15.91 | 167612 | 2671258 | 0.11 | 0.70% |
| 2009-07-13 | 15.90 | 16.00 | 15.72 | 15.80 | 186260 | 2948272 | -0.29 | -1.80% |
| 2009-07-10 | 16.10 | 16.54 | 16.06 | 16.09 | 265224 | 4325982 | 0.02 | 0.12% |
| 2009-07-09 | 15.80 | 16.15 | 15.60 | 16.07 | 253329 | 4018998 | 0.21 | 1.32% |
| 2009-07-08 | 15.80 | 15.98 | 15.63 | 15.86 | 168358 | 2652980 | -0.16 | -1.00% |
| 2009-07-07 | 16.19 | 16.26 | 15.58 | 16.02 | 352286 | 5586906 | -0.22 | -1.35% |
| 2009-07-06 | 16.39 | 16.64 | 16.01 | 16.24 | 340815 | 5564350 | -0.06 | -0.37% |
| N 2009-07-03 | 16.40 | 16.61 | 16.03 | 16.30 | 306731 | 4993465 | -0.16 | -0.97% |
| 2009-07-02 | 16.10 | 16.58 | 15.85 | 16.46 | 505842 | 8273938 | 0.56 | 3.52% |
| N 2009-07-01 | 15.70 | 16.20 | 15.57 | 15.90 | 280240 | 4455602 | 0.01 | 0.06% |
| 2009-06-30 | 15.37 | 16.20 | 15.16 | 15.89 | 365402 | 5772519 | 0.47 | 3.05% |
| 2009-06-29 | 15.22 | 15.51 | 15.02 | 15.42 | 149150 | 2277468 | 0.26 | 1.72% |
| 2009-06-26 | 15.40 | 15.52 | 15.08 | 15.16 | 139981 | 2125864 | -0.21 | -1.37% |
| 2009-06-25 | 15.90 | 16.00 | 15.30 | 15.37 | 181016 | 2812655 | -0.38 | -2.41% |
| 2009-06-24 | 15.08 | 15.91 | 15.08 | 15.75 | 290529 | 4518613 | 0.72 | 4.79% |
| 2009-06-23 | 15.21 | 15.22 | 14.87 | 15.03 | 286455 | 4303466 | -0.37 | -2.40% |
| N 2009-06-22 | 15.81 | 15.86 | 15.35 | 15.40 | 215979 | 3356734 | -0.37 | -2.35% |
| 2009-06-19 | 16.10 | 16.20 | 15.60 | 15.77 | 208650 | 3292530 | -0.32 | -1.99% |
| 2009-06-18 | 16.05 | 16.29 | 16.00 | 16.09 | 167788 | 2703632 | 0.08 | 0.50% |
| 2009-06-17 | 15.86 | 16.05 | 15.57 | 16.01 | 143326 | 2265876 | 0.16 | 1.01% |
| 2009-06-16 | 15.60 | 16.02 | 15.50 | 15.85 | 113196 | 1790753 | 0.08 | 0.51% |
| 2009-06-15 | 15.64 | 16.00 | 15.64 | 15.77 | 137860 | 2173779 | -0.19 | -1.19% |
| 2009-06-12 | 16.27 | 16.46 | 15.80 | 15.96 | 166377 | 2686931 | -0.20 | -1.24% |
| 2009-06-11 | 16.20 | 16.50 | 16.07 | 16.16 | 170080 | 2762157 | -0.11 | -0.68% |
| 2009-06-10 | 16.40 | 16.60 | 16.05 | 16.27 | 168546 | 2745447 | 0.10 | 0.62% |
| 2009-06-09 | 16.48 | 16.48 | 15.45 | 16.17 | 366158 | 5826842 | -0.29 | -1.76% |
| 2009-06-08 | 16.95 | 16.95 | 16.27 | 16.46 | 228936 | 3791232 | -0.49 | -2.89% |
| 2009-06-05 | 17.80 | 17.98 | 16.90 | 16.95 | 356444 | 6190390 | -0.47 | -2.70% |
| 2009-06-04 | 17.56 | 17.67 | 17.00 | 17.42 | 345243 | 5995859 | -0.43 | -2.41% |
| 2009-06-03 | 17.11 | 17.98 | 17.00 | 17.85 | 459674 | 8051546 | 0.67 | 3.90% |
| 2009-06-02 | 17.30 | 17.75 | 17.00 | 17.18 | 412582 | 7170525 | 0.26 | 1.54% |
| 2009-06-01 | 16.70 | 17.20 | 16.50 | 16.92 | 374069 | 6341775 | 0.63 | 3.87% |
| N 2009-05-27 | 16.23 | 16.50 | 15.98 | 16.29 | 153145 | 2489527 | 0.10 | 0.62% |
| 2009-05-26 | 16.89 | 16.89 | 16.11 | 16.19 | 234840 | 3867977 | -0.52 | -3.11% |
