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 | 17.99 | 18.57 | 17.75 | 18.07 | 29866 | 541385 | -0.08 | -0.44% |
| 2009-11-26 | 18.99 | 19.45 | 18.03 | 18.15 | 47031 | 885479 | -0.70 | -3.71% |
| 2009-11-25 | 18.46 | 18.95 | 18.00 | 18.85 | 33121 | 615129 | 0.35 | 1.89% |
| 2009-11-24 | 19.92 | 19.96 | 18.20 | 18.50 | 48443 | 936480 | -1.24 | -6.28% |
| 2009-11-23 | 19.49 | 19.76 | 19.33 | 19.74 | 40287 | 786227 | 0.27 | 1.39% |
| 2009-11-20 | 19.80 | 19.81 | 19.42 | 19.47 | 35967 | 704937 | -0.35 | -1.77% |
| 2009-11-19 | 19.68 | 19.97 | 19.56 | 19.82 | 35724 | 705899 | 0.06 | 0.30% |
| 2009-11-18 | 19.19 | 19.85 | 19.07 | 19.76 | 49629 | 965999 | 0.58 | 3.02% |
| 2009-11-17 | 19.33 | 19.44 | 19.00 | 19.18 | 32647 | 627219 | -0.01 | -0.05% |
| 2009-11-16 | 19.00 | 19.50 | 19.00 | 19.19 | 41057 | 790660 | 0.27 | 1.43% |
| 2009-11-13 | 18.80 | 18.99 | 18.50 | 18.92 | 27933 | 524043 | -0.03 | -0.16% |
| 2009-11-12 | 18.55 | 19.06 | 18.42 | 18.95 | 52534 | 991248 | 0.45 | 2.43% |
| 2009-11-11 | 18.45 | 18.59 | 18.32 | 18.50 | 21052 | 388644 | -0.04 | -0.22% |
| 2009-11-10 | 18.60 | 18.80 | 18.50 | 18.54 | 25580 | 477267 | -0.05 | -0.27% |
| 2009-11-09 | 18.60 | 18.77 | 18.31 | 18.59 | 25665 | 475219 | -0.01 | -0.05% |
| 2009-11-06 | 18.70 | 18.74 | 18.51 | 18.60 | 30519 | 568173 | 0.05 | 0.27% |
| 2009-11-05 | 18.53 | 18.66 | 18.31 | 18.55 | 23872 | 440535 | 0.09 | 0.49% |
| 2009-11-04 | 18.50 | 18.69 | 18.25 | 18.46 | 34939 | 645099 | -0.14 | -0.75% |
| 2009-11-03 | 18.14 | 18.89 | 18.02 | 18.60 | 55154 | 1019866 | 0.59 | 3.28% |
| 2009-11-02 | 17.17 | 18.10 | 17.04 | 18.01 | 32970 | 582921 | 0.30 | 1.69% |
| 2009-10-30 | 17.81 | 18.20 | 17.70 | 17.71 | 30428 | 545887 | 0.12 | 0.68% |
| 2009-10-29 | 17.48 | 17.80 | 17.41 | 17.59 | 23777 | 419513 | -0.44 | -2.44% |
| 2009-10-28 | 18.00 | 18.15 | 17.59 | 18.03 | 33886 | 605316 | 0.05 | 0.28% |
| 2009-10-27 | 18.86 | 18.86 | 17.93 | 17.98 | 85736 | 1566976 | -1.40 | -7.22% |
| 2009-10-26 | 18.74 | 19.50 | 18.68 | 19.38 | 47067 | 898875 | 0.57 | 3.03% |
| 2009-10-23 | 18.92 | 19.26 | 18.65 | 18.81 | 40152 | 760758 | -0.03 | -0.16% |
| 2009-10-22 | 18.71 | 19.12 | 18.51 | 18.84 | 34381 | 646809 | 0.07 | 0.37% |
| 2009-10-21 | 19.30 | 19.47 | 18.52 | 18.77 | 64089 | 1210577 | -0.74 | -3.79% |
| 2009-10-20 | 19.13 | 19.67 | 18.90 | 19.51 | 56386 | 1084981 | 0.41 | 2.15% |
| 2009-10-19 | 19.00 | 19.38 | 18.76 | 19.10 | 50688 | 966087 | -0.02 | -0.10% |
| 2009-10-16 | 19.03 | 19.29 | 18.56 | 19.12 | 58757 | 1109131 | 0.15 | 0.79% |
| 2009-10-15 | 18.25 | 19.53 | 17.85 | 18.97 | 93812 | 1755551 | 0.92 | 5.10% |
| 2009-10-14 | 18.03 | 18.92 | 17.87 | 18.05 | 84249 | 1544285 | -0.06 | -0.33% |
| 2009-10-13 | 16.97 | 18.66 | 16.97 | 18.11 | 84811 | 1529138 | 1.06 | 6.22% |
| 2009-10-12 | 16.90 | 17.48 | 16.56 | 17.05 | 33847 | 581744 | 0.31 | 1.85% |
| 2009-10-09 | 16.20 | 16.79 | 16.02 | 16.74 | 20527 | 338338 | 0.90 | 5.68% |
| 2009-09-30 | 15.60 | 16.09 | 15.60 | 15.84 | 16428 | 260899 | 0.26 | 1.67% |
| 2009-09-29 | 15.80 | 16.01 | 15.20 | 15.58 | 15816 | 245823 | -0.31 | -1.95% |
| 2009-09-28 | 16.58 | 16.73 | 15.72 | 15.89 | 14313 | 232768 | -0.59 | -3.58% |
| 2009-09-25 | 16.15 | 16.69 | 16.15 | 16.48 | 13767 | 226681 | 0.19 | 1.17% |
| 2009-09-24 | 16.30 | 16.64 | 15.88 | 16.29 | 20968 | 341832 | -0.22 | -1.33% |
| 2009-09-23 | 17.07 | 17.20 | 16.43 | 16.51 | 25916 | 434179 | -0.57 | -3.34% |
| 2009-09-22 | 17.12 | 17.69 | 17.03 | 17.08 | 38369 | 666410 | -0.21 | -1.22% |
| 2009-09-21 | 16.60 | 17.39 | 16.30 | 17.29 | 27428 | 461606 | 0.52 | 3.10% |
| 2009-09-18 | 17.70 | 17.70 | 16.58 | 16.77 | 42892 | 739487 | -0.93 | -5.25% |
| 2009-09-17 | 16.93 | 17.74 | 16.90 | 17.70 | 47791 | 832884 | 0.80 | 4.73% |
| 2009-09-16 | 17.01 | 17.35 | 16.71 | 16.90 | 37324 | 632454 | -0.36 | -2.09% |
| 2009-09-15 | 17.31 | 17.71 | 17.03 | 17.26 | 35114 | 608728 | -0.13 | -0.75% |
| 2009-09-14 | 17.16 | 17.57 | 16.95 | 17.39 | 34385 | 594797 | 0.35 | 2.05% |
| 2009-09-11 | 16.84 | 17.18 | 16.60 | 17.04 | 29254 | 495828 | 0.32 | 1.91% |
| 2009-09-10 | 17.00 | 17.21 | 16.70 | 16.72 | 27035 | 457470 | -0.33 | -1.94% |
| 2009-09-09 | 16.94 | 17.34 | 16.60 | 17.05 | 37614 | 636246 | 0.08 | 0.47% |
| 2009-09-08 | 16.31 | 17.00 | 16.00 | 16.97 | 42400 | 702907 | 0.70 | 4.30% |
| 2009-09-07 | 16.20 | 16.49 | 16.08 | 16.27 | 34102 | 556928 | 0.01 | 0.06% |
| 2009-09-04 | 16.07 | 16.45 | 15.81 | 16.26 | 34702 | 560504 | 0.19 | 1.18% |
| 2009-09-03 | 15.34 | 16.29 | 15.25 | 16.07 | 34511 | 548161 | 0.74 | 4.83% |
| 2009-09-02 | 15.37 | 15.67 | 15.01 | 15.33 | 31595 | 483578 | -0.19 | -1.22% |
| 2009-09-01 | 15.78 | 16.50 | 15.30 | 15.52 | 54870 | 869397 | -0.90 | -5.48% |
| 2009-08-31 | 17.70 | 18.39 | 16.24 | 16.42 | 94626 | 1668276 | -1.31 | -7.39% |
| 2009-08-28 | 17.15 | 18.20 | 16.77 | 17.73 | 83023 | 1469215 | 0.39 | 2.25% |
| 2009-08-27 | 17.22 | 17.70 | 16.61 | 17.34 | 43075 | 742205 | 0.07 | 0.41% |
| 2009-08-26 | 16.85 | 17.69 | 16.61 | 17.27 | 48623 | 837826 | 0.20 | 1.17% |
| N 2009-08-25 | 17.60 | 17.60 | 16.11 | 17.07 | 73061 | 1225855 | -0.81 | -4.53% |
| N 2009-08-24 | 17.80 | 18.45 | 17.50 | 17.88 | 69279 | 1243914 | 0.44 | 2.52% |
| 2009-08-21 | 15.85 | 17.44 | 15.70 | 17.44 | 70014 | 1179903 | 1.59 | 10.03% |
| 2009-08-20 | 15.16 | 15.91 | 15.16 | 15.85 | 23925 | 374084 | 0.60 | 3.93% |
| 2009-08-19 | 15.45 | 16.08 | 15.00 | 15.25 | 34006 | 531802 | -0.40 | -2.56% |
| 2009-08-18 | 15.50 | 15.87 | 14.60 | 15.65 | 34738 | 531014 | 0.08 | 0.51% |
| 2009-08-17 | 16.01 | 16.40 | 15.50 | 15.57 | 28615 | 454943 | -0.65 | -4.01% |
| 2009-08-14 | 17.42 | 17.68 | 16.20 | 16.22 | 42488 | 716163 | -1.30 | -7.42% |
| 2009-08-13 | 17.25 | 17.79 | 16.76 | 17.52 | 33751 | 586007 | 0.23 | 1.33% |
| 2009-08-12 | 18.64 | 18.64 | 16.90 | 17.29 | 55133 | 984796 | -1.38 | -7.39% |
| 2009-08-11 | 17.84 | 18.88 | 17.70 | 18.67 | 86665 | 1584190 | 0.98 | 5.54% |
| 2009-08-10 | 17.21 | 17.80 | 17.21 | 17.69 | 44781 | 784605 | 0.51 | 2.97% |
| 2009-08-07 | 17.00 | 17.80 | 17.00 | 17.18 | 56891 | 993117 | 0.18 | 1.06% |
| 2009-08-06 | 17.36 | 17.49 | 16.90 | 17.00 | 34047 | 584766 | -0.63 | -3.57% |
| 2009-08-05 | 17.00 | 17.97 | 16.50 | 17.63 | 47198 | 811618 | 0.60 | 3.52% |
| 2009-08-04 | 17.14 | 17.28 | 16.73 | 17.03 | 28638 | 486930 | -0.12 | -0.70% |
| 2009-08-03 | 16.78 | 17.19 | 16.52 | 17.15 | 34182 | 578663 | 0.34 | 2.02% |
| 2009-07-31 | 16.30 | 16.95 | 16.20 | 16.81 | 27309 | 453994 | 0.63 | 3.89% |
| 2009-07-30 | 16.13 | 16.49 | 15.57 | 16.18 | 26149 | 420065 | 0.10 | 0.62% |
| 2009-07-29 | 17.07 | 17.43 | 15.50 | 16.08 | 42846 | 720384 | -0.97 | -5.69% |
| 2009-07-28 | 17.06 | 17.15 | 16.70 | 17.05 | 25684 | 433949 | 0.01 | 0.06% |
| 2009-07-27 | 16.67 | 17.20 | 16.67 | 17.04 | 27584 | 467769 | 0.37 | 2.22% |
| 2009-07-24 | 17.25 | 17.35 | 16.50 | 16.67 | 34518 | 583638 | -0.44 | -2.57% |
| 2009-07-23 | 17.10 | 17.33 | 16.97 | 17.11 | 29101 | 498653 | 0.01 | 0.06% |
| 2009-07-22 | 16.81 | 17.28 | 16.81 | 17.10 | 32058 | 545769 | 0.23 | 1.36% |
| 2009-07-21 | 17.44 | 17.44 | 16.80 | 16.87 | 45357 | 770486 | -0.58 | -3.32% |
| 2009-07-20 | 17.30 | 17.70 | 17.15 | 17.45 | 34728 | 603950 | 0.18 | 1.04% |
| 2009-07-17 | 17.31 | 17.58 | 17.02 | 17.27 | 33518 | 580361 | -0.02 | -0.12% |
| 2009-07-16 | 18.11 | 18.25 | 17.19 | 17.29 | 53090 | 935934 | -0.81 | -4.47% |
| 2009-07-15 | 17.63 | 18.20 | 17.46 | 18.10 | 44030 | 787531 | 0.48 | 2.72% |
| 2009-07-14 | 17.58 | 17.87 | 17.38 | 17.62 | 31116 | 545246 | 0.14 | 0.80% |
| 2009-07-13 | 17.23 | 18.00 | 17.22 | 17.48 | 39088 | 692044 | 0.06 | 0.34% |
| 2009-07-10 | 17.30 | 17.67 | 17.30 | 17.42 | 45265 | 790877 | -0.03 | -0.17% |
| 2009-07-09 | 16.70 | 17.67 | 16.68 | 17.45 | 62558 | 1074163 | 0.71 | 4.24% |
| 2009-07-08 | 16.70 | 16.93 | 16.41 | 16.74 | 44284 | 738236 | -0.18 | -1.06% |
| 2009-07-07 | 15.79 | 17.25 | 15.79 | 16.92 | 78729 | 1303396 | 1.19 | 7.57% |
| 2009-07-06 | 16.16 | 16.30 | 15.61 | 15.73 | 43206 | 682207 | -0.42 | -2.60% |
| 2009-07-03 | 16.08 | 16.59 | 16.00 | 16.15 | 37445 | 608088 | -0.04 | -0.25% |
| 2009-07-02 | 16.55 | 16.74 | 16.16 | 16.19 | 51522 | 841022 | -0.46 | -2.76% |
| 2009-07-01 | 16.55 | 17.20 | 16.42 | 16.65 | 46350 | 775938 | 0.11 | 0.67% |
| 2009-06-30 | 15.91 | 16.99 | 15.85 | 16.54 | 52442 | 872197 | 0.59 | 3.70% |
| 2009-06-29 | 16.17 | 16.35 | 15.88 | 15.95 | 44634 | 717384 | -0.28 | -1.73% |
| N 2009-06-26 | 16.48 | 16.68 | 16.16 | 16.23 | 66015 | 1079171 | -0.40 | -2.40% |
| 2009-06-25 | 15.81 | 16.75 | 15.76 | 16.63 | 101811 | 1669228 | 0.90 | 5.72% |
| 2009-06-24 | 15.40 | 16.38 | 15.35 | 15.73 | 77193 | 1219217 | 0.57 | 3.76% |
| 2009-06-23 | 14.39 | 15.54 | 14.33 | 15.16 | 69470 | 1050589 | 0.51 | 3.48% |
| 2009-06-22 | 14.89 | 15.10 | 14.50 | 14.65 | 37754 | 556656 | -0.21 | -1.41% |
| 2009-06-19 | 14.28 | 15.30 | 14.22 | 14.86 | 77555 | 1153252 | 0.61 | 4.28% |
| 2009-06-18 | 14.21 | 14.38 | 14.12 | 14.25 | 21651 | 308080 | 0.07 | 0.49% |
| 2009-06-17 | 13.97 | 14.22 | 13.83 | 14.18 | 16354 | 229463 | 0.20 | 1.43% |
| 2009-06-16 | 13.85 | 14.10 | 13.82 | 13.98 | 11873 | 166128 | -0.05 | -0.36% |
| 2009-06-15 | 13.68 | 14.05 | 13.68 | 14.03 | 13369 | 186468 | 0.25 | 1.81% |
| 2009-06-12 | 14.17 | 14.17 | 13.72 | 13.78 | 27811 | 386249 | -0.41 | -2.89% |
| 2009-06-11 | 14.36 | 14.54 | 14.15 | 14.19 | 24258 | 348532 | -0.20 | -1.39% |
| 2009-06-10 | 14.37 | 14.60 | 14.12 | 14.39 | 29296 | 421247 | 0.13 | 0.91% |
| 2009-06-09 | 14.49 | 14.64 | 14.02 | 14.26 | 19973 | 284516 | -0.20 | -1.38% |
| 2009-06-08 | 14.29 | 14.56 | 14.14 | 14.46 | 21156 | 304288 | 0.18 | 1.26% |
| 2009-06-05 | 14.30 | 14.53 | 14.13 | 14.28 | 21274 | 304803 | -0.01 | -0.07% |
| 2009-06-04 | 14.65 | 14.68 | 13.93 | 14.29 | 41228 | 586148 | -0.31 | -2.12% |
| 2009-06-03 | 14.70 | 14.80 | 14.55 | 14.60 | 28896 | 423317 | -0.05 | -0.34% |
| 2009-06-02 | 14.40 | 14.75 | 14.40 | 14.65 | 37428 | 547207 | 0.29 | 2.02% |
| 2009-06-01 | 14.22 | 14.76 | 14.13 | 14.36 | 31906 | 461244 | 0.24 | 1.70% |
