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 | 18.00 | 19.10 | 17.71 | 18.79 | 428962 | 8018058 | 0.58 | 3.19% |
| 2009-11-26 | 18.20 | 19.03 | 18.10 | 18.21 | 409638 | 7596393 | 0.21 | 1.17% |
| 2009-11-25 | 17.39 | 18.12 | 17.20 | 18.00 | 201430 | 3544999 | 0.60 | 3.45% |
| 2009-11-24 | 18.56 | 18.69 | 17.15 | 17.40 | 262225 | 4761438 | -0.85 | -4.66% |
| 2009-11-20 | 18.33 | 18.35 | 18.04 | 18.25 | 181954 | 3309518 | -0.09 | -0.49% |
| 2009-11-19 | 18.21 | 18.43 | 17.89 | 18.34 | 219331 | 3998479 | 0.24 | 1.33% |
| 2009-11-18 | 18.43 | 18.47 | 17.98 | 18.10 | 201735 | 3667665 | -0.33 | -1.79% |
| 2009-11-17 | 18.11 | 18.61 | 17.65 | 18.43 | 313781 | 5676217 | 0.41 | 2.27% |
| 2009-11-16 | 18.15 | 18.25 | 17.84 | 18.02 | 241872 | 4348190 | 0.18 | 1.01% |
| 2009-11-13 | 17.55 | 17.86 | 17.30 | 17.84 | 162380 | 2857342 | 0.29 | 1.65% |
| 2009-11-12 | 17.55 | 17.80 | 17.45 | 17.55 | 109900 | 1936429 | 0.01 | 0.06% |
| 2009-11-11 | 17.69 | 17.70 | 17.30 | 17.54 | 126218 | 2213692 | -0.21 | -1.18% |
| 2009-11-10 | 18.16 | 18.16 | 17.70 | 17.75 | 144595 | 2572518 | -0.22 | -1.22% |
| 2009-11-09 | 18.00 | 18.44 | 17.65 | 17.97 | 247177 | 4439297 | 0.17 | 0.95% |
| 2009-11-06 | 17.51 | 18.05 | 17.40 | 17.80 | 270841 | 4829131 | 0.43 | 2.48% |
| 2009-11-05 | 17.29 | 17.69 | 17.21 | 17.37 | 168724 | 2936393 | 0.09 | 0.52% |
| 2009-11-04 | 17.45 | 17.86 | 17.20 | 17.28 | 251905 | 4405455 | -0.23 | -1.31% |
| 2009-11-03 | 16.39 | 17.66 | 16.30 | 17.51 | 311512 | 5366701 | 1.17 | 7.16% |
| 2009-11-02 | 15.57 | 16.34 | 15.38 | 16.34 | 86693 | 1380297 | 0.42 | 2.64% |
| 2009-10-30 | 16.02 | 16.24 | 15.91 | 15.92 | 67311 | 1082563 | 0.17 | 1.08% |
| 2009-10-29 | 15.97 | 16.03 | 15.69 | 15.75 | 71589 | 1133016 | -0.46 | -2.84% |
| 2009-10-28 | 15.96 | 16.25 | 15.82 | 16.21 | 76205 | 1225530 | 0.21 | 1.31% |
| 2009-10-27 | 16.58 | 16.58 | 16.00 | 16.00 | 112348 | 1822700 | -0.74 | -4.42% |
| 2009-10-26 | 17.00 | 17.02 | 16.56 | 16.74 | 115235 | 1929724 | -0.21 | -1.24% |
| 2009-10-23 | 16.91 | 17.08 | 16.77 | 16.95 | 176418 | 2984262 | 0.05 | 0.30% |
| 2009-10-22 | 16.50 | 17.05 | 16.41 | 16.90 | 181776 | 3060263 | 0.30 | 1.81% |
| 2009-10-21 | 16.44 | 16.69 | 16.13 | 16.60 | 165206 | 2712814 | 0.15 | 0.91% |
| 2009-10-20 | 16.56 | 16.86 | 16.29 | 16.45 | 201246 | 3324117 | 0.17 | 1.04% |
| 2009-10-19 | 15.70 | 16.28 | 15.67 | 16.28 | 130853 | 2105855 | 0.65 | 4.16% |
| 2009-10-16 | 15.81 | 16.00 | 15.40 | 15.63 | 84207 | 1312965 | -0.20 | -1.26% |
| 2009-10-15 | 16.24 | 16.28 | 15.68 | 15.83 | 116442 | 1866309 | -0.12 | -0.75% |
| 2009-10-14 | 16.11 | 16.40 | 15.89 | 15.95 | 172509 | 2785389 | 0.20 | 1.27% |
| 2009-10-13 | 15.42 | 15.90 | 15.32 | 15.75 | 114916 | 1800822 | 0.24 | 1.55% |
| 2009-10-12 | 15.30 | 15.60 | 15.10 | 15.51 | 103074 | 1578278 | 0.31 | 2.04% |
| 2009-10-09 | 14.82 | 15.25 | 14.70 | 15.20 | 67318 | 1011878 | 0.74 | 5.12% |
| 2009-09-30 | 14.60 | 14.68 | 14.41 | 14.46 | 47029 | 682817 | 0.02 | 0.14% |
| 2009-09-29 | 14.51 | 14.65 | 14.13 | 14.44 | 45667 | 658840 | -0.07 | -0.48% |
| 2009-09-28 | 15.00 | 15.21 | 14.30 | 14.51 | 48984 | 728416 | -0.37 | -2.49% |
| 2009-09-25 | 14.99 | 15.20 | 14.67 | 14.88 | 75198 | 1119965 | -0.12 | -0.80% |
| 2009-09-24 | 15.45 | 15.45 | 14.51 | 15.00 | 113190 | 1701912 | -0.45 | -2.91% |
| N 2009-09-23 | 16.39 | 16.75 | 15.35 | 15.45 | 125741 | 1992764 | -0.89 | -5.45% |
| 2009-09-22 | 16.84 | 17.34 | 16.26 | 16.34 | 143640 | 2425920 | -0.50 | -2.97% |
| 2009-09-21 | 15.96 | 16.84 | 15.71 | 16.84 | 177997 | 2922823 | 0.78 | 4.86% |
| 2009-09-18 | 16.78 | 16.88 | 15.82 | 16.06 | 142377 | 2345550 | -0.74 | -4.41% |
| 2009-09-17 | 16.00 | 16.84 | 16.00 | 16.80 | 267709 | 4450290 | 0.78 | 4.87% |
| 2009-09-16 | 16.18 | 16.19 | 15.50 | 16.02 | 151749 | 2407088 | -0.27 | -1.66% |
| N 2009-09-15 | 16.30 | 16.89 | 16.25 | 16.29 | 237413 | 3912929 | 0.39 | 2.45% |
| 2009-09-14 | 15.52 | 15.95 | 15.38 | 15.90 | 146942 | 2301811 | 0.39 | 2.52% |
| N 2009-09-11 | 15.41 | 15.60 | 15.35 | 15.51 | 85285 | 1323765 | 0.09 | 0.58% |
| 2009-09-10 | 15.75 | 15.90 | 15.30 | 15.42 | 78111 | 1218062 | -0.39 | -2.47% |
| 2009-09-09 | 15.37 | 15.89 | 15.26 | 15.81 | 181169 | 2834310 | 0.47 | 3.06% |
| 2009-09-08 | 14.78 | 15.48 | 14.70 | 15.34 | 109834 | 1664235 | 0.34 | 2.27% |
| 2009-09-07 | 15.09 | 15.37 | 14.78 | 15.00 | 153996 | 2333850 | 0.34 | 2.32% |
| 2009-09-03 | 14.01 | 14.76 | 14.01 | 14.66 | 132976 | 1925084 | 0.56 | 3.97% |
| 2009-09-02 | 13.70 | 14.34 | 13.60 | 14.10 | 112814 | 1586380 | 0.49 | 3.60% |
| 2009-09-01 | 13.81 | 13.95 | 13.31 | 13.61 | 69165 | 949733 | -0.10 | -0.73% |
| 2009-08-31 | 14.60 | 14.60 | 13.63 | 13.71 | 104672 | 1473652 | -1.17 | -7.86% |
| 2009-08-28 | 15.40 | 15.41 | 14.57 | 14.88 | 122546 | 1814957 | -0.43 | -2.81% |
| N 2009-08-27 | 15.35 | 15.76 | 15.00 | 15.31 | 196057 | 3026280 | -0.39 | -2.48% |
| 2009-08-26 | 14.55 | 16.03 | 14.41 | 15.70 | 242836 | 3750983 | 1.02 | 6.95% |
| 2009-08-25 | 15.30 | 15.30 | 14.00 | 14.68 | 200296 | 2919848 | -0.79 | -5.11% |
| 2009-08-24 | 15.30 | 15.77 | 15.02 | 15.47 | 166068 | 2553983 | 0.18 | 1.18% |
| 2009-08-21 | 14.55 | 15.30 | 14.31 | 15.29 | 242365 | 3626909 | 0.69 | 4.73% |
| 2009-08-20 | 14.05 | 14.76 | 13.98 | 14.60 | 176962 | 2545958 | 0.55 | 3.92% |
| 2009-08-19 | 15.10 | 15.30 | 13.62 | 14.05 | 224331 | 3284916 | -1.02 | -6.77% |
| 2009-08-18 | 15.00 | 15.39 | 14.80 | 15.07 | 182871 | 2748033 | 0.21 | 1.41% |
| N 2009-08-17 | 16.05 | 16.09 | 14.85 | 14.86 | 238959 | 3652991 | -1.59 | -9.67% |
| 2009-08-14 | 17.40 | 17.49 | 16.45 | 16.45 | 147930 | 2492292 | -0.91 | -5.24% |
| 2009-08-13 | 17.40 | 17.70 | 17.21 | 17.36 | 127437 | 2219915 | -0.01 | -0.06% |
| 2009-08-12 | 18.75 | 18.75 | 17.16 | 17.37 | 185500 | 3321699 | -1.57 | -8.29% |
| 2009-08-11 | 18.81 | 19.15 | 18.40 | 18.94 | 161438 | 3032410 | 0.15 | 0.80% |
| 2009-08-10 | 18.88 | 19.34 | 18.48 | 18.79 | 277622 | 5242839 | 0.31 | 1.68% |
| N 2009-08-07 | 20.15 | 20.15 | 18.26 | 18.48 | 363605 | 7040232 | -1.78 | -8.79% |
| 2009-08-06 | 19.66 | 21.24 | 19.51 | 20.26 | 638014 | 12961300 | 0.64 | 3.26% |
| N 2009-08-05 | 19.90 | 20.30 | 19.25 | 19.62 | 784011 | 15531188 | 0.24 | 1.24% |
| N 2009-08-04 | 17.78 | 19.38 | 17.78 | 19.38 | 1048991 | 20009712 | 1.76 | 9.99% |
| N 2009-08-03 | 16.91 | 17.80 | 16.90 | 17.62 | 282839 | 4948414 | 0.70 | 4.14% |
| 2009-07-31 | 16.57 | 16.98 | 16.42 | 16.92 | 161409 | 2705167 | 0.50 | 3.04% |
| 2009-07-30 | 16.55 | 16.95 | 16.00 | 16.42 | 177143 | 2896341 | -0.08 | -0.48% |
| 2009-07-29 | 17.90 | 18.05 | 16.25 | 16.50 | 328222 | 5654231 | -1.56 | -8.64% |
| 2009-07-28 | 17.36 | 18.57 | 17.30 | 18.06 | 431503 | 7746016 | 0.72 | 4.15% |
| 2009-07-27 | 17.17 | 17.50 | 17.15 | 17.34 | 179809 | 3112038 | 0.18 | 1.05% |
| 2009-07-24 | 17.75 | 17.80 | 17.02 | 17.16 | 209971 | 3629611 | -0.48 | -2.72% |
| 2009-07-23 | 17.60 | 17.96 | 17.20 | 17.64 | 263593 | 4608944 | 0.04 | 0.23% |
| 2009-07-22 | 18.15 | 18.75 | 17.00 | 17.60 | 451204 | 8018769 | -0.15 | -0.84% |
| 2009-07-21 | 18.50 | 18.50 | 17.68 | 17.75 | 279888 | 5044617 | -0.81 | -4.36% |
| 2009-07-20 | 17.99 | 18.90 | 17.80 | 18.56 | 378121 | 6963272 | 0.62 | 3.46% |
| 2009-07-17 | 17.44 | 18.18 | 17.30 | 17.94 | 352364 | 6268572 | 0.44 | 2.51% |
| 2009-07-16 | 17.42 | 18.06 | 17.24 | 17.50 | 307235 | 5427918 | 0.09 | 0.52% |
| N 2009-07-15 | 17.17 | 17.65 | 16.91 | 17.41 | 289521 | 4990466 | 0.33 | 1.93% |
| 2009-07-14 | 17.01 | 17.21 | 16.84 | 17.08 | 236657 | 4026512 | 0.09 | 0.53% |
| 2009-07-13 | 16.45 | 17.28 | 16.45 | 16.99 | 405517 | 6911624 | 0.57 | 3.47% |
| 2009-07-10 | 16.70 | 16.84 | 16.40 | 16.42 | 292885 | 4862942 | -0.36 | -2.15% |
| 2009-07-09 | 15.98 | 16.98 | 15.81 | 16.78 | 455230 | 7497294 | 0.80 | 5.01% |
| 2009-07-08 | 15.83 | 16.10 | 15.73 | 15.98 | 173391 | 2754244 | 0.04 | 0.25% |
| 2009-07-07 | 16.00 | 16.15 | 15.83 | 15.94 | 150634 | 2403728 | -0.08 | -0.50% |
| 2009-07-06 | 16.50 | 16.58 | 15.85 | 16.02 | 329243 | 5283456 | -0.47 | -2.85% |
| 2009-07-03 | 15.89 | 16.65 | 15.84 | 16.49 | 472241 | 7731088 | 0.50 | 3.13% |
| 2009-07-02 | 15.70 | 16.08 | 15.62 | 15.99 | 265922 | 4233535 | 0.24 | 1.52% |
| N 2009-07-01 | 15.66 | 15.97 | 15.51 | 15.75 | 187594 | 2941818 | 0.08 | 0.51% |
| 2009-06-30 | 16.16 | 16.19 | 15.60 | 15.67 | 184426 | 2912851 | -0.47 | -2.91% |
| 2009-06-29 | 15.80 | 16.30 | 15.78 | 16.14 | 237841 | 3818984 | 0.27 | 1.70% |
| 2009-06-26 | 15.96 | 16.17 | 15.67 | 15.87 | 153464 | 2446731 | -0.06 | -0.38% |
| 2009-06-25 | 16.16 | 16.29 | 15.89 | 15.93 | 163245 | 2617264 | -0.22 | -1.36% |
| 2009-06-24 | 15.80 | 16.28 | 15.71 | 16.15 | 238600 | 3828194 | 0.16 | 1.00% |
| 2009-06-23 | 15.63 | 16.30 | 15.51 | 15.99 | 217229 | 3471708 | 0.09 | 0.57% |
| 2009-06-22 | 16.30 | 16.35 | 15.89 | 15.90 | 232114 | 3731073 | -0.32 | -1.97% |
| N 2009-06-19 | 16.25 | 16.49 | 16.10 | 16.22 | 249703 | 4060873 | 0.09 | 0.56% |
| N 2009-06-18 | 15.79 | 16.30 | 15.68 | 16.13 | 280946 | 4517517 | 0.40 | 2.54% |
| 2009-06-17 | 15.69 | 15.94 | 15.38 | 15.73 | 169990 | 2661679 | 0.09 | 0.57% |
| 2009-06-16 | 15.39 | 15.79 | 15.31 | 15.64 | 170098 | 2655795 | 0.12 | 0.77% |
| N 2009-06-15 | 15.38 | 15.64 | 15.03 | 15.52 | 190381 | 2931723 | 0.11 | 0.71% |
| 2009-06-12 | 15.85 | 15.89 | 15.28 | 15.41 | 187983 | 2927777 | -0.53 | -3.33% |
| 2009-06-11 | 15.95 | 16.19 | 15.87 | 15.94 | 204498 | 3280990 | 0.00 | 0.00% |
| 2009-06-10 | 15.99 | 16.08 | 15.65 | 15.94 | 213338 | 3384314 | -0.29 | -1.79% |
| 2009-06-09 | 15.81 | 16.24 | 15.28 | 16.23 | 484749 | 7660569 | 0.43 | 2.72% |
| 2009-06-08 | 17.37 | 17.37 | 15.78 | 15.80 | 657738 | 10680384 | -1.64 | -9.40% |
| 2009-06-04 | 18.08 | 18.08 | 17.20 | 17.44 | 330893 | 5790000 | -0.72 | -3.96% |
| 2009-06-03 | 18.27 | 18.40 | 17.79 | 18.16 | 209832 | 3806564 | -0.05 | -0.28% |
| 2009-06-02 | 18.15 | 18.65 | 18.15 | 18.21 | 166672 | 3055600 | 0.09 | 0.50% |
| 2009-06-01 | 18.07 | 18.33 | 17.75 | 18.12 | 190033 | 3434407 | 0.07 | 0.39% |
| N 2009-05-27 | 18.76 | 18.98 | 17.91 | 18.05 | 201175 | 3677615 | -0.58 | -3.11% |
