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 | 20.77 | 21.22 | 20.32 | 20.43 | 33362 | 688408 | -0.44 | -2.11% |
| 2009-11-26 | 22.30 | 22.39 | 20.49 | 20.87 | 48724 | 1051817 | -1.41 | -6.33% |
| 2009-11-25 | 22.10 | 22.46 | 21.47 | 22.28 | 56010 | 1227386 | 0.10 | 0.45% |
| 2009-11-24 | 23.90 | 23.98 | 22.15 | 22.18 | 85164 | 1972050 | -1.50 | -6.33% |
| 2009-11-23 | 23.06 | 23.81 | 23.02 | 23.68 | 69133 | 1624404 | 0.57 | 2.47% |
| 2009-11-20 | 23.30 | 23.30 | 23.02 | 23.11 | 41416 | 958304 | -0.19 | -0.81% |
| 2009-11-19 | 23.15 | 23.35 | 23.01 | 23.30 | 41157 | 954010 | 0.19 | 0.82% |
| 2009-11-18 | 23.58 | 23.68 | 23.01 | 23.11 | 63432 | 1471939 | -0.57 | -2.41% |
| 2009-11-17 | 23.96 | 24.10 | 23.45 | 23.68 | 61086 | 1445982 | -0.25 | -1.04% |
| 2009-11-16 | 23.80 | 23.98 | 23.60 | 23.93 | 81829 | 1948843 | 0.37 | 1.57% |
| 2009-11-13 | 23.00 | 23.60 | 23.00 | 23.56 | 69343 | 1621869 | 0.38 | 1.64% |
| 2009-11-12 | 23.54 | 23.62 | 23.10 | 23.18 | 49679 | 1158940 | -0.31 | -1.32% |
| 2009-11-11 | 23.10 | 23.52 | 22.91 | 23.49 | 60930 | 1415663 | 0.17 | 0.73% |
| 2009-11-10 | 23.36 | 23.55 | 23.12 | 23.32 | 68613 | 1604614 | -0.04 | -0.17% |
| 2009-11-09 | 23.23 | 23.48 | 23.02 | 23.36 | 59587 | 1386242 | 0.10 | 0.43% |
| 2009-11-06 | 23.80 | 23.80 | 23.01 | 23.26 | 92452 | 2154160 | -0.45 | -1.90% |
| 2009-11-05 | 23.80 | 24.30 | 23.41 | 23.71 | 98887 | 2356447 | -0.20 | -0.84% |
| 2009-11-04 | 24.40 | 24.40 | 23.30 | 23.91 | 139528 | 3292280 | -0.58 | -2.37% |
| 2009-11-03 | 26.00 | 26.15 | 24.18 | 24.49 | 190562 | 4796759 | -0.65 | -2.59% |
| 2009-11-02 | 23.55 | 25.14 | 23.05 | 25.14 | 143564 | 3512370 | 2.29 | 10.02% |
| 2009-10-30 | 22.78 | 23.82 | 22.11 | 22.85 | 88172 | 2011666 | -0.33 | -1.42% |
| 2009-10-29 | 22.40 | 23.90 | 22.00 | 23.18 | 96006 | 2231838 | 0.19 | 0.83% |
| 2009-10-28 | 24.42 | 24.42 | 22.70 | 22.99 | 112809 | 2637578 | -1.56 | -6.35% |
| 2009-10-27 | 22.70 | 25.07 | 22.68 | 24.55 | 153047 | 3723981 | 1.76 | 7.72% |
| 2009-10-26 | 22.86 | 23.46 | 22.60 | 22.79 | 46404 | 1064749 | -0.07 | -0.31% |
| 2009-10-23 | 23.00 | 23.10 | 22.52 | 22.86 | 63829 | 1453368 | 0.26 | 1.15% |
| 2009-10-22 | 21.20 | 23.24 | 20.86 | 22.60 | 100043 | 2216469 | 1.17 | 5.46% |
| 2009-10-21 | 21.62 | 22.40 | 21.33 | 21.43 | 51041 | 1114484 | -0.23 | -1.06% |
| 2009-10-20 | 21.80 | 21.88 | 21.38 | 21.66 | 43778 | 944248 | -0.11 | -0.51% |
| 2009-10-19 | 21.71 | 22.14 | 21.52 | 21.77 | 55170 | 1202570 | -0.01 | -0.05% |
| 2009-10-16 | 21.26 | 22.19 | 21.20 | 21.78 | 82614 | 1791869 | 0.52 | 2.45% |
| 2009-10-15 | 20.60 | 21.75 | 20.25 | 21.26 | 79050 | 1662967 | 0.72 | 3.50% |
| 2009-10-14 | 19.50 | 21.45 | 19.50 | 20.54 | 109703 | 2281577 | 1.04 | 5.33% |
| 2009-10-13 | 18.98 | 19.53 | 18.88 | 19.50 | 27731 | 536295 | 0.31 | 1.61% |
| 2009-10-12 | 18.45 | 20.23 | 18.30 | 19.19 | 53028 | 1031188 | 0.69 | 3.73% |
| 2009-10-09 | 17.58 | 18.63 | 17.58 | 18.50 | 37663 | 678726 | 1.17 | 6.75% |
| 2009-09-30 | 17.31 | 17.55 | 17.20 | 17.33 | 17613 | 305756 | 0.18 | 1.05% |
| 2009-09-29 | 18.13 | 18.20 | 16.81 | 17.15 | 26256 | 453619 | -0.87 | -4.83% |
| 2009-09-28 | 19.00 | 19.49 | 17.90 | 18.02 | 23735 | 446536 | -0.96 | -5.06% |
| 2009-09-25 | 19.15 | 19.40 | 18.90 | 18.98 | 20970 | 401414 | -0.20 | -1.04% |
| N 2009-09-24 | 19.61 | 19.82 | 18.29 | 19.18 | 38826 | 738948 | -0.61 | -3.08% |
| N 2009-09-23 | 19.20 | 20.20 | 19.04 | 19.79 | 50688 | 1002934 | 0.44 | 2.27% |
| 2009-09-22 | 19.54 | 20.18 | 19.32 | 19.35 | 31880 | 629506 | -0.21 | -1.07% |
| 2009-09-21 | 19.62 | 19.98 | 18.80 | 19.56 | 47671 | 918502 | -0.38 | -1.91% |
| 2009-09-18 | 21.25 | 21.32 | 19.60 | 19.94 | 61285 | 1256593 | -1.20 | -5.68% |
| 2009-09-17 | 21.00 | 21.42 | 20.85 | 21.14 | 52158 | 1104227 | 0.08 | 0.38% |
| 2009-09-16 | 21.00 | 21.45 | 20.47 | 21.06 | 77227 | 1619352 | -0.06 | -0.28% |
| 2009-09-15 | 21.35 | 21.85 | 21.00 | 21.12 | 81493 | 1731870 | -0.37 | -1.72% |
| 2009-09-14 | 20.70 | 22.22 | 20.55 | 21.49 | 102917 | 2200818 | 0.13 | 0.61% |
| 2009-09-11 | 20.40 | 21.46 | 19.69 | 21.36 | 150807 | 3095906 | 0.79 | 3.84% |
| N 2009-09-10 | 20.57 | 20.57 | 19.78 | 20.57 | 154910 | 3161169 | 1.87 | 10.00% |
| 2009-09-09 | 18.78 | 19.19 | 18.47 | 18.70 | 52109 | 978311 | -0.31 | -1.63% |
| 2009-09-08 | 18.14 | 19.46 | 17.67 | 19.01 | 72753 | 1355281 | 0.83 | 4.57% |
| 2009-09-07 | 18.21 | 18.70 | 18.00 | 18.18 | 53032 | 968989 | -0.03 | -0.17% |
| N 2009-09-04 | 17.78 | 18.50 | 17.64 | 18.21 | 47103 | 852109 | 0.29 | 1.62% |
| N 2009-09-03 | 16.81 | 18.14 | 16.70 | 17.92 | 46903 | 823783 | 1.16 | 6.92% |
| 2009-09-02 | 16.75 | 17.30 | 16.38 | 16.76 | 24994 | 419181 | -0.14 | -0.83% |
| 2009-09-01 | 17.19 | 17.73 | 16.80 | 16.90 | 34954 | 603734 | -0.58 | -3.32% |
| 2009-08-31 | 19.00 | 19.20 | 17.48 | 17.48 | 45560 | 826553 | -1.94 | -9.99% |
| 2009-08-28 | 20.07 | 20.39 | 19.25 | 19.42 | 50588 | 990529 | -0.96 | -4.71% |
| 2009-08-27 | 19.76 | 21.40 | 19.60 | 20.38 | 84278 | 1742616 | 0.35 | 1.75% |
| 2009-08-26 | 19.40 | 20.30 | 18.62 | 20.03 | 86416 | 1701144 | 0.27 | 1.37% |
| 2009-08-25 | 18.98 | 20.58 | 18.78 | 19.76 | 119756 | 2378457 | 0.78 | 4.11% |
| 2009-08-24 | 18.90 | 19.15 | 18.38 | 18.98 | 65514 | 1227290 | -0.07 | -0.37% |
| 2009-08-21 | 18.39 | 19.75 | 17.90 | 19.05 | 103917 | 1970776 | 0.50 | 2.69% |
| 2009-08-20 | 18.30 | 18.76 | 17.85 | 18.55 | 45373 | 828877 | 0.79 | 4.45% |
| 2009-08-19 | 18.42 | 19.30 | 17.35 | 17.76 | 46570 | 857950 | -0.88 | -4.72% |
| 2009-08-18 | 18.20 | 18.68 | 17.03 | 18.64 | 52300 | 941336 | 0.21 | 1.14% |
| 2009-08-17 | 20.01 | 20.10 | 18.43 | 18.43 | 96496 | 1843240 | -2.05 | -10.01% |
| N 2009-08-14 | 22.49 | 22.49 | 20.48 | 20.48 | 85543 | 1815266 | -2.29 | -10.06% |
| N 2009-08-13 | 22.68 | 23.55 | 21.83 | 22.77 | 94033 | 2148947 | -0.42 | -1.81% |
| 2009-08-12 | 25.02 | 25.47 | 23.19 | 23.19 | 100812 | 2435233 | -2.58 | -10.01% |
| N 2009-08-11 | 22.91 | 25.77 | 22.91 | 25.77 | 122784 | 3052216 | 2.27 | 9.66% |
| 2009-08-10 | 22.80 | 23.87 | 22.52 | 23.50 | 99351 | 2310820 | 1.82 | 8.39% |
| 2009-08-07 | 20.99 | 22.85 | 20.92 | 21.68 | 67016 | 1479577 | 0.58 | 2.75% |
| 2009-08-06 | 21.01 | 21.27 | 20.40 | 21.10 | 37620 | 782144 | -0.32 | -1.49% |
| 2009-08-05 | 21.80 | 22.23 | 21.02 | 21.42 | 44234 | 956634 | -0.77 | -3.47% |
| 2009-08-04 | 22.22 | 22.89 | 21.50 | 22.19 | 56918 | 1260642 | -0.07 | -0.31% |
| N 2009-08-03 | 21.58 | 22.78 | 21.40 | 22.26 | 44996 | 999802 | 0.35 | 1.60% |
| N 2009-07-31 | 21.40 | 22.40 | 21.36 | 21.91 | 57431 | 1254053 | 0.13 | 0.60% |
| 2009-07-30 | 21.11 | 22.60 | 20.95 | 21.78 | 58733 | 1289263 | 0.63 | 2.98% |
| 2009-07-29 | 21.82 | 23.00 | 20.20 | 21.15 | 78779 | 1728478 | -1.10 | -4.94% |
| 2009-07-28 | 23.11 | 23.58 | 22.04 | 22.25 | 93537 | 2125670 | -0.25 | -1.11% |
| 2009-07-27 | 20.59 | 22.50 | 20.50 | 22.50 | 81739 | 1785419 | 2.06 | 10.08% |
| 2009-07-24 | 20.12 | 20.55 | 19.60 | 20.44 | 59188 | 1191864 | 0.23 | 1.14% |
| 2009-07-23 | 19.58 | 20.85 | 19.15 | 20.21 | 65609 | 1320703 | 0.66 | 3.38% |
| 2009-07-22 | 19.39 | 19.77 | 19.30 | 19.55 | 49414 | 963344 | -0.36 | -1.81% |
| 2009-07-21 | 20.19 | 20.46 | 19.38 | 19.91 | 50387 | 1002398 | -0.19 | -0.94% |
| 2009-07-20 | 19.80 | 20.20 | 19.38 | 20.10 | 61647 | 1221167 | 0.27 | 1.36% |
| 2009-07-17 | 20.12 | 20.50 | 19.00 | 19.83 | 83359 | 1632727 | -0.31 | -1.54% |
| N 2009-07-16 | 19.98 | 20.88 | 19.68 | 20.14 | 95478 | 1941858 | -0.21 | -1.03% |
| N 2009-07-15 | 21.85 | 21.85 | 20.03 | 20.35 | 133475 | 2786869 | -0.50 | -2.40% |
| N 2009-07-14 | 19.20 | 20.85 | 18.80 | 20.85 | 196289 | 3972206 | 1.90 | 10.03% |
| 2009-07-13 | 17.24 | 18.95 | 17.04 | 18.95 | 85122 | 1564992 | 1.71 | 9.92% |
| 2009-07-10 | 16.65 | 17.55 | 16.50 | 17.24 | 65304 | 1109978 | 0.62 | 3.73% |
| 2009-07-09 | 16.26 | 16.92 | 16.07 | 16.62 | 39797 | 657155 | 0.34 | 2.09% |
| 2009-07-08 | 16.20 | 16.40 | 16.02 | 16.28 | 23441 | 378302 | -0.02 | -0.12% |
| 2009-07-07 | 16.00 | 16.57 | 16.00 | 16.30 | 42236 | 693206 | 0.26 | 1.62% |
| 2009-07-06 | 16.16 | 16.60 | 15.91 | 16.04 | 41177 | 665376 | -0.25 | -1.53% |
| 2009-07-03 | 15.70 | 16.96 | 15.60 | 16.29 | 79615 | 1299328 | 0.12 | 0.74% |
| 2009-07-02 | 17.00 | 17.00 | 16.08 | 16.17 | 118072 | 1947594 | 0.02 | 0.12% |
| 2009-07-01 | 14.89 | 16.15 | 14.89 | 16.15 | 51321 | 824197 | 1.47 | 10.01% |
| 2009-06-30 | 15.15 | 15.15 | 14.66 | 14.68 | 16594 | 246884 | -0.39 | -2.59% |
| 2009-06-29 | 15.10 | 15.26 | 15.05 | 15.07 | 13277 | 201337 | 0.00 | 0.00% |
| 2009-06-26 | 15.18 | 15.28 | 15.00 | 15.07 | 10725 | 161720 | -0.07 | -0.46% |
| 2009-06-25 | 15.10 | 15.32 | 15.10 | 15.14 | 12597 | 191334 | 0.01 | 0.07% |
| 2009-06-24 | 15.08 | 15.32 | 15.00 | 15.13 | 13412 | 202910 | -0.06 | -0.40% |
| 2009-06-23 | 15.15 | 15.34 | 15.03 | 15.19 | 14362 | 217603 | -0.13 | -0.85% |
| 2009-06-22 | 15.59 | 15.85 | 15.28 | 15.32 | 24416 | 378118 | -0.52 | -3.28% |
| 2009-06-19 | 15.01 | 16.57 | 15.00 | 15.84 | 59021 | 941476 | 0.76 | 5.04% |
| 2009-06-18 | 15.22 | 15.28 | 15.00 | 15.08 | 14808 | 223028 | -0.12 | -0.79% |
| 2009-06-17 | 14.89 | 15.28 | 14.67 | 15.20 | 19879 | 299749 | 0.25 | 1.67% |
| 2009-06-16 | 14.67 | 15.05 | 14.47 | 14.95 | 15555 | 229783 | 0.24 | 1.63% |
| 2009-06-15 | 14.56 | 14.72 | 14.31 | 14.71 | 11061 | 160822 | 0.14 | 0.96% |
| 2009-06-12 | 15.00 | 15.12 | 14.42 | 14.57 | 17676 | 260823 | -0.45 | -3.00% |
| 2009-06-11 | 15.26 | 15.27 | 15.00 | 15.02 | 11188 | 169112 | -0.32 | -2.09% |
| 2009-06-10 | 15.13 | 15.36 | 14.90 | 15.34 | 16846 | 256091 | 0.32 | 2.13% |
| 2009-06-09 | 15.28 | 15.39 | 14.73 | 15.02 | 18783 | 280578 | -0.20 | -1.31% |
| 2009-06-08 | 15.29 | 15.44 | 15.20 | 15.22 | 12953 | 198176 | -0.07 | -0.46% |
| 2009-06-05 | 15.30 | 15.58 | 15.19 | 15.29 | 18140 | 279032 | 0.03 | 0.20% |
| 2009-06-04 | 15.65 | 15.65 | 15.17 | 15.26 | 23570 | 361417 | -0.38 | -2.43% |
| 2009-06-03 | 15.56 | 15.75 | 15.47 | 15.64 | 20733 | 323783 | 0.09 | 0.58% |
| 2009-06-02 | 15.58 | 15.70 | 15.40 | 15.55 | 21359 | 331825 | -0.05 | -0.32% |
| 2009-06-01 | 15.35 | 15.64 | 15.32 | 15.60 | 19659 | 304967 | 0.21 | 1.36% |
