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 | 18.40 | 19.30 | 18.11 | 18.87 | 156201 | 2941780 | 0.30 | 1.62% |
| 2009-11-26 | 19.80 | 20.18 | 18.43 | 18.57 | 131654 | 2539827 | -1.33 | -6.68% |
| 2009-11-25 | 18.90 | 20.00 | 18.74 | 19.90 | 138795 | 2710576 | 0.95 | 5.01% |
| 2009-11-24 | 20.10 | 20.28 | 18.88 | 18.95 | 162328 | 3190810 | -1.12 | -5.58% |
| 2009-11-23 | 18.66 | 20.09 | 18.48 | 20.07 | 207808 | 4038682 | 1.44 | 7.73% |
| 2009-11-20 | 18.41 | 18.77 | 18.29 | 18.63 | 88981 | 1653894 | 0.18 | 0.98% |
| 2009-11-19 | 18.77 | 19.00 | 18.31 | 18.45 | 140012 | 2595360 | -0.30 | -1.60% |
| 2009-11-18 | 18.91 | 19.42 | 18.67 | 18.75 | 128824 | 2445380 | -0.15 | -0.79% |
| 2009-11-17 | 18.75 | 19.05 | 18.53 | 18.90 | 112097 | 2109729 | 0.12 | 0.64% |
| 2009-11-16 | 18.51 | 19.38 | 18.30 | 18.78 | 232120 | 4388092 | 0.59 | 3.24% |
| 2009-11-13 | 17.61 | 18.37 | 17.56 | 18.19 | 184052 | 3328753 | 0.45 | 2.54% |
| 2009-11-12 | 17.35 | 18.00 | 17.29 | 17.74 | 178319 | 3160121 | 0.43 | 2.48% |
| 2009-11-11 | 16.90 | 17.48 | 16.85 | 17.31 | 112099 | 1936244 | 0.30 | 1.76% |
| 2009-11-10 | 16.70 | 17.14 | 16.63 | 17.01 | 109434 | 1856916 | 0.36 | 2.16% |
| 2009-11-09 | 16.59 | 16.68 | 16.49 | 16.65 | 57390 | 951429 | 0.03 | 0.18% |
| 2009-11-06 | 16.88 | 16.93 | 16.60 | 16.62 | 79720 | 1335459 | -0.04 | -0.24% |
| 2009-11-05 | 16.59 | 16.67 | 16.40 | 16.66 | 63820 | 1056434 | 0.12 | 0.73% |
| 2009-11-04 | 16.50 | 16.69 | 16.38 | 16.54 | 65483 | 1083202 | 0.04 | 0.24% |
| 2009-11-03 | 16.30 | 16.75 | 16.28 | 16.50 | 71718 | 1187869 | 0.18 | 1.10% |
| 2009-11-02 | 15.40 | 16.36 | 15.35 | 16.32 | 70919 | 1130492 | 0.75 | 4.82% |
| 2009-10-30 | 15.75 | 15.94 | 15.48 | 15.57 | 48057 | 755010 | -0.06 | -0.38% |
| 2009-10-29 | 15.84 | 15.94 | 15.60 | 15.63 | 38670 | 606736 | -0.33 | -2.07% |
| 2009-10-28 | 15.87 | 16.06 | 15.60 | 15.96 | 48528 | 766941 | 0.08 | 0.50% |
| 2009-10-27 | 16.36 | 16.40 | 15.86 | 15.88 | 52691 | 849469 | -0.53 | -3.23% |
| 2009-10-26 | 16.84 | 16.89 | 16.30 | 16.41 | 44146 | 729004 | -0.23 | -1.38% |
| 2009-10-23 | 16.49 | 16.75 | 16.49 | 16.64 | 62277 | 1035348 | 0.20 | 1.22% |
| 2009-10-22 | 16.44 | 16.60 | 16.21 | 16.44 | 42482 | 697695 | 0.04 | 0.24% |
| 2009-10-21 | 16.55 | 16.65 | 16.36 | 16.40 | 64282 | 1058701 | -0.36 | -2.15% |
| 2009-10-20 | 16.20 | 16.92 | 16.13 | 16.76 | 120480 | 1999802 | 0.55 | 3.39% |
| 2009-10-19 | 15.83 | 16.23 | 15.73 | 16.21 | 85692 | 1366774 | 0.31 | 1.95% |
| 2009-10-16 | 16.09 | 16.18 | 15.47 | 15.90 | 64282 | 1013147 | -0.17 | -1.06% |
| 2009-10-15 | 16.18 | 16.38 | 16.03 | 16.07 | 51556 | 835560 | 0.02 | 0.12% |
| 2009-10-14 | 16.00 | 16.27 | 15.95 | 16.05 | 52798 | 851502 | 0.06 | 0.38% |
| 2009-10-13 | 15.87 | 16.05 | 15.73 | 15.99 | 36570 | 581199 | 0.08 | 0.50% |
| 2009-10-12 | 16.16 | 16.23 | 15.85 | 15.91 | 39246 | 628951 | -0.10 | -0.62% |
| 2009-10-09 | 15.80 | 16.07 | 15.52 | 16.01 | 33911 | 539801 | 0.62 | 4.03% |
| 2009-09-30 | 15.56 | 16.05 | 15.38 | 15.39 | 28550 | 448109 | -0.05 | -0.32% |
| 2009-09-29 | 15.65 | 16.00 | 15.25 | 15.44 | 38828 | 599785 | -0.24 | -1.53% |
| 2009-09-28 | 16.31 | 16.62 | 15.60 | 15.68 | 36831 | 597045 | -0.61 | -3.75% |
| 2009-09-25 | 16.20 | 16.48 | 16.10 | 16.29 | 31086 | 509060 | 0.05 | 0.31% |
| 2009-09-24 | 16.24 | 16.59 | 15.60 | 16.24 | 54568 | 879506 | 0.00 | 0.00% |
| N 2009-09-23 | 16.60 | 17.00 | 16.20 | 16.24 | 67020 | 1112468 | -0.72 | -4.25% |
| 2009-09-22 | 16.98 | 17.54 | 16.92 | 16.96 | 138961 | 2401185 | -0.04 | -0.23% |
| 2009-09-21 | 16.50 | 17.13 | 16.39 | 17.00 | 130419 | 2203038 | 0.59 | 3.60% |
| 2009-09-18 | 16.89 | 17.17 | 16.39 | 16.41 | 126931 | 2145581 | -0.43 | -2.55% |
| N 2009-09-17 | 16.65 | 17.10 | 16.51 | 16.84 | 115842 | 1943173 | 0.12 | 0.72% |
| N 2009-09-16 | 16.98 | 17.34 | 16.20 | 16.72 | 209692 | 3487187 | -0.29 | -1.71% |
| N 2009-09-08 | 16.63 | 17.29 | 16.46 | 17.01 | 341507 | 5766103 | 0.38 | 2.29% |
| 2009-09-07 | 15.19 | 16.63 | 15.19 | 16.63 | 270650 | 4405749 | 1.51 | 9.99% |
| N 2009-09-04 | 14.91 | 15.26 | 14.75 | 15.12 | 74942 | 1122734 | 0.19 | 1.27% |
| N 2009-09-03 | 14.19 | 14.94 | 14.19 | 14.93 | 75662 | 1110857 | 0.56 | 3.90% |
| N 2009-09-02 | 14.44 | 14.69 | 13.92 | 14.37 | 51682 | 740470 | -0.05 | -0.35% |
| N 2009-09-01 | 14.40 | 14.79 | 14.30 | 14.42 | 39608 | 576875 | 0.02 | 0.14% |
| N 2009-08-31 | 14.99 | 14.99 | 14.40 | 14.40 | 74785 | 1096264 | -1.01 | -6.55% |
| N 2009-08-28 | 16.00 | 16.00 | 15.40 | 15.41 | 56799 | 885385 | -0.60 | -3.75% |
| 2009-08-27 | 15.70 | 16.16 | 15.51 | 16.01 | 105547 | 1679334 | 0.28 | 1.78% |
| 2009-08-26 | 15.13 | 15.79 | 14.91 | 15.73 | 90657 | 1407948 | 0.46 | 3.01% |
| 2009-08-25 | 15.25 | 15.36 | 14.48 | 15.27 | 79120 | 1181901 | -0.06 | -0.39% |
| 2009-08-24 | 15.30 | 15.50 | 14.99 | 15.33 | 68180 | 1038399 | 0.11 | 0.72% |
| 2009-08-21 | 14.95 | 15.30 | 14.87 | 15.22 | 73154 | 1105026 | 0.22 | 1.47% |
| 2009-08-20 | 14.46 | 15.05 | 14.46 | 15.00 | 52269 | 774596 | 0.48 | 3.31% |
| 2009-08-19 | 14.99 | 15.25 | 14.35 | 14.52 | 80892 | 1207162 | -0.46 | -3.07% |
| 2009-08-18 | 14.50 | 15.05 | 14.50 | 14.98 | 54203 | 801457 | 0.40 | 2.74% |
| 2009-08-17 | 15.48 | 15.49 | 14.50 | 14.58 | 80864 | 1211986 | -1.09 | -6.96% |
| 2009-08-14 | 16.80 | 16.88 | 15.58 | 15.67 | 82420 | 1331232 | -1.11 | -6.62% |
| 2009-08-13 | 16.69 | 16.93 | 16.45 | 16.78 | 57428 | 957458 | 0.06 | 0.36% |
| 2009-08-12 | 17.20 | 17.44 | 16.61 | 16.72 | 108347 | 1853120 | -0.52 | -3.02% |
| 2009-08-11 | 16.78 | 17.43 | 16.78 | 17.24 | 106283 | 1823921 | 0.54 | 3.23% |
| 2009-08-10 | 16.95 | 17.09 | 16.45 | 16.70 | 78877 | 1317222 | -0.09 | -0.54% |
| 2009-08-07 | 17.50 | 17.77 | 16.71 | 16.79 | 122506 | 2110140 | -0.73 | -4.17% |
| N 2009-08-06 | 18.10 | 18.20 | 17.20 | 17.52 | 139564 | 2460850 | -0.49 | -2.72% |
| 2009-08-05 | 17.43 | 18.10 | 17.41 | 18.01 | 259145 | 4631126 | 0.59 | 3.39% |
| 2009-08-04 | 17.69 | 17.77 | 17.03 | 17.42 | 139652 | 2420803 | -0.37 | -2.08% |
| 2009-08-03 | 17.52 | 18.24 | 17.52 | 17.79 | 262018 | 4689495 | 0.53 | 3.07% |
| 2009-07-31 | 16.86 | 17.28 | 16.73 | 17.26 | 118207 | 2011863 | 0.56 | 3.35% |
| 2009-07-30 | 16.66 | 16.98 | 16.05 | 16.70 | 112619 | 1868022 | 0.17 | 1.03% |
| 2009-07-29 | 17.82 | 17.90 | 16.04 | 16.53 | 182914 | 3151131 | -1.28 | -7.19% |
| 2009-07-28 | 17.78 | 18.15 | 17.50 | 17.81 | 204126 | 3650029 | 0.06 | 0.34% |
| 2009-07-27 | 17.50 | 17.78 | 17.14 | 17.75 | 235754 | 4102162 | 0.14 | 0.80% |
| 2009-07-24 | 18.13 | 18.24 | 17.25 | 17.61 | 199432 | 3530988 | -0.54 | -2.98% |
| 2009-07-23 | 17.91 | 18.40 | 17.70 | 18.15 | 174831 | 3170212 | 0.26 | 1.45% |
| 2009-07-22 | 18.04 | 18.12 | 17.68 | 17.89 | 165765 | 2947170 | -0.10 | -0.56% |
| 2009-07-21 | 17.80 | 18.75 | 17.66 | 17.99 | 316988 | 5799872 | 0.20 | 1.12% |
| 2009-07-20 | 17.71 | 17.85 | 17.45 | 17.79 | 193085 | 3408055 | 0.13 | 0.74% |
| 2009-07-17 | 17.71 | 17.87 | 17.50 | 17.66 | 118925 | 2098332 | -0.01 | -0.06% |
| 2009-07-16 | 17.97 | 18.08 | 17.53 | 17.67 | 213597 | 3787531 | -0.15 | -0.84% |
| 2009-07-15 | 17.72 | 17.97 | 17.65 | 17.82 | 185798 | 3297921 | -0.15 | -0.83% |
| 2009-07-14 | 18.10 | 18.20 | 17.72 | 17.97 | 134570 | 2405658 | -0.01 | -0.06% |
| 2009-07-13 | 18.30 | 18.88 | 17.96 | 17.98 | 175198 | 3204311 | -0.15 | -0.83% |
| 2009-07-10 | 17.98 | 18.70 | 17.76 | 18.13 | 217163 | 3960026 | 0.15 | 0.83% |
| 2009-07-09 | 17.12 | 18.10 | 17.07 | 17.98 | 239058 | 4194063 | 0.92 | 5.39% |
| 2009-07-08 | 17.08 | 17.28 | 16.53 | 17.06 | 192631 | 3248804 | -0.06 | -0.35% |
| 2009-07-07 | 16.70 | 17.73 | 16.48 | 17.12 | 233765 | 4033493 | 0.41 | 2.45% |
| 2009-07-06 | 16.33 | 16.84 | 16.21 | 16.71 | 146448 | 2422428 | 0.32 | 1.95% |
| 2009-07-03 | 16.45 | 16.73 | 16.25 | 16.39 | 140964 | 2314701 | -0.22 | -1.32% |
| 2009-07-02 | 16.69 | 16.87 | 16.52 | 16.61 | 136651 | 2278215 | -0.05 | -0.30% |
| 2009-07-01 | 16.54 | 16.75 | 16.28 | 16.66 | 105931 | 1746047 | 0.12 | 0.73% |
| 2009-06-30 | 16.48 | 16.90 | 16.40 | 16.54 | 145602 | 2423141 | 0.08 | 0.49% |
| 2009-06-29 | 16.05 | 16.86 | 15.91 | 16.46 | 155193 | 2555362 | 0.54 | 3.39% |
| 2009-06-26 | 16.16 | 16.26 | 15.82 | 15.92 | 84607 | 1351267 | -0.22 | -1.36% |
| 2009-06-25 | 16.05 | 16.33 | 15.92 | 16.14 | 87929 | 1422044 | 0.10 | 0.62% |
| 2009-06-24 | 15.99 | 16.08 | 15.78 | 16.04 | 92269 | 1467057 | 0.05 | 0.31% |
| 2009-06-23 | 15.79 | 16.17 | 15.58 | 15.99 | 103611 | 1639403 | -0.01 | -0.06% |
| 2009-06-22 | 16.59 | 16.65 | 15.90 | 16.00 | 124991 | 2026580 | -0.51 | -3.09% |
| 2009-06-19 | 16.80 | 16.80 | 16.32 | 16.51 | 138570 | 2285102 | -0.37 | -2.19% |
| 2009-06-18 | 16.77 | 17.30 | 16.43 | 16.88 | 204490 | 3455775 | 0.12 | 0.72% |
| 2009-06-17 | 16.70 | 17.19 | 16.58 | 16.76 | 159446 | 2684346 | -0.11 | -0.65% |
| 2009-06-16 | 16.54 | 17.25 | 16.31 | 16.87 | 272828 | 4555639 | 0.21 | 1.26% |
| 2009-06-15 | 15.35 | 16.84 | 15.35 | 16.66 | 319100 | 5159286 | 1.34 | 8.75% |
| 2009-06-12 | 15.62 | 16.10 | 15.19 | 15.32 | 159653 | 2500435 | -0.44 | -2.79% |
| 2009-06-11 | 15.96 | 16.36 | 15.66 | 15.76 | 230523 | 3708669 | -0.19 | -1.19% |
| N 2009-06-10 | 16.12 | 16.28 | 15.75 | 15.95 | 256098 | 4114779 | -0.18 | -1.12% |
| 2009-06-09 | 15.05 | 16.38 | 14.96 | 16.13 | 441336 | 6947522 | 1.14 | 7.61% |
| 2009-06-08 | 15.11 | 15.33 | 14.76 | 14.99 | 174611 | 2624758 | -0.19 | -1.25% |
| N 2009-06-05 | 14.26 | 15.45 | 14.26 | 15.18 | 382580 | 5742773 | 0.96 | 6.75% |
| 2009-06-04 | 14.44 | 14.45 | 14.14 | 14.22 | 107776 | 1537652 | -0.25 | -1.73% |
| 2009-06-03 | 14.40 | 14.55 | 14.19 | 14.47 | 112629 | 1618610 | 0.07 | 0.49% |
| 2009-06-02 | 14.59 | 14.59 | 14.35 | 14.40 | 119987 | 1738882 | -0.11 | -0.76% |
| 2009-06-01 | 14.31 | 14.59 | 14.24 | 14.51 | 151616 | 2188214 | 0.22 | 1.54% |
