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 | 19.65 | 20.38 | 19.28 | 20.19 | 69807 | 1379985 | 0.14 | 0.70% |
| 2009-11-24 | 21.49 | 21.66 | 20.00 | 20.05 | 95358 | 1988388 | -1.44 | -6.70% |
| 2009-11-23 | 20.99 | 21.60 | 20.80 | 21.49 | 94176 | 2016582 | 0.43 | 2.04% |
| 2009-11-20 | 21.00 | 21.60 | 20.70 | 21.06 | 76200 | 1600961 | -0.27 | -1.27% |
| 2009-11-19 | 21.37 | 22.50 | 21.01 | 21.33 | 128928 | 2802954 | 0.38 | 1.81% |
| 2009-11-18 | 21.19 | 21.38 | 20.90 | 20.95 | 105397 | 2221128 | -0.63 | -2.92% |
| 2009-11-17 | 20.40 | 21.85 | 20.30 | 21.58 | 154320 | 3225808 | 1.12 | 5.47% |
| 2009-11-16 | 20.33 | 20.70 | 20.20 | 20.46 | 80272 | 1643398 | 0.15 | 0.74% |
| 2009-11-13 | 20.40 | 20.95 | 20.13 | 20.31 | 77055 | 1579095 | -0.29 | -1.41% |
| 2009-11-12 | 20.20 | 20.80 | 20.00 | 20.60 | 104125 | 2124182 | 0.37 | 1.83% |
| 2009-11-11 | 19.98 | 20.56 | 19.98 | 20.23 | 53549 | 1086953 | 0.15 | 0.75% |
| 2009-11-10 | 20.17 | 20.34 | 20.00 | 20.08 | 48125 | 968385 | -0.09 | -0.45% |
| 2009-11-09 | 20.00 | 20.39 | 19.50 | 20.17 | 48903 | 979229 | -0.04 | -0.20% |
| 2009-11-06 | 20.80 | 20.85 | 20.18 | 20.21 | 80287 | 1633885 | -0.46 | -2.23% |
| 2009-11-05 | 20.35 | 20.80 | 20.10 | 20.67 | 103596 | 2133553 | 0.23 | 1.12% |
| 2009-11-04 | 20.25 | 20.75 | 19.91 | 20.44 | 86063 | 1746619 | 0.25 | 1.24% |
| 2009-11-03 | 19.81 | 20.80 | 19.60 | 20.19 | 92963 | 1889921 | 0.39 | 1.97% |
| 2009-11-02 | 19.30 | 19.98 | 18.58 | 19.80 | 75283 | 1458978 | 0.03 | 0.15% |
| 2009-10-30 | 20.10 | 20.40 | 19.50 | 19.77 | 62057 | 1231758 | -0.18 | -0.90% |
| 2009-10-29 | 20.00 | 20.85 | 19.30 | 19.95 | 88588 | 1779661 | -0.35 | -1.72% |
| 2009-10-28 | 20.60 | 20.90 | 19.90 | 20.30 | 92220 | 1869686 | -0.77 | -3.65% |
| 2009-10-27 | 19.70 | 21.44 | 19.15 | 21.07 | 182556 | 3732473 | 1.34 | 6.79% |
| 2009-10-26 | 20.24 | 20.24 | 19.55 | 19.73 | 88793 | 1751617 | -0.51 | -2.52% |
| 2009-10-23 | 20.00 | 20.55 | 19.88 | 20.24 | 77664 | 1565634 | -0.04 | -0.20% |
| 2009-10-22 | 20.21 | 21.00 | 20.02 | 20.28 | 82537 | 1697232 | 0.07 | 0.35% |
| 2009-10-21 | 20.88 | 21.12 | 20.00 | 20.21 | 108469 | 2219768 | -0.92 | -4.35% |
| 2009-10-20 | 21.40 | 21.40 | 20.80 | 21.13 | 108991 | 2292954 | -0.28 | -1.31% |
| 2009-10-19 | 20.63 | 22.48 | 20.08 | 21.41 | 173769 | 3740093 | 0.23 | 1.09% |
| 2009-10-16 | 19.98 | 21.95 | 19.60 | 21.18 | 223623 | 4733620 | 1.10 | 5.48% |
| 2009-10-15 | 18.00 | 20.08 | 17.80 | 20.08 | 197011 | 3780299 | 1.83 | 10.03% |
| 2009-10-14 | 17.30 | 18.50 | 17.12 | 18.25 | 135213 | 2451503 | 1.15 | 6.72% |
| 2009-10-13 | 17.32 | 17.40 | 16.80 | 17.10 | 75382 | 1280792 | -0.22 | -1.27% |
| 2009-10-12 | 17.05 | 17.76 | 16.55 | 17.32 | 111786 | 1931996 | 0.20 | 1.17% |
| 2009-10-09 | 16.01 | 17.27 | 15.81 | 17.12 | 112733 | 1859258 | 1.36 | 8.63% |
| 2009-09-30 | 16.00 | 16.50 | 15.55 | 15.76 | 71263 | 1139580 | -0.13 | -0.82% |
| 2009-09-29 | 16.81 | 16.81 | 15.72 | 15.89 | 107779 | 1739330 | -1.32 | -7.67% |
| 2009-09-28 | 19.21 | 19.60 | 17.21 | 17.21 | 106575 | 1898240 | -1.91 | -9.99% |
| 2009-09-24 | 18.96 | 20.23 | 18.52 | 19.12 | 97086 | 1882891 | 0.04 | 0.21% |
| 2009-09-23 | 19.81 | 20.66 | 19.00 | 19.08 | 90561 | 1771400 | -1.13 | -5.59% |
| 2009-09-22 | 19.95 | 21.70 | 19.52 | 20.21 | 173663 | 3624755 | -0.63 | -3.02% |
| N 2009-09-21 | 19.00 | 21.10 | 17.95 | 20.84 | 183734 | 3591160 | 1.60 | 8.32% |
| 2009-09-18 | 20.08 | 20.50 | 18.80 | 19.24 | 149018 | 2916080 | -1.43 | -6.92% |
| N 2009-09-17 | 20.00 | 21.13 | 19.40 | 20.67 | 176534 | 3573888 | -0.46 | -2.18% |
| N 2009-09-16 | 21.55 | 23.00 | 20.90 | 21.13 | 329062 | 7198715 | 0.22 | 1.05% |
| N 2009-09-15 | 18.10 | 20.91 | 18.10 | 20.91 | 218176 | 4295206 | 1.90 | 9.99% |
| N 2009-09-14 | 19.01 | 19.01 | 19.01 | 19.01 | 37963 | 721676 | -2.11 | -9.99% |
| N 2009-09-10 | 19.00 | 21.12 | 18.70 | 21.12 | 171069 | 3495448 | 1.92 | 10.00% |
| N 2009-09-09 | 18.51 | 19.20 | 17.80 | 19.20 | 229404 | 4295988 | 1.75 | 10.03% |
| N 2009-09-08 | 16.15 | 17.45 | 16.15 | 17.45 | 175032 | 2957184 | 1.59 | 10.03% |
| N 2009-09-07 | 14.21 | 15.86 | 14.21 | 15.86 | 125693 | 1928399 | 1.46 | 10.14% |
| N 2009-09-04 | 13.70 | 15.17 | 13.40 | 14.40 | 142415 | 2037721 | 0.18 | 1.27% |
| 2009-09-03 | 13.30 | 14.62 | 13.11 | 14.22 | 138114 | 1931588 | 0.76 | 5.65% |
| 2009-09-02 | 13.46 | 14.15 | 12.80 | 13.46 | 103700 | 1389170 | -0.49 | -3.51% |
| N 2009-09-01 | 14.60 | 14.88 | 13.88 | 13.95 | 121876 | 1732349 | -1.47 | -9.53% |
| 2009-08-31 | 13.72 | 15.78 | 13.49 | 15.42 | 209680 | 3064949 | 1.04 | 7.23% |
| N 2009-08-28 | 15.18 | 15.35 | 14.38 | 14.38 | 140668 | 2079203 | -1.60 | -10.01% |
| N 2009-08-27 | 17.33 | 17.35 | 14.68 | 15.98 | 294411 | 4735620 | 0.21 | 1.33% |
| N 2009-08-26 | 15.00 | 15.77 | 14.34 | 15.77 | 35639 | 550572 | 1.43 | 9.97% |
| N 2009-08-25 | 13.96 | 14.34 | 13.35 | 14.34 | 140716 | 1971038 | 1.30 | 9.97% |
| N 2009-08-24 | 12.50 | 13.04 | 11.90 | 13.04 | 72767 | 924877 | 1.19 | 10.04% |
| N 2009-08-21 | 10.99 | 11.85 | 10.77 | 11.85 | 140836 | 1633560 | 1.08 | 10.03% |
| 2009-08-20 | 9.54 | 10.77 | 9.47 | 10.77 | 182480 | 1865141 | 0.98 | 10.01% |
| 2009-08-19 | 8.86 | 9.79 | 8.50 | 9.79 | 168172 | 1602439 | 0.89 | 10.00% |
| N 2009-08-18 | 9.48 | 9.58 | 8.59 | 8.90 | 103701 | 926584 | -0.58 | -6.12% |
| 2009-08-17 | 8.59 | 9.48 | 8.20 | 9.48 | 184146 | 1681202 | 0.86 | 9.98% |
| 2009-08-14 | 8.00 | 8.77 | 7.83 | 8.62 | 126514 | 1069529 | 0.51 | 6.29% |
| N 2009-08-13 | 8.35 | 8.35 | 7.54 | 8.11 | 77870 | 620184 | -0.27 | -3.22% |
| 2009-08-12 | 7.87 | 8.67 | 7.69 | 8.38 | 146686 | 1223298 | 0.50 | 6.34% |
| 2009-08-11 | 7.75 | 7.97 | 7.53 | 7.88 | 39956 | 312637 | 0.20 | 2.60% |
| N 2009-08-10 | 7.57 | 7.69 | 7.30 | 7.68 | 22894 | 173002 | 0.19 | 2.54% |
| 2009-08-07 | 7.62 | 7.70 | 7.33 | 7.49 | 26221 | 198372 | -0.14 | -1.83% |
| 2009-08-06 | 7.64 | 7.69 | 7.41 | 7.63 | 31957 | 241081 | -0.08 | -1.04% |
| 2009-08-05 | 7.52 | 7.76 | 7.46 | 7.71 | 41213 | 315026 | 0.21 | 2.80% |
| 2009-08-04 | 7.46 | 7.55 | 7.36 | 7.50 | 25782 | 192169 | -0.03 | -0.40% |
| 2009-08-03 | 7.45 | 7.59 | 7.31 | 7.53 | 30902 | 230710 | 0.13 | 1.76% |
| 2009-07-31 | 7.21 | 7.44 | 7.10 | 7.40 | 28062 | 205505 | 0.19 | 2.63% |
| 2009-07-30 | 7.00 | 7.30 | 7.00 | 7.21 | 26804 | 191244 | 0.14 | 1.98% |
| 2009-07-29 | 7.47 | 7.60 | 6.72 | 7.07 | 34318 | 251698 | -0.40 | -5.36% |
| 2009-07-28 | 7.32 | 7.47 | 7.25 | 7.47 | 25831 | 190152 | 0.15 | 2.05% |
| 2009-07-27 | 7.29 | 7.36 | 7.23 | 7.32 | 24120 | 175489 | 0.04 | 0.55% |
| 2009-07-24 | 7.40 | 7.48 | 7.16 | 7.28 | 29505 | 215466 | -0.13 | -1.75% |
| 2009-07-23 | 7.40 | 7.45 | 7.20 | 7.41 | 32674 | 238887 | -0.07 | -0.94% |
| N 2009-07-22 | 7.33 | 7.67 | 7.33 | 7.48 | 27697 | 207209 | 0.01 | 0.13% |
| N 2009-07-21 | 7.75 | 7.75 | 7.23 | 7.47 | 42867 | 321738 | -0.32 | -4.11% |
| 2009-07-20 | 7.40 | 7.85 | 7.40 | 7.79 | 78187 | 599434 | 0.55 | 7.60% |
| N 2009-07-17 | 7.48 | 7.75 | 7.12 | 7.24 | 67441 | 496262 | -0.24 | -3.21% |
| N 2009-07-16 | 7.48 | 7.80 | 7.43 | 7.48 | 42787 | 324263 | -0.08 | -1.06% |
| 2009-07-15 | 7.22 | 7.78 | 7.10 | 7.56 | 81152 | 597195 | 0.39 | 5.44% |
| 2009-07-14 | 7.09 | 7.25 | 7.09 | 7.17 | 33509 | 240129 | 0.01 | 0.14% |
| 2009-07-13 | 6.90 | 7.39 | 6.90 | 7.16 | 65460 | 470867 | 0.31 | 4.53% |
| 2009-07-10 | 6.89 | 7.07 | 6.80 | 6.85 | 35172 | 243681 | -0.01 | -0.15% |
| 2009-07-09 | 6.75 | 6.89 | 6.70 | 6.86 | 29137 | 198622 | 0.11 | 1.63% |
| 2009-07-08 | 6.62 | 6.81 | 6.59 | 6.75 | 25907 | 174285 | 0.13 | 1.96% |
| N 2009-07-07 | 6.66 | 6.71 | 6.57 | 6.62 | 20965 | 139136 | -0.03 | -0.45% |
| 2009-07-06 | 6.63 | 6.73 | 6.40 | 6.65 | 25058 | 165044 | 0.00 | 0.00% |
| 2009-07-03 | 6.63 | 6.75 | 6.55 | 6.65 | 23972 | 158647 | -0.08 | -1.19% |
| 2009-07-02 | 6.97 | 7.17 | 6.65 | 6.73 | 44835 | 309474 | -0.14 | -2.04% |
| 2009-07-01 | 6.68 | 6.91 | 6.62 | 6.87 | 37831 | 257977 | 0.14 | 2.08% |
| 2009-06-30 | 6.62 | 6.80 | 6.51 | 6.73 | 30189 | 201188 | 0.16 | 2.44% |
| 2009-06-29 | 6.60 | 6.64 | 6.52 | 6.57 | 12119 | 79643 | -0.01 | -0.15% |
| 2009-06-26 | 6.48 | 6.63 | 6.48 | 6.58 | 12303 | 80883 | 0.05 | 0.77% |
| 2009-06-25 | 6.62 | 6.70 | 6.50 | 6.53 | 14727 | 96781 | -0.10 | -1.51% |
| 2009-06-24 | 6.68 | 6.80 | 6.55 | 6.63 | 26420 | 175933 | -0.10 | -1.49% |
| 2009-06-23 | 6.62 | 6.84 | 6.53 | 6.73 | 42519 | 286514 | 0.09 | 1.35% |
| 2009-06-22 | 6.60 | 6.72 | 6.51 | 6.64 | 31891 | 210903 | 0.04 | 0.61% |
| 2009-06-19 | 6.43 | 6.70 | 6.32 | 6.60 | 38614 | 252095 | 0.18 | 2.80% |
| 2009-06-18 | 6.52 | 6.55 | 6.38 | 6.42 | 18189 | 116910 | -0.09 | -1.38% |
| 2009-06-17 | 6.37 | 6.52 | 6.31 | 6.51 | 19570 | 125430 | 0.12 | 1.88% |
| 2009-06-16 | 6.31 | 6.48 | 6.28 | 6.39 | 17064 | 109175 | -0.05 | -0.78% |
| 2009-06-15 | 6.38 | 6.45 | 6.26 | 6.44 | 23046 | 146460 | 0.06 | 0.94% |
| 2009-06-12 | 6.61 | 6.70 | 6.36 | 6.38 | 39452 | 255677 | -0.34 | -5.06% |
| 2009-06-11 | 6.88 | 6.88 | 6.58 | 6.72 | 64031 | 431947 | -0.20 | -2.89% |
| 2009-06-10 | 6.39 | 6.92 | 6.39 | 6.92 | 91729 | 609481 | 0.63 | 10.02% |
| 2009-06-09 | 6.34 | 6.34 | 6.12 | 6.29 | 23395 | 145830 | -0.05 | -0.79% |
| 2009-06-08 | 6.09 | 6.37 | 6.04 | 6.34 | 34606 | 215993 | 0.25 | 4.11% |
| 2009-06-05 | 6.18 | 6.22 | 6.05 | 6.09 | 14421 | 88559 | -0.09 | -1.46% |
| 2009-06-04 | 6.25 | 6.29 | 6.05 | 6.18 | 16390 | 100605 | -0.07 | -1.12% |
| 2009-06-03 | 6.23 | 6.32 | 6.15 | 6.25 | 20839 | 130111 | 0.05 | 0.81% |
| 2009-06-02 | 6.12 | 6.24 | 6.07 | 6.20 | 19328 | 119181 | 0.08 | 1.31% |
| 2009-06-01 | 6.11 | 6.20 | 6.06 | 6.12 | 16504 | 100940 | 0.05 | 0.82% |
| 2009-05-27 | 6.16 | 6.21 | 6.03 | 6.07 | 12196 | 74423 | -0.11 | -1.78% |
| N 2009-05-26 | 6.08 | 6.30 | 5.90 | 6.18 | 32884 | 202347 | 0.13 | 2.15% |
