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 | 20.35 | 21.20 | 20.00 | 20.83 | 187709 | 3915906 | 0.25 | 1.22% |
| 2009-11-26 | 21.20 | 21.30 | 20.10 | 20.58 | 149363 | 3089095 | -0.55 | -2.60% |
| 2009-11-25 | 20.40 | 21.16 | 20.35 | 21.13 | 122342 | 2550938 | 0.63 | 3.07% |
| 2009-11-24 | 21.63 | 22.17 | 20.41 | 20.50 | 186932 | 4015603 | -1.05 | -4.87% |
| 2009-11-23 | 21.26 | 21.59 | 21.10 | 21.55 | 121077 | 2597375 | 0.30 | 1.41% |
| 2009-11-20 | 21.38 | 21.44 | 20.98 | 21.25 | 151835 | 3212935 | -0.25 | -1.16% |
| 2009-11-19 | 21.19 | 21.58 | 21.00 | 21.50 | 174269 | 3709489 | 0.31 | 1.46% |
| 2009-11-18 | 21.75 | 21.75 | 21.11 | 21.19 | 155272 | 3306879 | -0.51 | -2.35% |
| 2009-11-17 | 22.17 | 22.21 | 21.30 | 21.70 | 174601 | 3776807 | -0.45 | -2.03% |
| 2009-11-16 | 22.28 | 23.35 | 21.78 | 22.15 | 222349 | 4984057 | 0.07 | 0.32% |
| 2009-11-13 | 21.80 | 22.35 | 21.37 | 22.08 | 115562 | 2537251 | 0.29 | 1.33% |
| 2009-11-12 | 20.86 | 22.08 | 20.75 | 21.79 | 148450 | 3221474 | 0.94 | 4.51% |
| 2009-11-11 | 20.81 | 20.98 | 20.60 | 20.85 | 64046 | 1332051 | 0.10 | 0.48% |
| 2009-11-10 | 20.41 | 20.88 | 20.39 | 20.75 | 113344 | 2347893 | 0.46 | 2.27% |
| 2009-11-09 | 20.59 | 20.59 | 20.18 | 20.29 | 90062 | 1830120 | -0.34 | -1.65% |
| 2009-11-06 | 20.91 | 21.00 | 20.55 | 20.63 | 91055 | 1885075 | -0.13 | -0.63% |
| 2009-11-05 | 21.15 | 21.15 | 20.56 | 20.76 | 85018 | 1764196 | -0.39 | -1.84% |
| 2009-11-04 | 21.14 | 21.29 | 20.60 | 21.15 | 137320 | 2869106 | 0.02 | 0.10% |
| 2009-11-03 | 20.94 | 21.42 | 20.65 | 21.13 | 138251 | 2913129 | 0.21 | 1.00% |
| 2009-11-02 | 19.80 | 21.19 | 19.56 | 20.92 | 101606 | 2081966 | 0.67 | 3.31% |
| 2009-10-30 | 20.20 | 20.39 | 19.90 | 20.25 | 106309 | 2142125 | 0.24 | 1.20% |
| 2009-10-29 | 19.77 | 20.44 | 19.58 | 20.01 | 119387 | 2402949 | 0.01 | 0.05% |
| 2009-10-28 | 19.65 | 20.10 | 19.30 | 20.00 | 150489 | 2979047 | 0.29 | 1.47% |
| 2009-10-27 | 19.78 | 20.50 | 19.60 | 19.71 | 204472 | 4086963 | -0.25 | -1.25% |
| 2009-10-26 | 19.45 | 20.10 | 19.31 | 19.96 | 155275 | 3070669 | 0.39 | 1.99% |
| 2009-10-23 | 19.17 | 19.98 | 18.91 | 19.57 | 195714 | 3785432 | 0.38 | 1.98% |
| 2009-10-22 | 19.04 | 19.45 | 18.76 | 19.19 | 268266 | 5131165 | 0.16 | 0.84% |
| 2009-10-21 | 19.03 | 19.03 | 18.94 | 19.03 | 233835 | 4449842 | 1.73 | 10.00% |
| 2009-09-30 | 16.81 | 17.40 | 16.58 | 17.30 | 64196 | 1093878 | 0.64 | 3.84% |
| 2009-09-29 | 16.68 | 17.10 | 16.50 | 16.66 | 52143 | 873856 | -0.34 | -2.00% |
| 2009-09-28 | 17.60 | 17.82 | 16.95 | 17.00 | 66349 | 1154019 | -0.60 | -3.41% |
| 2009-09-25 | 17.28 | 17.93 | 16.93 | 17.60 | 82986 | 1445283 | 0.18 | 1.03% |
| 2009-09-24 | 17.55 | 17.95 | 16.78 | 17.42 | 70465 | 1225257 | -0.42 | -2.35% |
| 2009-09-23 | 17.88 | 18.48 | 17.57 | 17.84 | 124046 | 2240032 | -0.10 | -0.56% |
| 2009-09-22 | 17.41 | 18.89 | 17.32 | 17.94 | 291800 | 5353193 | 0.28 | 1.59% |
| 2009-09-21 | 16.74 | 17.75 | 16.00 | 17.66 | 132680 | 2226257 | 0.91 | 5.43% |
| 2009-09-18 | 17.65 | 17.80 | 16.65 | 16.75 | 121140 | 2105312 | -0.82 | -4.67% |
| 2009-09-17 | 17.32 | 17.90 | 17.22 | 17.57 | 94202 | 1661449 | 0.27 | 1.56% |
| N 2009-09-16 | 17.30 | 17.76 | 17.10 | 17.30 | 96912 | 1686045 | -0.21 | -1.20% |
| N 2009-09-15 | 17.15 | 17.62 | 17.15 | 17.51 | 146292 | 2555549 | 0.61 | 3.61% |
| 2009-09-11 | 16.80 | 17.20 | 16.80 | 16.90 | 74267 | 1262246 | -0.10 | -0.59% |
| 2009-09-10 | 17.10 | 17.25 | 16.72 | 17.00 | 83092 | 1406576 | -0.20 | -1.16% |
| N 2009-09-09 | 17.01 | 17.38 | 16.69 | 17.20 | 152804 | 2606226 | 0.05 | 0.29% |
| N 2009-09-08 | 16.50 | 17.40 | 16.41 | 17.15 | 179227 | 3071831 | 0.38 | 2.27% |
| 2009-09-07 | 16.16 | 17.10 | 16.12 | 16.77 | 222079 | 3710855 | 0.70 | 4.36% |
| 2009-09-04 | 16.25 | 16.25 | 15.87 | 16.07 | 100561 | 1610749 | -0.05 | -0.31% |
| N 2009-09-03 | 15.63 | 16.27 | 15.63 | 16.12 | 114142 | 1828158 | 0.50 | 3.20% |
| N 2009-09-02 | 14.80 | 15.68 | 14.80 | 15.62 | 86204 | 1319955 | 0.63 | 4.20% |
| 2009-09-01 | 15.00 | 15.48 | 14.95 | 14.99 | 100199 | 1527540 | -0.23 | -1.51% |
| N 2009-08-31 | 16.15 | 16.15 | 15.20 | 15.22 | 163918 | 2573387 | -1.05 | -6.45% |
| N 2009-08-28 | 16.70 | 16.99 | 16.25 | 16.27 | 154842 | 2572729 | -0.64 | -3.79% |
| N 2009-08-27 | 16.45 | 17.08 | 16.41 | 16.91 | 401981 | 6742970 | 0.96 | 6.02% |
| N 2009-08-26 | 15.36 | 16.26 | 15.28 | 15.95 | 148906 | 2368582 | 0.55 | 3.57% |
| 2009-08-25 | 15.37 | 15.49 | 14.81 | 15.40 | 194798 | 2935062 | 0.03 | 0.20% |
| N 2009-08-24 | 15.30 | 15.56 | 15.08 | 15.37 | 83044 | 1277436 | 0.23 | 1.52% |
| N 2009-08-21 | 14.53 | 15.30 | 14.40 | 15.14 | 166366 | 2501327 | 0.61 | 4.20% |
| 2009-08-20 | 13.75 | 14.64 | 13.65 | 14.53 | 128242 | 1823617 | 0.93 | 6.84% |
| 2009-08-19 | 14.67 | 14.75 | 13.51 | 13.60 | 140548 | 1989939 | -1.07 | -7.29% |
| 2009-08-18 | 14.10 | 14.80 | 14.10 | 14.67 | 98333 | 1420742 | 0.40 | 2.80% |
| 2009-08-17 | 14.80 | 15.00 | 13.99 | 14.27 | 176804 | 2585770 | -0.73 | -4.87% |
| 2009-08-14 | 15.57 | 15.68 | 14.98 | 15.00 | 180473 | 2776776 | -0.55 | -3.54% |
| 2009-08-13 | 15.65 | 15.92 | 15.35 | 15.55 | 133508 | 2076642 | -0.17 | -1.08% |
| N 2009-08-12 | 16.15 | 16.50 | 15.68 | 15.72 | 213526 | 3420928 | -0.90 | -5.42% |
| N 2009-08-11 | 15.98 | 16.66 | 15.70 | 16.62 | 368393 | 5985048 | 1.02 | 6.54% |
| N 2009-08-10 | 16.11 | 16.21 | 15.32 | 15.60 | 170258 | 2666867 | -0.35 | -2.19% |
| 2009-08-07 | 16.50 | 16.54 | 15.85 | 15.95 | 134207 | 2161297 | -0.60 | -3.62% |
| 2009-08-06 | 16.40 | 17.20 | 16.28 | 16.55 | 238103 | 3989207 | 0.00 | 0.00% |
| 2009-08-05 | 16.94 | 17.00 | 16.40 | 16.55 | 244247 | 4073049 | -0.39 | -2.30% |
| N 2009-08-04 | 16.44 | 16.94 | 16.28 | 16.94 | 466085 | 7730311 | 1.01 | 6.34% |
| N 2009-07-29 | 16.80 | 16.80 | 15.71 | 15.93 | 263671 | 4305081 | -0.87 | -5.18% |
| N 2009-07-28 | 17.45 | 17.58 | 16.70 | 16.80 | 302791 | 5104807 | -0.50 | -2.89% |
| N 2009-07-27 | 17.94 | 17.94 | 17.07 | 17.30 | 276319 | 4773213 | -0.65 | -3.62% |
| 2009-07-24 | 17.23 | 18.14 | 17.22 | 17.95 | 233891 | 4134200 | 0.72 | 4.18% |
| 2009-07-23 | 17.30 | 17.49 | 16.97 | 17.23 | 78715 | 1350281 | -0.07 | -0.41% |
| 2009-07-22 | 17.23 | 17.63 | 17.00 | 17.30 | 184308 | 3204423 | 0.04 | 0.23% |
| N 2009-07-21 | 16.80 | 17.61 | 16.62 | 17.26 | 262109 | 4501597 | 0.31 | 1.83% |
| 2009-07-20 | 15.91 | 17.02 | 15.85 | 16.95 | 310490 | 5072288 | 0.93 | 5.80% |
| 2009-07-17 | 15.96 | 16.20 | 15.95 | 16.02 | 214678 | 3452679 | 0.02 | 0.12% |
| 2009-07-16 | 16.16 | 16.45 | 15.65 | 16.00 | 210879 | 3337936 | -0.16 | -0.99% |
| N 2009-07-15 | 16.51 | 16.57 | 16.00 | 16.16 | 127340 | 2063353 | -0.11 | -0.68% |
| N 2009-07-14 | 16.35 | 16.54 | 15.90 | 16.27 | 139917 | 2272622 | -0.08 | -0.49% |
| 2009-07-13 | 15.88 | 16.55 | 15.87 | 16.35 | 148760 | 2411717 | 0.48 | 3.02% |
| N 2009-07-10 | 15.30 | 16.43 | 15.30 | 15.87 | 235855 | 3800115 | 0.64 | 4.20% |
| 2009-07-09 | 14.63 | 15.33 | 14.56 | 15.23 | 185852 | 2800712 | 0.56 | 3.82% |
| 2009-07-08 | 14.79 | 14.95 | 14.36 | 14.67 | 105973 | 1550905 | -0.23 | -1.54% |
| 2009-07-07 | 14.95 | 15.37 | 14.60 | 14.90 | 227795 | 3398921 | -0.08 | -0.53% |
| 2009-07-06 | 13.85 | 15.00 | 13.60 | 14.98 | 215879 | 3087252 | 1.14 | 8.24% |
| 2009-07-03 | 13.78 | 14.00 | 13.59 | 13.84 | 202292 | 2785670 | 0.08 | 0.58% |
| 2009-07-02 | 13.90 | 13.97 | 13.50 | 13.76 | 276118 | 3785386 | -0.14 | -1.01% |
| N 2009-07-01 | 14.30 | 14.40 | 13.81 | 13.90 | 189534 | 2643616 | -0.40 | -2.80% |
| N 2009-06-30 | 14.50 | 14.80 | 14.02 | 14.30 | 104283 | 1508037 | -0.20 | -1.38% |
| 2009-06-29 | 14.31 | 14.79 | 14.28 | 14.50 | 140813 | 2061376 | 0.19 | 1.33% |
| 2009-06-26 | 14.26 | 14.45 | 14.11 | 14.31 | 110605 | 1579425 | 0.05 | 0.35% |
| 2009-06-25 | 14.32 | 14.95 | 14.05 | 14.26 | 261808 | 3809131 | -0.06 | -0.42% |
| 2009-06-24 | 13.80 | 14.47 | 13.68 | 14.32 | 327437 | 4624994 | 0.46 | 3.32% |
| 2009-06-23 | 13.44 | 13.98 | 13.26 | 13.86 | 320686 | 4423537 | 0.21 | 1.54% |
| N 2009-06-22 | 13.66 | 13.85 | 13.42 | 13.65 | 232425 | 3177534 | 0.06 | 0.44% |
| N 2009-06-19 | 13.19 | 13.92 | 13.18 | 13.59 | 355422 | 4841492 | 0.41 | 3.11% |
| N 2009-06-18 | 13.05 | 13.27 | 12.99 | 13.18 | 170767 | 2243916 | 0.16 | 1.23% |
| 2009-06-17 | 12.68 | 13.05 | 12.54 | 13.02 | 167981 | 2162511 | 0.35 | 2.76% |
| 2009-06-16 | 12.65 | 12.75 | 12.48 | 12.67 | 123034 | 1551164 | -0.12 | -0.94% |
| 2009-06-15 | 12.50 | 12.79 | 12.48 | 12.79 | 123659 | 1559537 | 0.25 | 1.99% |
| 2009-06-12 | 12.88 | 12.88 | 12.41 | 12.54 | 196660 | 2485808 | -0.40 | -3.09% |
| 2009-06-11 | 13.15 | 13.26 | 12.88 | 12.94 | 100088 | 1309083 | -0.16 | -1.22% |
| 2009-06-10 | 13.02 | 13.27 | 13.02 | 13.10 | 204468 | 2684651 | 0.23 | 1.79% |
| 2009-06-09 | 13.06 | 13.06 | 12.75 | 12.87 | 142519 | 1831745 | -0.21 | -1.61% |
| 2009-06-08 | 13.15 | 13.15 | 12.70 | 13.08 | 177312 | 2280074 | -0.07 | -0.53% |
| 2009-06-05 | 13.38 | 13.40 | 12.99 | 13.15 | 262866 | 3436043 | -0.19 | -1.42% |
| 2009-06-04 | 13.58 | 13.87 | 13.15 | 13.34 | 245978 | 3302072 | -0.08 | -0.60% |
| 2009-06-03 | 13.60 | 13.60 | 13.20 | 13.42 | 212811 | 2854852 | -0.18 | -1.32% |
| N 2009-06-02 | 14.00 | 14.05 | 13.51 | 13.60 | 219578 | 3001979 | -0.35 | -2.51% |
| N 2009-06-01 | 13.65 | 13.96 | 13.42 | 13.95 | 171479 | 2364946 | 0.55 | 4.10% |
