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 | 19.55 | 20.56 | 19.55 | 19.93 | 42226 | 848723 | -0.08 | -0.40% |
| 2009-11-26 | 20.90 | 21.00 | 19.82 | 20.01 | 68142 | 1400315 | -1.04 | -4.94% |
| 2009-11-25 | 20.60 | 21.11 | 20.28 | 21.05 | 49564 | 1029109 | 0.42 | 2.04% |
| 2009-11-24 | 22.38 | 22.38 | 20.30 | 20.63 | 90149 | 1949642 | -1.81 | -8.07% |
| 2009-11-23 | 21.35 | 22.51 | 21.04 | 22.44 | 89384 | 1927063 | 1.54 | 7.37% |
| 2009-11-20 | 20.91 | 21.49 | 20.70 | 20.90 | 51477 | 1084194 | 0.04 | 0.19% |
| 2009-11-19 | 21.01 | 21.30 | 20.69 | 20.86 | 57322 | 1200574 | -0.12 | -0.57% |
| 2009-11-18 | 20.57 | 21.36 | 20.31 | 20.98 | 91276 | 1900614 | 0.40 | 1.94% |
| 2009-11-17 | 20.07 | 20.80 | 19.95 | 20.58 | 59632 | 1217577 | 0.43 | 2.13% |
| 2009-11-16 | 20.00 | 20.40 | 19.90 | 20.15 | 55122 | 1110058 | 0.27 | 1.36% |
| 2009-11-13 | 20.17 | 20.17 | 19.34 | 19.88 | 57843 | 1137537 | -0.05 | -0.25% |
| 2009-11-12 | 20.53 | 20.77 | 19.89 | 19.93 | 64858 | 1323219 | -0.68 | -3.30% |
| 2009-11-11 | 20.05 | 20.66 | 19.59 | 20.61 | 45815 | 920411 | 0.62 | 3.10% |
| 2009-11-10 | 19.82 | 20.42 | 19.74 | 19.99 | 64638 | 1301439 | 0.22 | 1.11% |
| 2009-11-09 | 20.01 | 20.39 | 19.50 | 19.77 | 52982 | 1047127 | -0.41 | -2.03% |
| 2009-11-06 | 20.86 | 21.10 | 20.11 | 20.18 | 41908 | 856019 | -0.54 | -2.61% |
| 2009-11-05 | 20.63 | 21.19 | 20.60 | 20.72 | 49102 | 1025060 | 0.11 | 0.53% |
| 2009-11-04 | 20.48 | 20.80 | 20.07 | 20.61 | 49467 | 1009488 | -0.06 | -0.29% |
| 2009-11-03 | 20.57 | 20.89 | 20.25 | 20.67 | 84121 | 1728066 | -0.06 | -0.29% |
| 2009-11-02 | 19.00 | 21.20 | 18.81 | 20.73 | 147138 | 2987142 | 1.36 | 7.02% |
| 2009-10-30 | 18.42 | 19.59 | 18.00 | 19.37 | 101943 | 1914071 | 1.14 | 6.25% |
| 2009-10-29 | 17.88 | 18.52 | 17.58 | 18.23 | 50756 | 927325 | 0.34 | 1.90% |
| 2009-10-28 | 18.00 | 18.06 | 17.68 | 17.89 | 21880 | 391261 | -0.02 | -0.11% |
| 2009-10-27 | 18.50 | 18.50 | 17.90 | 17.91 | 37693 | 682306 | -0.67 | -3.61% |
| 2009-10-26 | 18.39 | 18.66 | 18.21 | 18.58 | 64630 | 1195079 | 0.43 | 2.37% |
| 2009-10-23 | 18.00 | 18.15 | 17.90 | 18.15 | 33334 | 602356 | 0.15 | 0.83% |
| 2009-10-22 | 18.11 | 18.17 | 17.70 | 18.00 | 24092 | 430681 | -0.09 | -0.50% |
| 2009-10-21 | 18.24 | 18.33 | 18.02 | 18.09 | 22124 | 401555 | -0.14 | -0.77% |
| 2009-10-20 | 18.30 | 18.40 | 18.01 | 18.23 | 34375 | 622574 | -0.02 | -0.11% |
| 2009-10-19 | 17.78 | 18.48 | 17.78 | 18.25 | 54365 | 992319 | 0.54 | 3.05% |
| 2009-10-16 | 17.46 | 17.85 | 17.35 | 17.71 | 18429 | 324753 | 0.31 | 1.78% |
| 2009-10-15 | 17.88 | 17.93 | 17.26 | 17.40 | 20843 | 364485 | -0.31 | -1.75% |
| 2009-10-14 | 18.01 | 18.02 | 17.62 | 17.71 | 33465 | 596216 | -0.16 | -0.90% |
| 2009-10-13 | 17.77 | 18.05 | 17.68 | 17.87 | 12310 | 218942 | -0.04 | -0.22% |
| 2009-10-12 | 17.76 | 18.23 | 17.76 | 17.91 | 22627 | 408893 | -0.08 | -0.45% |
| 2009-10-09 | 17.42 | 18.12 | 17.28 | 17.99 | 23498 | 418315 | 0.73 | 4.23% |
| 2009-09-30 | 16.89 | 17.43 | 16.71 | 17.26 | 22915 | 393643 | 0.56 | 3.35% |
| 2009-09-29 | 17.69 | 17.79 | 16.29 | 16.70 | 34131 | 579829 | -1.00 | -5.65% |
| 2009-09-28 | 17.42 | 17.85 | 17.25 | 17.70 | 44259 | 778864 | 0.46 | 2.67% |
| 2009-09-25 | 17.36 | 17.55 | 17.12 | 17.24 | 15965 | 276881 | -0.24 | -1.37% |
| 2009-09-24 | 17.35 | 17.66 | 17.16 | 17.48 | 30150 | 523703 | 0.06 | 0.34% |
| 2009-09-23 | 18.00 | 18.22 | 17.03 | 17.42 | 54263 | 950076 | -0.68 | -3.76% |
| 2009-09-22 | 18.98 | 19.30 | 18.06 | 18.10 | 57768 | 1078777 | -0.89 | -4.69% |
| 2009-09-21 | 18.15 | 19.08 | 18.01 | 18.99 | 62996 | 1183471 | 0.35 | 1.88% |
| 2009-09-18 | 18.81 | 19.20 | 18.43 | 18.64 | 93029 | 1752645 | -0.16 | -0.85% |
| 2009-09-17 | 18.92 | 18.99 | 18.60 | 18.80 | 60227 | 1132056 | -0.11 | -0.58% |
| 2009-09-16 | 18.80 | 19.30 | 18.50 | 18.91 | 86260 | 1625722 | -0.05 | -0.26% |
| 2009-09-15 | 18.48 | 19.36 | 18.20 | 18.96 | 150882 | 2859664 | 0.51 | 2.76% |
| 2009-09-14 | 18.15 | 19.30 | 18.15 | 18.45 | 180945 | 3382481 | 0.65 | 3.65% |
| 2009-09-11 | 17.05 | 17.96 | 17.05 | 17.80 | 47592 | 833437 | 0.75 | 4.40% |
| 2009-09-10 | 17.60 | 17.65 | 17.01 | 17.05 | 31218 | 538118 | -0.50 | -2.85% |
| 2009-09-09 | 17.68 | 17.78 | 17.32 | 17.55 | 44823 | 785872 | -0.05 | -0.28% |
| 2009-09-08 | 17.20 | 18.00 | 16.97 | 17.60 | 117643 | 2073935 | 0.21 | 1.21% |
| 2009-09-07 | 17.33 | 17.85 | 17.07 | 17.39 | 108159 | 1887086 | 0.63 | 3.76% |
| 2009-09-04 | 16.31 | 16.95 | 16.19 | 16.76 | 35381 | 589345 | 0.45 | 2.76% |
| 2009-09-03 | 15.72 | 16.34 | 15.55 | 16.31 | 29913 | 480260 | 0.59 | 3.75% |
| 2009-09-02 | 15.88 | 15.88 | 15.36 | 15.72 | 22928 | 357198 | -0.09 | -0.57% |
| N 2009-09-01 | 15.74 | 16.42 | 15.55 | 15.81 | 34047 | 542100 | -0.96 | -5.72% |
| 2009-08-28 | 17.58 | 17.59 | 16.71 | 16.77 | 51108 | 864386 | -0.81 | -4.61% |
| 2009-08-27 | 16.97 | 17.93 | 16.70 | 17.58 | 129931 | 2281760 | 0.51 | 2.99% |
| 2009-08-26 | 16.50 | 17.29 | 16.25 | 17.07 | 89781 | 1514163 | 0.69 | 4.21% |
| N 2009-08-25 | 16.25 | 16.67 | 16.09 | 16.38 | 67878 | 1114417 | 0.04 | 0.24% |
| 2009-08-24 | 15.88 | 16.43 | 15.72 | 16.34 | 52773 | 849866 | 0.57 | 3.61% |
| 2009-08-21 | 15.53 | 15.83 | 15.30 | 15.77 | 29965 | 467218 | 0.24 | 1.54% |
| 2009-08-20 | 15.30 | 15.65 | 14.96 | 15.53 | 29108 | 447041 | 0.20 | 1.30% |
| 2009-08-19 | 15.40 | 15.95 | 15.00 | 15.33 | 31543 | 489685 | 0.00 | 0.00% |
| 2009-08-18 | 15.07 | 15.40 | 14.92 | 15.33 | 17659 | 268217 | 0.26 | 1.73% |
| 2009-08-17 | 15.26 | 15.56 | 15.00 | 15.07 | 34404 | 523970 | -0.34 | -2.21% |
| N 2009-08-14 | 16.25 | 16.30 | 15.40 | 15.41 | 32265 | 508460 | -0.80 | -4.93% |
| 2009-08-13 | 16.40 | 16.55 | 16.02 | 16.21 | 30377 | 492557 | -0.20 | -1.22% |
| 2009-08-12 | 17.26 | 17.26 | 16.41 | 16.41 | 42963 | 721057 | -0.92 | -5.31% |
| 2009-08-11 | 17.62 | 17.66 | 17.05 | 17.33 | 62306 | 1077486 | -0.20 | -1.14% |
| 2009-08-10 | 16.86 | 17.65 | 16.86 | 17.53 | 133310 | 2321223 | 0.75 | 4.47% |
| 2009-08-07 | 16.69 | 16.86 | 16.65 | 16.78 | 48144 | 806715 | 0.08 | 0.48% |
| 2009-08-06 | 16.88 | 16.90 | 16.58 | 16.70 | 53309 | 894413 | -0.05 | -0.30% |
| 2009-08-05 | 16.45 | 16.88 | 16.40 | 16.75 | 55719 | 929893 | 0.32 | 1.95% |
| 2009-08-04 | 16.41 | 16.46 | 16.00 | 16.43 | 40950 | 664454 | 0.13 | 0.80% |
| 2009-08-03 | 16.19 | 16.44 | 16.15 | 16.30 | 27561 | 448541 | 0.16 | 0.99% |
| 2009-07-31 | 15.86 | 16.15 | 15.78 | 16.14 | 32975 | 526676 | 0.35 | 2.22% |
| 2009-07-30 | 15.86 | 16.13 | 15.45 | 15.79 | 38613 | 606320 | -0.06 | -0.38% |
| 2009-07-29 | 16.89 | 17.03 | 15.23 | 15.85 | 55461 | 917276 | -1.05 | -6.21% |
| N 2009-07-28 | 16.83 | 16.97 | 16.72 | 16.90 | 42438 | 714616 | 0.13 | 0.78% |
| 2009-07-24 | 16.81 | 17.08 | 16.60 | 16.77 | 41029 | 690028 | -0.13 | -0.77% |
| 2009-07-23 | 16.90 | 16.95 | 16.75 | 16.90 | 27706 | 466252 | 0.10 | 0.59% |
| 2009-07-22 | 16.70 | 16.81 | 16.66 | 16.80 | 35769 | 598315 | 0.09 | 0.54% |
| 2009-07-21 | 16.98 | 17.00 | 16.65 | 16.71 | 41522 | 697192 | -0.28 | -1.65% |
| 2009-07-20 | 16.86 | 17.08 | 16.85 | 16.99 | 49031 | 831363 | 0.12 | 0.71% |
| 2009-07-17 | 16.80 | 16.90 | 16.69 | 16.87 | 40086 | 672859 | 0.03 | 0.18% |
| 2009-07-16 | 17.11 | 17.11 | 16.75 | 16.84 | 57046 | 963351 | -0.24 | -1.41% |
| 2009-07-15 | 17.17 | 17.25 | 16.99 | 17.08 | 50462 | 862146 | -0.07 | -0.41% |
| 2009-07-14 | 17.06 | 17.20 | 16.95 | 17.15 | 35715 | 609870 | 0.16 | 0.94% |
| 2009-07-13 | 17.00 | 17.06 | 16.81 | 16.99 | 33299 | 564848 | -0.14 | -0.82% |
| 2009-07-10 | 17.60 | 17.66 | 17.00 | 17.13 | 56613 | 972494 | -0.24 | -1.38% |
| 2009-07-09 | 16.92 | 17.51 | 16.92 | 17.37 | 77207 | 1328845 | 0.62 | 3.70% |
| N 2009-07-08 | 16.77 | 16.93 | 16.51 | 16.75 | 36666 | 611277 | -0.04 | -0.24% |
| 2009-07-07 | 16.70 | 16.96 | 16.70 | 16.79 | 40809 | 687089 | 0.15 | 0.90% |
| 2009-07-06 | 16.69 | 16.78 | 16.43 | 16.64 | 36719 | 608357 | -0.14 | -0.83% |
| 2009-07-03 | 17.11 | 17.11 | 16.60 | 16.78 | 44095 | 740087 | -0.33 | -1.93% |
| 2009-07-02 | 17.40 | 17.40 | 17.08 | 17.11 | 46021 | 789194 | -1.24 | -6.76% |
| 2009-07-01 | 18.33 | 18.41 | 17.98 | 18.35 | 98733 | 1791097 | 0.17 | 0.94% |
| 2009-06-30 | 18.43 | 18.44 | 18.00 | 18.18 | 49142 | 894374 | -0.11 | -0.60% |
| 2009-06-29 | 17.80 | 18.48 | 17.80 | 18.29 | 69220 | 1258072 | 0.59 | 3.33% |
| N 2009-06-26 | 17.43 | 17.79 | 17.35 | 17.70 | 50037 | 881602 | 0.43 | 2.49% |
| 2009-06-25 | 17.52 | 17.58 | 17.22 | 17.27 | 36653 | 636048 | -0.13 | -0.75% |
| N 2009-06-24 | 17.48 | 17.65 | 17.28 | 17.40 | 44601 | 776530 | 0.31 | 1.81% |
| N 2009-06-23 | 16.90 | 17.20 | 16.71 | 17.09 | 37991 | 647192 | 0.05 | 0.29% |
| 2009-06-22 | 17.80 | 17.80 | 17.01 | 17.04 | 86335 | 1486530 | -0.84 | -4.70% |
| N 2009-06-19 | 17.51 | 18.50 | 17.50 | 17.88 | 130368 | 2359304 | 0.67 | 3.89% |
| 2009-06-18 | 17.06 | 17.46 | 16.94 | 17.21 | 72643 | 1249072 | 0.25 | 1.47% |
| 2009-06-17 | 16.96 | 17.20 | 16.84 | 16.96 | 75161 | 1280525 | 0.01 | 0.06% |
| 2009-06-16 | 16.61 | 17.08 | 16.51 | 16.95 | 56283 | 946430 | 0.23 | 1.38% |
| 2009-06-15 | 16.50 | 16.79 | 16.35 | 16.72 | 44862 | 743755 | 0.33 | 2.01% |
| 2009-06-12 | 16.70 | 16.94 | 16.29 | 16.39 | 61033 | 1018320 | -0.15 | -0.91% |
| 2009-06-11 | 16.40 | 16.74 | 16.35 | 16.54 | 51170 | 847200 | 0.13 | 0.79% |
| 2009-06-10 | 16.44 | 16.50 | 16.21 | 16.41 | 28607 | 467833 | 0.01 | 0.06% |
| 2009-06-09 | 16.42 | 16.59 | 16.10 | 16.40 | 28156 | 458595 | 0.02 | 0.12% |
| 2009-06-08 | 16.22 | 16.52 | 16.18 | 16.38 | 28381 | 463175 | 0.18 | 1.11% |
| 2009-06-05 | 16.49 | 16.60 | 16.18 | 16.20 | 49181 | 804255 | -0.42 | -2.53% |
| N 2009-06-04 | 15.97 | 16.85 | 15.92 | 16.62 | 88331 | 1441941 | 0.81 | 5.12% |
| 2009-06-03 | 15.75 | 15.89 | 15.62 | 15.81 | 28435 | 448619 | 0.10 | 0.64% |
| 2009-06-02 | 15.69 | 15.77 | 15.57 | 15.71 | 29405 | 460988 | 0.12 | 0.77% |
| 2009-06-01 | 15.50 | 15.63 | 15.40 | 15.59 | 30881 | 478674 | 0.15 | 0.97% |
