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 | 18.27 | 18.97 | 17.90 | 18.50 | 94224 | 1739432 | 0.23 | 1.26% |
| 2009-11-24 | 19.63 | 19.66 | 18.00 | 18.27 | 157761 | 2997240 | -1.23 | -6.31% |
| 2009-11-23 | 19.65 | 19.88 | 19.14 | 19.50 | 130697 | 2537030 | -0.04 | -0.20% |
| 2009-11-20 | 19.55 | 20.11 | 19.30 | 19.54 | 103713 | 2050375 | -0.17 | -0.86% |
| 2009-11-19 | 19.84 | 19.90 | 19.26 | 19.71 | 108597 | 2129330 | -0.13 | -0.66% |
| 2009-11-18 | 19.44 | 19.97 | 19.20 | 19.84 | 130055 | 2552558 | 0.45 | 2.32% |
| 2009-11-17 | 18.82 | 19.78 | 18.62 | 19.39 | 216975 | 4188702 | 0.58 | 3.08% |
| 2009-11-16 | 18.11 | 19.36 | 18.03 | 18.81 | 285755 | 5328912 | 0.82 | 4.56% |
| 2009-11-13 | 18.20 | 18.42 | 17.78 | 17.99 | 132022 | 2382622 | -0.42 | -2.28% |
| 2009-11-12 | 18.40 | 18.52 | 18.25 | 18.41 | 110168 | 2024464 | 0.01 | 0.05% |
| 2009-11-11 | 18.60 | 18.80 | 18.38 | 18.40 | 110471 | 2048850 | -0.16 | -0.86% |
| 2009-11-10 | 18.35 | 18.86 | 18.12 | 18.56 | 156818 | 2920005 | 0.25 | 1.36% |
| 2009-11-09 | 18.34 | 18.57 | 18.08 | 18.31 | 91221 | 1672090 | -0.03 | -0.16% |
| 2009-11-06 | 18.38 | 18.90 | 18.06 | 18.34 | 266990 | 4948367 | 0.16 | 0.88% |
| 2009-11-05 | 17.70 | 18.32 | 17.51 | 18.18 | 193153 | 3471731 | 0.41 | 2.31% |
| 2009-11-04 | 17.61 | 17.79 | 17.25 | 17.77 | 127796 | 2231748 | 0.16 | 0.91% |
| 2009-11-03 | 17.86 | 18.22 | 17.56 | 17.61 | 259918 | 4636307 | -0.07 | -0.40% |
| 2009-11-02 | 16.89 | 18.00 | 16.70 | 17.68 | 261758 | 4601940 | 0.72 | 4.25% |
| 2009-10-30 | 16.55 | 17.15 | 16.39 | 16.96 | 208276 | 3521072 | 0.58 | 3.54% |
| 2009-10-29 | 16.03 | 16.66 | 16.00 | 16.38 | 109266 | 1795249 | 0.12 | 0.74% |
| 2009-10-28 | 16.00 | 16.46 | 15.92 | 16.26 | 73271 | 1182584 | 0.18 | 1.12% |
| 2009-10-27 | 16.67 | 16.67 | 16.02 | 16.08 | 91812 | 1501516 | -0.61 | -3.65% |
| 2009-10-26 | 16.33 | 16.76 | 16.24 | 16.69 | 184413 | 3041312 | 0.43 | 2.65% |
| 2009-10-23 | 16.17 | 16.38 | 16.05 | 16.26 | 139514 | 2262389 | 0.13 | 0.81% |
| 2009-10-22 | 16.14 | 16.15 | 15.72 | 16.13 | 89091 | 1424559 | 0.01 | 0.06% |
| 2009-10-21 | 16.25 | 16.36 | 16.10 | 16.12 | 92671 | 1503338 | -0.19 | -1.17% |
| 2009-10-20 | 16.47 | 16.47 | 15.99 | 16.31 | 168946 | 2722895 | -0.03 | -0.18% |
| 2009-10-19 | 15.83 | 16.42 | 15.82 | 16.34 | 152934 | 2481814 | 0.47 | 2.96% |
| 2009-10-16 | 16.04 | 16.20 | 15.68 | 15.87 | 74443 | 1185665 | -0.18 | -1.12% |
| 2009-10-15 | 16.53 | 16.61 | 15.80 | 16.05 | 132698 | 2137395 | -0.46 | -2.79% |
| 2009-10-14 | 16.73 | 16.80 | 16.43 | 16.51 | 96413 | 1599823 | -0.16 | -0.96% |
| 2009-10-13 | 16.49 | 16.71 | 16.33 | 16.67 | 63964 | 1054598 | 0.09 | 0.54% |
| 2009-10-12 | 16.77 | 16.77 | 16.20 | 16.58 | 71398 | 1171318 | -0.10 | -0.60% |
| 2009-10-09 | 16.20 | 16.69 | 16.16 | 16.68 | 52627 | 865259 | 0.59 | 3.67% |
| 2009-09-30 | 16.14 | 16.31 | 15.98 | 16.09 | 39685 | 642361 | -0.03 | -0.19% |
| 2009-09-29 | 16.45 | 16.60 | 15.85 | 16.12 | 35111 | 568200 | -0.38 | -2.30% |
| 2009-09-28 | 16.60 | 17.08 | 16.35 | 16.50 | 44524 | 744672 | 0.03 | 0.18% |
| 2009-09-25 | 16.70 | 16.89 | 16.42 | 16.47 | 30077 | 500513 | -0.35 | -2.08% |
| 2009-09-24 | 17.05 | 17.37 | 16.05 | 16.82 | 73234 | 1222741 | -0.54 | -3.11% |
| 2009-09-23 | 17.70 | 17.79 | 17.11 | 17.36 | 38583 | 669424 | -0.43 | -2.42% |
| 2009-09-22 | 18.00 | 18.27 | 17.45 | 17.79 | 73040 | 1302644 | -0.08 | -0.45% |
| 2009-09-21 | 16.51 | 18.37 | 16.51 | 17.87 | 186128 | 3317736 | 1.08 | 6.43% |
| 2009-09-18 | 17.14 | 17.55 | 16.53 | 16.79 | 101683 | 1754833 | -0.47 | -2.72% |
| 2009-09-17 | 17.40 | 17.43 | 16.99 | 17.26 | 131213 | 2247883 | 0.00 | 0.00% |
| 2009-09-16 | 16.80 | 17.42 | 16.72 | 17.26 | 193576 | 3341684 | 0.64 | 3.85% |
| 2009-09-15 | 16.80 | 16.82 | 16.52 | 16.62 | 42118 | 703031 | -0.17 | -1.01% |
| N 2009-09-14 | 16.69 | 17.17 | 16.58 | 16.79 | 95835 | 1617156 | 0.11 | 0.66% |
| 2009-09-11 | 16.38 | 17.00 | 16.31 | 16.68 | 86264 | 1441094 | 0.20 | 1.21% |
| 2009-09-10 | 16.78 | 16.78 | 16.16 | 16.48 | 43778 | 718521 | -0.27 | -1.61% |
| 2009-09-09 | 16.94 | 16.94 | 16.47 | 16.75 | 45947 | 768974 | -0.15 | -0.89% |
| 2009-09-08 | 16.54 | 17.06 | 16.34 | 16.90 | 73163 | 1229478 | 0.29 | 1.75% |
| 2009-09-07 | 16.35 | 17.25 | 16.35 | 16.61 | 168246 | 2837877 | 0.35 | 2.15% |
| 2009-09-04 | 16.05 | 16.29 | 15.81 | 16.26 | 86031 | 1380522 | 0.01 | 0.06% |
| 2009-09-03 | 15.96 | 16.50 | 15.68 | 16.25 | 93416 | 1496447 | 0.27 | 1.69% |
| 2009-09-02 | 15.45 | 15.99 | 15.02 | 15.98 | 35882 | 555611 | 0.49 | 3.16% |
| N 2009-09-01 | 15.64 | 15.95 | 15.30 | 15.49 | 43217 | 675491 | -0.15 | -0.96% |
| N 2009-08-31 | 16.86 | 16.90 | 15.60 | 15.64 | 88264 | 1432374 | -1.29 | -7.62% |
| N 2009-08-28 | 16.87 | 17.17 | 15.96 | 16.93 | 82485 | 1371552 | -0.10 | -0.59% |
| 2009-08-27 | 16.51 | 17.23 | 16.51 | 17.03 | 156687 | 2668964 | 0.34 | 2.04% |
| 2009-08-26 | 16.47 | 16.88 | 16.44 | 16.69 | 91483 | 1530668 | 0.22 | 1.34% |
| 2009-08-25 | 16.70 | 16.70 | 16.20 | 16.47 | 134845 | 2222300 | -0.12 | -0.72% |
| 2009-08-24 | 15.90 | 16.80 | 15.63 | 16.59 | 118200 | 1923243 | 0.94 | 6.01% |
| 2009-08-21 | 15.38 | 15.73 | 15.11 | 15.65 | 65631 | 1017446 | 0.32 | 2.09% |
| 2009-08-20 | 14.96 | 15.39 | 14.80 | 15.33 | 79678 | 1203149 | 0.22 | 1.46% |
| 2009-08-19 | 15.50 | 16.08 | 14.70 | 15.11 | 108844 | 1678898 | -0.29 | -1.88% |
| 2009-08-18 | 14.81 | 15.69 | 14.36 | 15.40 | 84783 | 1265506 | 0.62 | 4.20% |
| 2009-08-17 | 15.84 | 16.22 | 14.70 | 14.78 | 83674 | 1291637 | -1.15 | -7.22% |
| 2009-08-14 | 16.22 | 16.80 | 15.90 | 15.93 | 71470 | 1157764 | -0.22 | -1.36% |
| N 2009-08-13 | 16.75 | 16.81 | 16.01 | 16.15 | 55769 | 906241 | -0.39 | -2.36% |
| 2009-08-12 | 17.10 | 17.10 | 16.20 | 16.54 | 63701 | 1067393 | -0.66 | -3.84% |
| 2009-08-11 | 17.25 | 17.40 | 16.82 | 17.20 | 92042 | 1573413 | 0.06 | 0.35% |
| 2009-08-10 | 16.52 | 17.50 | 16.52 | 17.14 | 161942 | 2766317 | 0.72 | 4.38% |
| 2009-08-07 | 16.51 | 16.96 | 16.13 | 16.42 | 160293 | 2667973 | -0.03 | -0.18% |
| 2009-08-06 | 16.80 | 17.48 | 16.30 | 16.45 | 244369 | 4141431 | -0.39 | -2.32% |
| 2009-08-05 | 15.83 | 17.00 | 15.78 | 16.84 | 327152 | 5408544 | 0.96 | 6.04% |
| 2009-08-04 | 15.10 | 16.00 | 15.01 | 15.88 | 215158 | 3357661 | 0.79 | 5.24% |
| 2009-08-03 | 15.10 | 15.15 | 14.89 | 15.09 | 68032 | 1020287 | -0.01 | -0.07% |
| 2009-07-31 | 14.86 | 15.15 | 14.70 | 15.10 | 86895 | 1293212 | 0.32 | 2.17% |
| 2009-07-30 | 14.84 | 15.02 | 14.41 | 14.78 | 74516 | 1099458 | 0.00 | 0.00% |
| 2009-07-29 | 15.30 | 15.65 | 13.82 | 14.78 | 125026 | 1884608 | -0.57 | -3.71% |
| 2009-07-28 | 15.47 | 15.66 | 15.14 | 15.35 | 106010 | 1627759 | -0.13 | -0.84% |
| 2009-07-27 | 15.49 | 15.66 | 15.12 | 15.48 | 107139 | 1652130 | -0.66 | -4.09% |
| 2009-07-24 | 15.93 | 16.55 | 15.85 | 16.14 | 186365 | 3001834 | 0.22 | 1.38% |
| N 2009-07-23 | 15.93 | 15.96 | 15.66 | 15.92 | 87630 | 1382444 | 0.04 | 0.25% |
| 2009-07-22 | 15.70 | 16.00 | 15.67 | 15.88 | 106935 | 1691851 | 0.22 | 1.41% |
| 2009-07-21 | 15.58 | 16.00 | 15.56 | 15.66 | 176678 | 2787283 | 0.58 | 3.85% |
| 2009-07-17 | 15.26 | 15.40 | 14.89 | 15.08 | 151434 | 2280866 | -0.18 | -1.18% |
| 2009-07-16 | 15.70 | 15.84 | 15.20 | 15.26 | 103682 | 1601731 | -0.46 | -2.93% |
| 2009-07-15 | 15.60 | 15.93 | 15.51 | 15.72 | 94870 | 1494146 | 0.10 | 0.64% |
| 2009-07-14 | 15.60 | 15.75 | 15.46 | 15.62 | 100581 | 1566894 | 0.00 | 0.00% |
| 2009-07-13 | 15.49 | 15.90 | 15.40 | 15.62 | 163739 | 2566807 | 0.09 | 0.58% |
| 2009-07-10 | 15.59 | 15.65 | 15.35 | 15.53 | 92604 | 1433775 | -0.02 | -0.13% |
| 2009-07-09 | 15.03 | 16.06 | 15.00 | 15.55 | 291923 | 4529724 | 0.63 | 4.22% |
| 2009-07-08 | 14.71 | 15.15 | 14.71 | 14.92 | 85466 | 1274927 | 0.11 | 0.74% |
| 2009-07-07 | 14.85 | 15.46 | 14.66 | 14.81 | 136070 | 2046612 | -0.07 | -0.47% |
| 2009-07-06 | 14.27 | 15.03 | 14.20 | 14.88 | 188507 | 2764943 | 0.55 | 3.84% |
| 2009-07-03 | 14.20 | 14.44 | 13.93 | 14.33 | 128556 | 1823747 | 0.09 | 0.63% |
| 2009-07-02 | 14.00 | 14.40 | 13.75 | 14.24 | 156024 | 2189603 | 0.24 | 1.71% |
| 2009-07-01 | 13.92 | 14.06 | 13.92 | 14.00 | 45491 | 636119 | 0.04 | 0.29% |
| 2009-06-30 | 14.10 | 14.15 | 13.92 | 13.96 | 52765 | 739859 | -0.09 | -0.64% |
| 2009-06-29 | 14.16 | 14.25 | 13.91 | 14.05 | 100754 | 1417184 | -0.06 | -0.42% |
| 2009-06-26 | 13.82 | 14.13 | 13.75 | 14.11 | 95761 | 1339422 | 0.32 | 2.32% |
| 2009-06-25 | 13.80 | 13.86 | 13.68 | 13.79 | 53519 | 736906 | -0.01 | -0.07% |
| 2009-06-24 | 13.68 | 13.84 | 13.54 | 13.80 | 73639 | 1008982 | 0.18 | 1.32% |
| 2009-06-23 | 13.64 | 13.77 | 13.49 | 13.62 | 95238 | 1295446 | -0.16 | -1.16% |
| 2009-06-22 | 14.06 | 14.10 | 13.58 | 13.78 | 150901 | 2072397 | -0.25 | -1.78% |
| 2009-06-19 | 13.80 | 14.10 | 13.60 | 14.03 | 133824 | 1869758 | 0.28 | 2.04% |
| 2009-06-18 | 13.95 | 14.11 | 13.43 | 13.75 | 127877 | 1761760 | -0.22 | -1.57% |
| 2009-06-17 | 13.80 | 14.07 | 13.21 | 13.97 | 74527 | 1031506 | 0.17 | 1.23% |
| 2009-06-16 | 13.88 | 14.10 | 13.78 | 13.80 | 60773 | 842566 | -0.14 | -1.00% |
| 2009-06-15 | 13.86 | 14.04 | 13.78 | 13.94 | 76572 | 1063791 | 0.06 | 0.43% |
| 2009-06-12 | 14.12 | 14.26 | 13.82 | 13.88 | 111007 | 1564512 | -0.28 | -1.98% |
| 2009-06-11 | 13.58 | 14.26 | 13.45 | 14.16 | 261624 | 3653331 | 0.74 | 5.51% |
| 2009-06-09 | 13.25 | 13.48 | 13.09 | 13.42 | 49635 | 658930 | 0.14 | 1.05% |
| 2009-06-08 | 13.45 | 13.46 | 13.22 | 13.28 | 54523 | 727088 | -0.11 | -0.82% |
| 2009-06-05 | 13.40 | 13.55 | 13.34 | 13.39 | 90725 | 1218548 | 0.04 | 0.30% |
| 2009-06-04 | 13.33 | 13.52 | 13.25 | 13.35 | 102565 | 1369978 | 0.06 | 0.45% |
| 2009-06-03 | 13.38 | 13.40 | 13.24 | 13.29 | 82616 | 1099087 | -0.11 | -0.82% |
| 2009-06-02 | 13.55 | 13.57 | 13.38 | 13.40 | 61067 | 821958 | -0.13 | -0.96% |
| 2009-06-01 | 13.50 | 13.57 | 13.39 | 13.53 | 79340 | 1067707 | 0.12 | 0.90% |
| 2009-05-27 | 13.36 | 13.50 | 13.20 | 13.41 | 36145 | 481772 | 0.06 | 0.45% |
| 2009-05-26 | 13.39 | 13.61 | 13.30 | 13.35 | 39066 | 526132 | 0.00 | 0.00% |
| 2009-05-25 | 13.12 | 13.44 | 13.03 | 13.35 | 63377 | 837418 | 0.03 | 0.23% |
