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 | 19.50 | 19.50 | 17.97 | 18.14 | 131020 | 2417914 | -1.83 | -9.16% |
| 2009-11-26 | 18.61 | 19.97 | 18.45 | 19.97 | 283687 | 5599635 | 1.82 | 10.03% |
| 2009-11-25 | 17.20 | 18.20 | 17.15 | 18.15 | 73634 | 1309752 | 0.89 | 5.16% |
| 2009-11-24 | 17.52 | 18.20 | 17.25 | 17.26 | 80409 | 1427149 | -0.32 | -1.82% |
| 2009-11-23 | 17.56 | 18.00 | 17.37 | 17.58 | 47849 | 840265 | -0.06 | -0.34% |
| 2009-11-20 | 17.38 | 18.08 | 17.22 | 17.64 | 57317 | 1013704 | 0.29 | 1.67% |
| 2009-11-19 | 17.17 | 17.51 | 17.10 | 17.35 | 44670 | 772771 | 0.19 | 1.11% |
| 2009-11-18 | 17.40 | 17.55 | 17.08 | 17.16 | 38191 | 656743 | -0.31 | -1.77% |
| 2009-11-17 | 17.55 | 17.74 | 17.30 | 17.47 | 46246 | 811276 | -0.08 | -0.46% |
| 2009-11-16 | 16.86 | 17.61 | 16.73 | 17.55 | 57806 | 997250 | 0.85 | 5.09% |
| 2009-11-13 | 16.59 | 16.75 | 16.30 | 16.70 | 26510 | 438964 | 0.17 | 1.03% |
| 2009-11-12 | 16.40 | 16.85 | 16.40 | 16.53 | 44888 | 747204 | 0.13 | 0.79% |
| 2009-11-11 | 16.95 | 16.96 | 16.38 | 16.40 | 35626 | 591498 | -0.52 | -3.07% |
| 2009-11-10 | 16.90 | 17.20 | 16.60 | 16.92 | 39997 | 676064 | 0.07 | 0.41% |
| 2009-11-09 | 16.70 | 17.20 | 16.60 | 16.85 | 36380 | 615017 | 0.19 | 1.14% |
| 2009-11-06 | 16.49 | 16.98 | 16.49 | 16.66 | 48909 | 816667 | 0.25 | 1.52% |
| 2009-11-05 | 16.20 | 16.57 | 16.20 | 16.41 | 50848 | 833748 | 0.28 | 1.74% |
| 2009-11-04 | 16.53 | 16.53 | 16.05 | 16.13 | 46028 | 743659 | -0.31 | -1.89% |
| 2009-11-03 | 16.52 | 16.87 | 16.18 | 16.44 | 47480 | 780770 | 0.03 | 0.18% |
| 2009-11-02 | 15.35 | 16.48 | 15.10 | 16.41 | 50906 | 821130 | 0.81 | 5.19% |
| 2009-10-30 | 15.43 | 15.76 | 15.16 | 15.60 | 34486 | 535565 | 0.54 | 3.59% |
| 2009-10-29 | 15.47 | 15.47 | 14.98 | 15.06 | 19669 | 298025 | -0.44 | -2.84% |
| 2009-10-28 | 14.86 | 15.62 | 14.63 | 15.50 | 38702 | 581253 | 0.60 | 4.03% |
| 2009-10-27 | 15.74 | 15.74 | 14.85 | 14.90 | 35109 | 533458 | -0.83 | -5.28% |
| 2009-10-26 | 16.01 | 16.30 | 15.70 | 15.73 | 38701 | 615599 | -0.22 | -1.38% |
| 2009-10-23 | 15.78 | 16.30 | 15.75 | 15.95 | 42529 | 679910 | 0.17 | 1.08% |
| 2009-10-22 | 15.69 | 16.10 | 15.60 | 15.78 | 26643 | 423004 | -0.02 | -0.13% |
| 2009-10-21 | 16.10 | 16.56 | 15.78 | 15.80 | 42540 | 688658 | -0.30 | -1.86% |
| 2009-10-20 | 16.03 | 16.10 | 15.80 | 16.10 | 32650 | 520140 | 0.12 | 0.75% |
| 2009-10-19 | 15.35 | 16.13 | 15.20 | 15.98 | 59998 | 953271 | 0.63 | 4.10% |
| 2009-10-16 | 15.26 | 15.41 | 15.00 | 15.35 | 27181 | 412955 | 0.09 | 0.59% |
| 2009-10-15 | 15.57 | 15.75 | 15.13 | 15.26 | 43900 | 673519 | -0.49 | -3.11% |
| 2009-10-14 | 14.90 | 15.85 | 14.80 | 15.75 | 51568 | 802960 | 0.62 | 4.10% |
| 2009-10-13 | 14.18 | 15.28 | 14.15 | 15.13 | 28153 | 421012 | 0.93 | 6.55% |
| 2009-10-12 | 14.10 | 14.50 | 13.88 | 14.20 | 15677 | 222951 | 0.14 | 1.00% |
| 2009-10-09 | 13.81 | 14.08 | 13.51 | 14.06 | 13204 | 183478 | 0.66 | 4.92% |
| 2009-09-30 | 13.50 | 13.79 | 13.37 | 13.40 | 8585 | 115760 | 0.09 | 0.68% |
| 2009-09-29 | 13.80 | 13.88 | 13.16 | 13.31 | 10615 | 142247 | -0.34 | -2.49% |
| 2009-09-28 | 14.08 | 14.39 | 13.60 | 13.65 | 9102 | 127319 | -0.38 | -2.71% |
| 2009-09-25 | 14.30 | 14.35 | 14.01 | 14.03 | 7140 | 101447 | -0.25 | -1.75% |
| 2009-09-24 | 14.04 | 14.50 | 13.72 | 14.28 | 15354 | 216720 | 0.23 | 1.64% |
| 2009-09-23 | 14.50 | 14.63 | 13.82 | 14.05 | 18933 | 268019 | -0.40 | -2.77% |
| 2009-09-22 | 14.98 | 15.05 | 14.21 | 14.45 | 20019 | 293879 | -0.50 | -3.34% |
| 2009-09-21 | 14.95 | 15.25 | 14.40 | 14.95 | 18599 | 273087 | -0.18 | -1.19% |
| 2009-09-18 | 15.80 | 16.00 | 15.00 | 15.13 | 19400 | 301556 | -0.67 | -4.24% |
| 2009-09-17 | 15.72 | 16.08 | 15.72 | 15.80 | 23379 | 371381 | 0.10 | 0.64% |
| 2009-09-16 | 15.99 | 16.18 | 15.41 | 15.70 | 16612 | 262135 | -0.26 | -1.63% |
| 2009-09-15 | 16.02 | 16.19 | 15.70 | 15.96 | 32382 | 517060 | -0.04 | -0.25% |
| 2009-09-14 | 16.10 | 16.48 | 15.88 | 16.00 | 35126 | 563970 | 0.11 | 0.69% |
| 2009-09-10 | 15.50 | 16.26 | 15.30 | 15.89 | 29884 | 471296 | 0.38 | 2.45% |
| 2009-09-09 | 15.49 | 15.69 | 15.28 | 15.51 | 18367 | 284179 | 0.06 | 0.39% |
| 2009-09-08 | 14.89 | 15.50 | 14.81 | 15.45 | 23150 | 355073 | 0.47 | 3.14% |
| 2009-09-07 | 15.04 | 15.56 | 14.80 | 14.98 | 24743 | 377187 | -0.11 | -0.73% |
| 2009-09-04 | 15.06 | 15.34 | 14.82 | 15.09 | 24201 | 365222 | -0.02 | -0.13% |
| 2009-09-03 | 14.14 | 15.19 | 14.10 | 15.11 | 31139 | 458971 | 1.13 | 8.08% |
| 2009-09-02 | 13.60 | 14.20 | 13.51 | 13.98 | 13300 | 184950 | 0.08 | 0.58% |
| 2009-09-01 | 13.70 | 14.50 | 13.66 | 13.90 | 23377 | 328884 | -0.10 | -0.71% |
| 2009-08-31 | 15.41 | 15.41 | 14.00 | 14.00 | 36176 | 516527 | -1.56 | -10.03% |
| 2009-08-28 | 15.51 | 15.90 | 15.00 | 15.56 | 20352 | 314051 | -0.22 | -1.39% |
| N 2009-08-27 | 15.30 | 15.92 | 15.21 | 15.78 | 22314 | 351354 | 0.35 | 2.27% |
| 2009-08-26 | 14.62 | 15.75 | 14.61 | 15.43 | 29878 | 462465 | 0.63 | 4.26% |
| N 2009-08-25 | 15.50 | 15.50 | 14.39 | 14.80 | 17294 | 257664 | -0.72 | -4.64% |
| 2009-08-24 | 15.56 | 15.77 | 15.37 | 15.52 | 15442 | 241266 | 0.22 | 1.44% |
| 2009-08-21 | 14.85 | 15.45 | 14.51 | 15.30 | 23332 | 352779 | 0.59 | 4.01% |
| 2009-08-20 | 14.10 | 14.79 | 14.10 | 14.71 | 18567 | 268498 | 0.61 | 4.33% |
| 2009-08-19 | 15.32 | 15.59 | 14.08 | 14.10 | 21557 | 315901 | -1.30 | -8.44% |
| 2009-08-18 | 15.50 | 15.78 | 14.71 | 15.40 | 18430 | 283315 | -0.55 | -3.45% |
| 2009-08-17 | 17.50 | 17.50 | 15.95 | 15.95 | 41859 | 691085 | -1.77 | -9.99% |
| 2009-08-14 | 17.64 | 18.06 | 17.41 | 17.72 | 80645 | 1435501 | 0.43 | 2.49% |
| 2009-08-13 | 16.76 | 17.34 | 16.50 | 17.29 | 37532 | 639740 | 0.52 | 3.10% |
| 2009-08-12 | 17.12 | 17.49 | 16.59 | 16.77 | 28886 | 494740 | -0.33 | -1.93% |
| 2009-08-11 | 16.80 | 17.20 | 16.80 | 17.10 | 16726 | 285322 | 0.33 | 1.97% |
| 2009-08-10 | 16.74 | 16.90 | 16.42 | 16.77 | 20722 | 344393 | 0.35 | 2.13% |
| 2009-08-07 | 17.10 | 17.20 | 16.37 | 16.42 | 22727 | 382334 | -0.84 | -4.87% |
| 2009-08-06 | 17.29 | 17.85 | 16.28 | 17.26 | 46406 | 792017 | -0.02 | -0.12% |
| 2009-08-05 | 17.89 | 17.90 | 17.12 | 17.28 | 30880 | 534705 | -0.53 | -2.98% |
| 2009-08-04 | 17.17 | 18.13 | 17.17 | 17.81 | 69072 | 1224235 | 0.71 | 4.15% |
| 2009-08-03 | 17.40 | 17.49 | 16.90 | 17.10 | 56969 | 973962 | -0.40 | -2.29% |
| 2009-07-31 | 17.55 | 17.63 | 16.95 | 17.50 | 39043 | 676758 | 0.15 | 0.86% |
| 2009-07-30 | 17.42 | 17.89 | 16.09 | 17.35 | 43478 | 739489 | -0.06 | -0.34% |
| 2009-07-29 | 18.65 | 18.65 | 16.97 | 17.41 | 82128 | 1464622 | -1.45 | -7.69% |
| 2009-07-28 | 18.47 | 19.72 | 18.15 | 18.86 | 76819 | 1454905 | 0.48 | 2.61% |
| 2009-07-27 | 18.15 | 18.52 | 17.68 | 18.38 | 55430 | 1005197 | 0.30 | 1.66% |
| 2009-07-24 | 18.52 | 18.68 | 17.50 | 18.08 | 57989 | 1045806 | -0.33 | -1.79% |
| 2009-07-23 | 18.13 | 18.96 | 17.65 | 18.41 | 130536 | 2416701 | 0.21 | 1.15% |
| 2009-07-22 | 16.92 | 18.49 | 16.62 | 18.20 | 166202 | 2894899 | 1.22 | 7.18% |
| 2009-07-21 | 16.52 | 17.35 | 16.15 | 16.98 | 127447 | 2147592 | 0.48 | 2.91% |
| 2009-07-20 | 16.48 | 16.90 | 16.13 | 16.50 | 89388 | 1465782 | 0.15 | 0.92% |
| 2009-07-17 | 16.03 | 16.37 | 16.03 | 16.35 | 72064 | 1171912 | 0.33 | 2.06% |
| 2009-07-16 | 15.90 | 16.32 | 15.60 | 16.02 | 67125 | 1079059 | 0.17 | 1.07% |
| 2009-07-15 | 16.14 | 16.38 | 15.70 | 15.85 | 64545 | 1025536 | -0.27 | -1.68% |
| 2009-07-14 | 15.70 | 16.20 | 15.70 | 16.12 | 49750 | 794461 | 0.43 | 2.74% |
| 2009-07-13 | 16.02 | 16.09 | 15.59 | 15.69 | 72434 | 1143858 | -0.52 | -3.21% |
| 2009-07-10 | 16.05 | 16.59 | 15.85 | 16.21 | 47503 | 772673 | 0.20 | 1.25% |
| 2009-07-09 | 16.30 | 16.30 | 15.76 | 16.01 | 41507 | 662143 | -0.34 | -2.08% |
| 2009-07-08 | 15.80 | 16.45 | 15.50 | 16.35 | 47055 | 750638 | 0.39 | 2.44% |
| 2009-07-07 | 16.65 | 16.69 | 15.80 | 15.96 | 50427 | 808978 | -0.69 | -4.14% |
| 2009-07-06 | 17.20 | 17.50 | 16.65 | 16.65 | 62327 | 1056694 | -0.52 | -3.03% |
| 2009-07-03 | 16.07 | 17.30 | 15.80 | 17.17 | 102204 | 1721458 | 1.09 | 6.78% |
| 2009-07-02 | 15.79 | 16.08 | 15.46 | 16.08 | 69836 | 1104507 | 0.33 | 2.10% |
| 2009-07-01 | 14.85 | 16.00 | 14.85 | 15.75 | 73994 | 1151305 | 0.94 | 6.35% |
| 2009-06-30 | 15.51 | 15.53 | 14.75 | 14.81 | 37391 | 564663 | -0.58 | -3.77% |
| 2009-06-29 | 15.10 | 15.63 | 14.85 | 15.39 | 69396 | 1068003 | 0.42 | 2.81% |
| 2009-06-26 | 14.39 | 15.20 | 14.39 | 14.97 | 52372 | 776466 | 0.58 | 4.03% |
| 2009-06-25 | 14.31 | 14.58 | 14.17 | 14.39 | 28570 | 411394 | 0.06 | 0.42% |
| 2009-06-24 | 14.14 | 14.37 | 14.11 | 14.33 | 30432 | 432707 | 0.10 | 0.70% |
| 2009-06-23 | 14.18 | 14.50 | 14.10 | 14.23 | 17163 | 244469 | -0.28 | -1.93% |
| 2009-06-22 | 14.89 | 15.10 | 14.40 | 14.51 | 30301 | 448220 | -0.28 | -1.89% |
| 2009-06-19 | 14.76 | 14.98 | 14.65 | 14.79 | 43307 | 642191 | 0.08 | 0.54% |
| 2009-06-18 | 14.69 | 14.85 | 14.42 | 14.71 | 44066 | 644858 | 0.01 | 0.07% |
| 2009-06-17 | 14.14 | 14.80 | 14.07 | 14.70 | 64007 | 930947 | 0.65 | 4.63% |
| 2009-06-16 | 14.23 | 14.23 | 14.01 | 14.05 | 18094 | 255480 | -0.23 | -1.61% |
| 2009-06-15 | 13.59 | 14.35 | 13.59 | 14.28 | 28112 | 396835 | 0.41 | 2.96% |
| 2009-06-12 | 13.80 | 14.19 | 13.80 | 13.87 | 28245 | 394178 | -0.05 | -0.36% |
| 2009-06-11 | 14.35 | 14.44 | 13.88 | 13.92 | 51186 | 720872 | -0.43 | -3.00% |
| 2009-06-10 | 14.30 | 14.48 | 14.13 | 14.35 | 35879 | 513266 | 0.20 | 1.41% |
| 2009-06-09 | 14.32 | 14.50 | 14.00 | 14.15 | 67345 | 953742 | -0.23 | -1.60% |
| 2009-06-08 | 14.58 | 14.95 | 14.23 | 14.38 | 44869 | 653224 | -0.16 | -1.10% |
| 2009-06-05 | 15.12 | 15.15 | 14.50 | 14.54 | 44176 | 648131 | -0.55 | -3.65% |
| 2009-06-04 | 15.65 | 15.65 | 14.84 | 15.09 | 49576 | 750847 | -0.61 | -3.88% |
| 2009-06-03 | 14.43 | 15.80 | 14.43 | 15.70 | 100265 | 1519607 | 1.30 | 9.03% |
| 2009-06-02 | 14.62 | 14.62 | 14.30 | 14.40 | 42741 | 616145 | -0.22 | -1.50% |
| 2009-06-01 | 14.88 | 14.98 | 14.38 | 14.62 | 53612 | 780602 | -0.03 | -0.20% |
