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 | 19.22 | 21.21 | 19.02 | 21.19 | 144403 | 2933106 | 1.85 | 9.57% |
| 2009-11-24 | 19.72 | 20.10 | 18.96 | 19.34 | 108995 | 2145265 | -0.36 | -1.83% |
| 2009-11-23 | 19.18 | 19.98 | 19.02 | 19.70 | 75063 | 1473888 | 0.53 | 2.77% |
| 2009-11-20 | 18.55 | 19.50 | 18.43 | 19.17 | 105990 | 2032715 | 0.59 | 3.17% |
| 2009-11-19 | 18.30 | 18.68 | 18.25 | 18.58 | 62291 | 1150014 | 0.31 | 1.70% |
| 2009-11-18 | 18.45 | 18.56 | 18.12 | 18.27 | 34840 | 633588 | -0.04 | -0.22% |
| 2009-11-17 | 18.66 | 18.79 | 18.20 | 18.31 | 61651 | 1135216 | 0.10 | 0.55% |
| 2009-11-13 | 18.00 | 18.45 | 17.99 | 18.21 | 32146 | 584367 | 0.11 | 0.61% |
| 2009-11-12 | 18.31 | 18.38 | 18.06 | 18.10 | 42628 | 774333 | -0.19 | -1.04% |
| 2009-11-11 | 18.63 | 18.65 | 18.09 | 18.29 | 54973 | 1004263 | -0.31 | -1.67% |
| 2009-11-10 | 17.65 | 18.78 | 17.61 | 18.60 | 109142 | 1993637 | 1.04 | 5.92% |
| 2009-11-09 | 17.93 | 17.93 | 17.36 | 17.56 | 46594 | 817568 | -0.33 | -1.84% |
| 2009-11-06 | 18.24 | 18.30 | 17.84 | 17.89 | 42172 | 756803 | -0.20 | -1.11% |
| 2009-11-05 | 17.95 | 18.27 | 17.80 | 18.09 | 40973 | 738507 | 0.20 | 1.12% |
| 2009-11-04 | 18.20 | 18.27 | 17.68 | 17.89 | 39126 | 698738 | -0.30 | -1.65% |
| 2009-11-03 | 17.85 | 18.34 | 17.85 | 18.19 | 55482 | 1005119 | 0.64 | 3.65% |
| 2009-11-02 | 16.99 | 17.62 | 16.40 | 17.55 | 42565 | 734724 | 0.35 | 2.04% |
| 2009-10-30 | 16.93 | 17.59 | 16.93 | 17.20 | 29518 | 509455 | 0.28 | 1.66% |
| 2009-10-29 | 17.40 | 17.40 | 16.90 | 16.92 | 29589 | 503792 | -0.63 | -3.59% |
| 2009-10-28 | 17.74 | 17.91 | 17.01 | 17.55 | 44168 | 768923 | -0.20 | -1.13% |
| 2009-10-27 | 18.12 | 18.12 | 17.70 | 17.75 | 36265 | 648859 | -0.45 | -2.47% |
| 2009-10-26 | 18.58 | 18.70 | 17.66 | 18.20 | 55364 | 1002632 | -0.51 | -2.73% |
| 2009-10-23 | 18.90 | 19.00 | 18.50 | 18.71 | 59209 | 1109504 | -0.13 | -0.69% |
| 2009-10-22 | 18.63 | 19.15 | 18.31 | 18.84 | 94161 | 1770786 | 0.13 | 0.69% |
| 2009-10-21 | 17.60 | 19.29 | 17.59 | 18.71 | 128828 | 2396628 | 1.14 | 6.49% |
| 2009-10-20 | 17.50 | 17.68 | 17.00 | 17.57 | 58420 | 1013821 | 0.23 | 1.33% |
| 2009-10-19 | 16.95 | 17.45 | 16.65 | 17.34 | 44033 | 753692 | 0.54 | 3.21% |
| 2009-10-16 | 17.20 | 17.44 | 16.53 | 16.80 | 37608 | 633242 | -0.45 | -2.61% |
| 2009-10-15 | 17.22 | 17.54 | 17.05 | 17.25 | 29399 | 507406 | 0.03 | 0.17% |
| 2009-10-14 | 17.25 | 17.96 | 17.04 | 17.22 | 57712 | 1007067 | -0.03 | -0.17% |
| 2009-10-13 | 17.47 | 17.48 | 17.02 | 17.25 | 39811 | 685101 | -0.01 | -0.06% |
| 2009-10-12 | 17.38 | 17.45 | 17.01 | 17.26 | 29192 | 502018 | -0.13 | -0.75% |
| 2009-10-09 | 17.10 | 17.44 | 16.75 | 17.39 | 36677 | 628949 | 0.67 | 4.01% |
| 2009-09-30 | 16.75 | 17.40 | 16.68 | 16.72 | 28457 | 484234 | 0.25 | 1.52% |
| 2009-09-29 | 16.38 | 16.50 | 15.13 | 16.47 | 36015 | 578182 | 0.09 | 0.55% |
| 2009-09-28 | 17.03 | 17.36 | 16.31 | 16.38 | 40785 | 685797 | -0.67 | -3.93% |
| N 2009-09-25 | 18.20 | 18.20 | 16.38 | 17.05 | 79742 | 1356625 | -1.15 | -6.32% |
| N 2009-09-24 | 17.50 | 18.54 | 17.03 | 18.20 | 57540 | 1040760 | 0.72 | 4.12% |
| 2009-09-23 | 18.30 | 18.84 | 17.45 | 17.48 | 55680 | 998068 | -1.11 | -5.97% |
| N 2009-09-22 | 19.90 | 19.99 | 18.50 | 18.59 | 67334 | 1292450 | -1.12 | -5.68% |
| N 2009-09-21 | 20.28 | 20.35 | 18.90 | 19.71 | 84318 | 1644250 | -0.25 | -1.25% |
| 2009-09-18 | 18.88 | 20.49 | 18.51 | 19.96 | 146202 | 2858869 | 1.26 | 6.74% |
| N 2009-09-17 | 17.72 | 19.31 | 17.72 | 18.70 | 122175 | 2280791 | 0.71 | 3.95% |
| N 2009-09-16 | 18.00 | 18.50 | 17.62 | 17.99 | 62097 | 1118966 | -0.06 | -0.33% |
| 2009-09-15 | 18.43 | 18.50 | 17.75 | 18.05 | 63410 | 1144108 | -0.41 | -2.22% |
| N 2009-09-14 | 18.38 | 19.01 | 18.31 | 18.46 | 66302 | 1233641 | 0.10 | 0.55% |
| N 2009-09-11 | 17.95 | 18.88 | 17.86 | 18.36 | 57037 | 1045187 | 0.24 | 1.32% |
| 2009-09-10 | 18.30 | 18.95 | 17.50 | 18.12 | 76126 | 1384332 | -0.47 | -2.53% |
| 2009-09-09 | 18.70 | 19.24 | 18.28 | 18.59 | 77948 | 1454253 | -0.38 | -2.00% |
| 2009-09-08 | 17.89 | 19.30 | 17.35 | 18.97 | 126835 | 2343467 | 1.02 | 5.68% |
| 2009-09-07 | 17.38 | 18.65 | 17.31 | 17.95 | 129659 | 2339954 | 0.75 | 4.36% |
| 2009-09-04 | 18.20 | 18.40 | 16.91 | 17.20 | 149705 | 2598204 | -0.55 | -3.10% |
| N 2009-09-03 | 16.65 | 17.75 | 16.40 | 17.75 | 123120 | 2151034 | 1.61 | 9.97% |
| 2009-09-02 | 14.66 | 16.14 | 14.45 | 16.14 | 91618 | 1418441 | 1.47 | 10.02% |
| 2009-09-01 | 14.78 | 15.23 | 14.60 | 14.67 | 63215 | 946386 | -0.32 | -2.13% |
| 2009-08-31 | 16.24 | 16.24 | 14.77 | 14.99 | 97525 | 1490690 | -1.21 | -7.47% |
| N 2009-08-28 | 16.00 | 16.80 | 15.85 | 16.20 | 97405 | 1596599 | -0.20 | -1.22% |
| 2009-08-27 | 17.45 | 17.45 | 15.92 | 16.40 | 149440 | 2478534 | -1.26 | -7.13% |
| N 2009-08-26 | 18.20 | 19.00 | 16.85 | 17.66 | 140927 | 2524435 | -0.62 | -3.39% |
| N 2009-08-25 | 18.03 | 18.48 | 16.83 | 18.28 | 205405 | 3633230 | 1.02 | 5.91% |
| N 2009-08-24 | 16.54 | 17.26 | 16.45 | 17.26 | 235266 | 4014671 | 1.57 | 10.01% |
| N 2009-08-21 | 14.27 | 15.69 | 14.27 | 15.69 | 153911 | 2358230 | 1.43 | 10.03% |
| N 2009-08-20 | 13.35 | 14.55 | 13.34 | 14.26 | 96704 | 1370446 | 0.51 | 3.71% |
| N 2009-08-19 | 14.01 | 14.76 | 13.69 | 13.75 | 132485 | 1878353 | 0.16 | 1.18% |
| N 2009-08-18 | 12.00 | 13.59 | 12.00 | 13.59 | 132080 | 1734376 | 1.24 | 10.04% |
| N 2009-08-17 | 13.60 | 13.60 | 12.25 | 12.35 | 127243 | 1604670 | -1.26 | -9.26% |
| 2009-08-14 | 13.49 | 14.38 | 13.18 | 13.61 | 168777 | 2338587 | -0.17 | -1.23% |
| N 2009-08-13 | 12.73 | 13.86 | 12.33 | 13.78 | 189488 | 2559568 | 1.18 | 9.37% |
| N 2009-08-12 | 12.12 | 13.10 | 12.12 | 12.60 | 127914 | 1638890 | 0.35 | 2.86% |
| N 2009-08-11 | 12.54 | 12.55 | 12.10 | 12.25 | 66871 | 824097 | -0.30 | -2.39% |
| N 2009-08-10 | 11.77 | 12.55 | 11.51 | 12.55 | 150215 | 1833489 | 1.14 | 9.99% |
| N 2009-08-07 | 11.77 | 11.99 | 11.35 | 11.41 | 68013 | 790670 | -0.01 | -0.09% |
| N 2009-08-06 | 11.95 | 11.95 | 11.30 | 11.42 | 62529 | 722003 | -0.54 | -4.51% |
| 2009-08-05 | 12.25 | 12.40 | 11.80 | 11.96 | 72402 | 870083 | -0.37 | -3.00% |
| 2009-08-04 | 12.18 | 12.55 | 12.04 | 12.33 | 77547 | 952416 | 0.01 | 0.08% |
| 2009-08-03 | 12.00 | 12.65 | 11.80 | 12.32 | 130844 | 1602451 | 0.33 | 2.75% |
| 2009-07-31 | 11.07 | 12.00 | 10.91 | 11.99 | 167875 | 1968522 | 1.00 | 9.10% |
| 2009-07-30 | 10.80 | 11.12 | 10.52 | 10.99 | 103648 | 1126742 | 0.41 | 3.88% |
| 2009-07-29 | 11.46 | 11.78 | 10.40 | 10.58 | 154357 | 1701702 | -0.95 | -8.24% |
| 2009-07-28 | 10.99 | 11.55 | 10.86 | 11.53 | 146102 | 1650224 | 0.58 | 5.30% |
| 2009-07-27 | 10.22 | 11.07 | 10.22 | 10.95 | 150737 | 1610881 | 0.69 | 6.72% |
| 2009-07-24 | 10.47 | 10.68 | 9.95 | 10.26 | 113001 | 1153365 | -0.27 | -2.56% |
| 2009-07-23 | 10.53 | 10.86 | 10.36 | 10.53 | 96812 | 1025045 | 0.00 | 0.00% |
| 2009-07-22 | 10.54 | 10.78 | 10.43 | 10.53 | 130955 | 1381774 | -0.05 | -0.47% |
| 2009-07-21 | 9.98 | 10.90 | 9.89 | 10.58 | 166810 | 1741389 | 0.60 | 6.01% |
| 2009-07-20 | 9.86 | 10.10 | 9.81 | 9.98 | 91331 | 909231 | 0.04 | 0.40% |
| 2009-07-17 | 9.70 | 10.17 | 9.65 | 9.94 | 111664 | 1116167 | 0.23 | 2.37% |
| 2009-07-16 | 9.59 | 9.85 | 9.42 | 9.71 | 127967 | 1232364 | 0.05 | 0.52% |
| 2009-07-15 | 9.66 | 9.85 | 9.57 | 9.66 | 104567 | 1015097 | 0.02 | 0.21% |
| 2009-07-14 | 9.39 | 9.65 | 9.30 | 9.64 | 90086 | 850598 | 0.26 | 2.77% |
| 2009-07-13 | 9.31 | 9.40 | 9.20 | 9.38 | 73215 | 681462 | 0.11 | 1.19% |
| 2009-07-10 | 9.21 | 9.36 | 9.13 | 9.27 | 90946 | 844807 | 0.09 | 0.98% |
| 2009-07-09 | 9.07 | 9.20 | 8.95 | 9.18 | 81797 | 742773 | 0.14 | 1.55% |
| 2009-07-08 | 8.88 | 9.07 | 8.88 | 9.04 | 66382 | 596377 | 0.09 | 1.01% |
| 2009-07-07 | 8.86 | 9.09 | 8.83 | 8.95 | 81123 | 728361 | 0.04 | 0.45% |
| 2009-07-06 | 8.94 | 9.00 | 8.78 | 8.91 | 57724 | 511583 | -0.05 | -0.56% |
| 2009-07-03 | 9.03 | 9.15 | 8.81 | 8.96 | 70770 | 633740 | -0.07 | -0.78% |
| 2009-07-02 | 9.29 | 9.29 | 8.95 | 9.03 | 75323 | 682100 | -0.13 | -1.42% |
| 2009-07-01 | 8.93 | 9.27 | 8.89 | 9.16 | 100607 | 920542 | 0.23 | 2.58% |
| 2009-06-30 | 9.00 | 9.18 | 8.90 | 8.93 | 73778 | 668039 | -0.14 | -1.54% |
| 2009-06-29 | 8.82 | 9.19 | 8.75 | 9.07 | 133273 | 1205159 | 0.25 | 2.83% |
| 2009-06-26 | 8.75 | 8.83 | 8.64 | 8.82 | 51697 | 449748 | 0.07 | 0.80% |
| 2009-06-25 | 8.89 | 8.93 | 8.68 | 8.75 | 44348 | 389650 | -0.12 | -1.35% |
| 2009-06-24 | 8.94 | 9.01 | 8.81 | 8.87 | 52503 | 465202 | -0.07 | -0.78% |
| 2009-06-23 | 8.87 | 9.06 | 8.80 | 8.94 | 77683 | 693818 | 0.03 | 0.34% |
| 2009-06-22 | 8.86 | 9.03 | 8.80 | 8.91 | 103811 | 927976 | 0.15 | 1.71% |
| 2009-06-19 | 8.74 | 8.80 | 8.67 | 8.76 | 46738 | 408340 | 0.04 | 0.46% |
| N 2009-06-18 | 8.79 | 8.88 | 8.69 | 8.72 | 45522 | 398631 | -0.08 | -0.91% |
| 2009-06-17 | 8.60 | 8.84 | 8.56 | 8.80 | 46932 | 409440 | 0.18 | 2.09% |
| 2009-06-16 | 8.54 | 8.73 | 8.47 | 8.62 | 32243 | 277456 | 0.01 | 0.12% |
| N 2009-06-15 | 8.40 | 8.62 | 8.36 | 8.61 | 25069 | 214215 | 0.18 | 2.13% |
| 2009-06-12 | 8.56 | 8.66 | 8.35 | 8.43 | 34658 | 294617 | -0.14 | -1.63% |
| 2009-06-11 | 8.80 | 8.80 | 8.55 | 8.57 | 35831 | 309843 | -0.23 | -2.61% |
| 2009-06-10 | 8.51 | 8.82 | 8.51 | 8.80 | 58856 | 514089 | 0.30 | 3.53% |
| 2009-06-09 | 8.59 | 8.59 | 8.22 | 8.50 | 61803 | 519250 | -0.09 | -1.05% |
| 2009-06-08 | 8.70 | 8.77 | 8.54 | 8.59 | 39966 | 344849 | -0.12 | -1.38% |
| 2009-06-05 | 8.80 | 8.88 | 8.67 | 8.71 | 47417 | 414009 | -0.14 | -1.58% |
| N 2009-06-04 | 9.03 | 9.03 | 8.73 | 8.85 | 75501 | 667300 | -0.22 | -2.43% |
| N 2009-06-03 | 8.95 | 9.17 | 8.94 | 9.07 | 126248 | 1145308 | 0.12 | 1.34% |
| 2009-06-02 | 9.16 | 9.22 | 8.90 | 8.95 | 83800 | 757123 | -0.20 | -2.19% |
| 2009-06-01 | 8.83 | 9.17 | 8.74 | 9.15 | 119962 | 1069744 | 0.41 | 4.69% |
| 2009-05-27 | 8.84 | 8.95 | 8.51 | 8.74 | 60428 | 524151 | -0.08 | -0.91% |
| 2009-05-26 | 8.93 | 9.13 | 8.78 | 8.82 | 48170 | 432815 | -0.13 | -1.45% |
| 2009-05-25 | 8.72 | 8.95 | 8.55 | 8.95 | 70724 | 614732 | -0.02 | -0.22% |
