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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 17.00 | 18.25 | 16.03 | 17.49 | 118606 | 2075944 | 0.26 | 1.51% |
| 2009-11-26 | 19.01 | 19.29 | 17.21 | 17.23 | 146006 | 2670308 | -1.63 | -8.64% |
| 2009-11-25 | 17.41 | 19.10 | 16.84 | 18.86 | 134546 | 2413644 | 1.39 | 7.96% |
| 2009-11-24 | 17.59 | 18.50 | 17.11 | 17.47 | 146529 | 2625364 | -0.07 | -0.40% |
| 2009-11-23 | 17.09 | 17.79 | 16.92 | 17.54 | 80292 | 1389888 | 0.44 | 2.57% |
| 2009-11-20 | 16.43 | 17.40 | 16.25 | 17.10 | 118346 | 2015316 | 0.60 | 3.64% |
| 2009-11-19 | 16.15 | 16.55 | 15.88 | 16.50 | 90530 | 1464936 | 0.45 | 2.80% |
| 2009-11-18 | 15.98 | 16.14 | 15.56 | 16.05 | 74812 | 1185588 | 0.24 | 1.52% |
| 2009-11-17 | 16.19 | 16.19 | 15.60 | 15.81 | 88525 | 1411472 | 0.03 | 0.19% |
| 2009-11-16 | 15.31 | 16.20 | 15.31 | 15.78 | 99326 | 1575937 | 0.53 | 3.48% |
| 2009-11-13 | 15.47 | 15.67 | 14.85 | 15.25 | 82963 | 1258239 | -0.22 | -1.42% |
| 2009-11-12 | 15.62 | 16.33 | 15.44 | 15.47 | 111874 | 1769062 | 0.07 | 0.46% |
| 2009-11-11 | 15.00 | 15.41 | 14.96 | 15.40 | 63950 | 977058 | 0.23 | 1.52% |
| 2009-11-10 | 15.02 | 15.68 | 14.85 | 15.17 | 114034 | 1749207 | 0.17 | 1.13% |
| 2009-11-09 | 15.47 | 15.47 | 14.66 | 15.00 | 126349 | 1894586 | -0.27 | -1.77% |
| 2009-11-06 | 13.95 | 15.27 | 13.85 | 15.27 | 166281 | 2467772 | 1.39 | 10.01% |
| 2009-11-05 | 13.74 | 14.00 | 13.67 | 13.88 | 41023 | 567978 | 0.09 | 0.65% |
| 2009-11-04 | 13.79 | 13.96 | 13.62 | 13.79 | 40262 | 554546 | 0.00 | 0.00% |
| 2009-11-03 | 13.33 | 14.00 | 13.17 | 13.79 | 51328 | 703329 | 0.47 | 3.53% |
| 2009-11-02 | 12.51 | 13.35 | 12.50 | 13.32 | 28668 | 374422 | 0.15 | 1.14% |
| 2009-10-30 | 13.38 | 13.40 | 13.11 | 13.17 | 26843 | 355978 | 0.05 | 0.38% |
| 2009-10-29 | 13.30 | 13.47 | 13.07 | 13.12 | 26368 | 348989 | -0.48 | -3.53% |
| 2009-10-28 | 13.40 | 13.69 | 13.01 | 13.60 | 38685 | 515217 | 0.43 | 3.27% |
| 2009-10-27 | 13.90 | 13.90 | 13.11 | 13.17 | 52297 | 704211 | -0.82 | -5.86% |
| 2009-10-26 | 14.30 | 14.33 | 13.88 | 13.99 | 47331 | 663633 | -0.39 | -2.71% |
| 2009-10-23 | 14.50 | 14.55 | 14.22 | 14.38 | 60738 | 873838 | -0.03 | -0.21% |
| 2009-10-22 | 14.03 | 14.60 | 14.03 | 14.41 | 61955 | 895412 | 0.16 | 1.12% |
| 2009-10-21 | 14.09 | 14.79 | 13.95 | 14.25 | 79975 | 1155825 | 0.09 | 0.64% |
| 2009-10-20 | 13.99 | 14.22 | 13.76 | 14.16 | 78500 | 1098126 | 0.11 | 0.78% |
| 2009-10-19 | 13.30 | 14.16 | 13.11 | 14.05 | 82118 | 1123348 | 0.78 | 5.88% |
| 2009-10-16 | 13.21 | 13.38 | 13.01 | 13.27 | 34665 | 455006 | 0.06 | 0.45% |
| 2009-10-15 | 13.57 | 13.64 | 13.10 | 13.21 | 41388 | 553172 | -0.27 | -2.00% |
| 2009-10-14 | 13.03 | 13.50 | 13.03 | 13.48 | 59467 | 794268 | 0.41 | 3.14% |
| 2009-10-13 | 12.81 | 13.10 | 12.80 | 13.07 | 25592 | 331838 | 0.17 | 1.32% |
| 2009-10-12 | 13.22 | 13.22 | 12.86 | 12.90 | 44591 | 579161 | -0.32 | -2.42% |
| 2009-10-09 | 12.88 | 13.30 | 12.62 | 13.22 | 63764 | 830873 | 0.94 | 7.66% |
| 2009-09-30 | 12.10 | 12.67 | 12.10 | 12.28 | 46427 | 573742 | 0.24 | 1.99% |
| 2009-09-29 | 12.60 | 12.87 | 11.62 | 12.04 | 54951 | 660401 | -0.49 | -3.91% |
| 2009-09-28 | 13.24 | 13.45 | 12.52 | 12.53 | 31682 | 414387 | -0.63 | -4.79% |
| 2009-09-25 | 13.30 | 13.58 | 13.13 | 13.16 | 31302 | 416501 | -0.28 | -2.08% |
| 2009-09-24 | 13.43 | 13.64 | 12.90 | 13.44 | 48604 | 647890 | -0.04 | -0.30% |
| 2009-09-23 | 14.06 | 14.27 | 13.35 | 13.48 | 44350 | 613839 | -0.59 | -4.19% |
| 2009-09-22 | 14.25 | 14.65 | 14.02 | 14.07 | 53946 | 770825 | -0.30 | -2.09% |
| 2009-09-21 | 14.53 | 14.53 | 13.81 | 14.37 | 69725 | 984429 | -0.37 | -2.51% |
| N 2009-09-18 | 15.50 | 15.64 | 14.69 | 14.74 | 85031 | 1301099 | -0.50 | -3.28% |
| 2009-09-17 | 15.09 | 15.34 | 14.96 | 15.24 | 91598 | 1391524 | 0.03 | 0.20% |
| 2009-09-16 | 15.71 | 15.71 | 14.90 | 15.21 | 116420 | 1772471 | -0.50 | -3.18% |
| N 2009-09-15 | 15.86 | 15.94 | 15.48 | 15.71 | 91066 | 1429139 | -0.14 | -0.88% |
| 2009-09-14 | 15.55 | 15.90 | 15.35 | 15.85 | 103253 | 1613244 | 0.19 | 1.21% |
| 2009-09-11 | 15.43 | 15.97 | 15.22 | 15.66 | 107855 | 1680235 | -0.02 | -0.13% |
| 2009-09-10 | 14.93 | 15.98 | 14.80 | 15.68 | 154252 | 2402741 | 0.70 | 4.67% |
| 2009-09-09 | 15.20 | 15.30 | 14.66 | 14.98 | 97764 | 1462640 | -0.14 | -0.93% |
| 2009-09-08 | 14.45 | 15.20 | 14.26 | 15.12 | 107463 | 1598367 | 0.36 | 2.44% |
| 2009-09-07 | 14.54 | 15.35 | 14.43 | 14.76 | 106888 | 1588230 | 0.22 | 1.51% |
| 2009-09-04 | 14.52 | 14.96 | 14.40 | 14.54 | 94202 | 1376677 | 0.02 | 0.14% |
| 2009-09-03 | 14.16 | 14.77 | 14.00 | 14.52 | 87253 | 1260074 | 0.57 | 4.09% |
| 2009-09-02 | 13.70 | 14.29 | 13.43 | 13.95 | 63759 | 888184 | 0.20 | 1.46% |
| 2009-09-01 | 14.14 | 14.49 | 13.30 | 13.75 | 94096 | 1303901 | -0.93 | -6.33% |
| 2009-08-31 | 15.83 | 15.90 | 14.68 | 14.68 | 95176 | 1419579 | -1.63 | -9.99% |
| 2009-08-28 | 16.59 | 17.10 | 16.10 | 16.31 | 93590 | 1560688 | -0.50 | -2.97% |
| 2009-08-27 | 17.50 | 17.69 | 16.50 | 16.81 | 178218 | 3045992 | -1.02 | -5.72% |
| 2009-08-26 | 18.52 | 18.83 | 17.60 | 17.83 | 265883 | 4836290 | -0.50 | -2.73% |
| N 2009-08-25 | 16.40 | 18.33 | 16.08 | 18.33 | 291160 | 5011784 | 1.67 | 10.02% |
| N 2009-08-24 | 15.50 | 16.80 | 15.11 | 16.66 | 203451 | 3269205 | 0.36 | 2.21% |
| 2009-08-21 | 15.81 | 16.59 | 15.70 | 16.30 | 205486 | 3309954 | 0.57 | 3.62% |
| 2009-08-20 | 14.25 | 16.05 | 14.20 | 15.73 | 161176 | 2438125 | 1.14 | 7.81% |
| 2009-08-19 | 14.88 | 15.45 | 14.40 | 14.59 | 118636 | 1773222 | -0.44 | -2.93% |
| 2009-08-18 | 14.70 | 15.17 | 14.47 | 15.03 | 117551 | 1741807 | 0.56 | 3.87% |
| 2009-08-17 | 14.60 | 14.98 | 14.10 | 14.47 | 105759 | 1541090 | -0.22 | -1.50% |
| 2009-08-14 | 14.29 | 15.20 | 14.20 | 14.69 | 109214 | 1603819 | 0.20 | 1.38% |
| 2009-08-13 | 14.35 | 14.64 | 13.90 | 14.49 | 70809 | 1015975 | 0.24 | 1.68% |
| 2009-08-12 | 14.92 | 15.07 | 14.10 | 14.25 | 85297 | 1231927 | -0.90 | -5.94% |
| 2009-08-11 | 15.21 | 15.29 | 14.76 | 15.15 | 79625 | 1194523 | -0.04 | -0.26% |
| 2009-08-10 | 16.20 | 16.38 | 14.94 | 15.19 | 103149 | 1606541 | -0.86 | -5.36% |
| 2009-08-07 | 16.50 | 16.96 | 15.93 | 16.05 | 74199 | 1217261 | -0.54 | -3.25% |
| 2009-08-06 | 16.84 | 16.99 | 16.20 | 16.59 | 118334 | 1951219 | -0.63 | -3.66% |
| N 2009-08-05 | 17.45 | 18.20 | 17.02 | 17.22 | 155751 | 2734484 | 0.17 | 1.00% |
| 2009-08-04 | 17.40 | 17.47 | 16.67 | 17.05 | 153945 | 2626698 | -0.62 | -3.51% |
| 2009-08-03 | 16.77 | 18.43 | 16.60 | 17.67 | 248101 | 4337959 | 0.85 | 5.05% |
| 2009-07-31 | 16.40 | 16.98 | 16.13 | 16.82 | 131987 | 2182493 | 0.35 | 2.12% |
| 2009-07-30 | 16.87 | 17.15 | 15.75 | 16.47 | 134859 | 2226603 | -0.64 | -3.74% |
| 2009-07-29 | 16.60 | 17.35 | 16.21 | 17.11 | 209294 | 3533134 | 0.43 | 2.58% |
| N 2009-07-28 | 16.76 | 16.96 | 16.10 | 16.68 | 116517 | 1924075 | -0.21 | -1.24% |
| 2009-07-27 | 16.05 | 17.09 | 15.80 | 16.89 | 175428 | 2905135 | 0.72 | 4.45% |
| 2009-07-24 | 16.65 | 16.73 | 15.50 | 16.17 | 100783 | 1628902 | -0.26 | -1.58% |
| 2009-07-23 | 16.00 | 16.74 | 16.00 | 16.43 | 94814 | 1560492 | 0.27 | 1.67% |
| 2009-07-22 | 16.05 | 16.61 | 15.90 | 16.16 | 128711 | 2082584 | -0.04 | -0.25% |
| 2009-07-21 | 17.01 | 17.08 | 16.02 | 16.20 | 119257 | 1977915 | -0.92 | -5.37% |
| 2009-07-20 | 16.90 | 17.45 | 16.70 | 17.12 | 115131 | 1971040 | 0.16 | 0.94% |
| N 2009-07-17 | 16.84 | 17.14 | 16.54 | 16.96 | 94976 | 1594408 | -0.07 | -0.41% |
| 2009-07-16 | 17.62 | 17.68 | 16.91 | 17.03 | 250281 | 4301095 | -0.71 | -4.00% |
| 2009-07-15 | 16.35 | 18.18 | 16.29 | 17.74 | 323679 | 5696346 | 1.21 | 7.32% |
| 2009-07-14 | 16.36 | 16.75 | 16.23 | 16.53 | 101883 | 1677576 | 0.23 | 1.41% |
| 2009-07-13 | 16.40 | 16.90 | 16.16 | 16.30 | 108083 | 1778442 | -0.39 | -2.34% |
| N 2009-07-10 | 16.76 | 17.19 | 16.54 | 16.69 | 117557 | 1981573 | -0.14 | -0.83% |
| N 2009-07-09 | 16.72 | 16.98 | 16.40 | 16.83 | 110259 | 1842497 | 0.03 | 0.18% |
| 2009-07-08 | 16.20 | 17.25 | 16.05 | 16.80 | 169907 | 2831600 | 0.57 | 3.51% |
| 2009-07-07 | 16.11 | 16.60 | 15.82 | 16.23 | 113678 | 1842745 | 0.19 | 1.19% |
| 2009-07-06 | 16.45 | 16.70 | 15.72 | 16.04 | 188725 | 3034418 | -0.77 | -4.58% |
| 2009-07-03 | 16.20 | 17.66 | 15.94 | 16.81 | 245523 | 4117911 | 0.02 | 0.12% |
| 2009-07-02 | 15.90 | 17.17 | 15.55 | 16.79 | 413942 | 6921850 | 1.18 | 7.56% |
| 2009-07-01 | 15.40 | 15.90 | 15.21 | 15.61 | 227681 | 3539910 | -0.35 | -2.19% |
| N 2009-06-30 | 15.70 | 16.29 | 15.10 | 15.96 | 402715 | 6376938 | 1.15 | 7.76% |
| N 2009-06-29 | 13.46 | 14.81 | 13.10 | 14.81 | 379878 | 5369502 | 1.35 | 10.03% |
| N 2009-06-26 | 13.46 | 13.46 | 13.40 | 13.46 | 344498 | 4636803 | 1.22 | 9.97% |
| 2009-06-25 | 12.24 | 12.24 | 12.24 | 12.24 | 3758 | 45998 | 1.11 | 9.97% |
| N 2009-06-24 | 11.13 | 11.13 | 11.13 | 11.13 | 6078 | 67651 | 1.01 | 9.98% |
| N 2009-06-23 | 10.12 | 10.12 | 10.12 | 10.12 | 1655 | 16757 | 0.92 | 10.00% |
| N 2009-06-22 | 9.20 | 9.20 | 9.20 | 9.20 | 856 | 7878 | 0.84 | 10.05% |
| N 2009-06-19 | 8.36 | 8.36 | 8.36 | 8.36 | 1918 | 16042 | 0.76 | 10.00% |
