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 | 18.40 | 18.63 | 17.80 | 17.96 | 51800 | 939843 | -0.73 | -3.91% |
| 2009-11-26 | 19.80 | 19.90 | 18.52 | 18.69 | 80824 | 1558295 | -0.88 | -4.50% |
| 2009-11-25 | 19.29 | 19.60 | 18.87 | 19.57 | 76620 | 1481258 | 0.28 | 1.45% |
| 2009-11-24 | 20.10 | 20.58 | 19.00 | 19.29 | 111800 | 2225384 | -0.79 | -3.93% |
| 2009-11-23 | 19.96 | 20.20 | 19.60 | 20.08 | 72263 | 1439977 | 0.12 | 0.60% |
| 2009-11-20 | 20.22 | 20.22 | 19.78 | 19.96 | 59022 | 1178159 | -0.22 | -1.09% |
| 2009-11-19 | 20.28 | 20.48 | 19.82 | 20.18 | 91050 | 1827345 | 0.03 | 0.15% |
| 2009-11-18 | 19.68 | 21.00 | 19.68 | 20.15 | 162724 | 3310751 | 0.51 | 2.60% |
| 2009-11-17 | 20.18 | 20.36 | 19.56 | 19.64 | 139528 | 2764470 | -0.22 | -1.11% |
| 2009-11-16 | 18.20 | 19.86 | 18.20 | 19.86 | 226570 | 4394527 | 1.81 | 10.03% |
| 2009-11-13 | 17.70 | 18.16 | 17.61 | 18.05 | 38286 | 683780 | -0.03 | -0.17% |
| 2009-11-12 | 18.25 | 18.40 | 18.00 | 18.08 | 40418 | 734409 | -0.05 | -0.28% |
| 2009-11-11 | 18.37 | 18.37 | 18.00 | 18.13 | 45028 | 816548 | -0.31 | -1.68% |
| 2009-11-10 | 18.45 | 18.78 | 18.40 | 18.44 | 101607 | 1896391 | 0.21 | 1.15% |
| 2009-11-09 | 18.41 | 18.45 | 18.00 | 18.23 | 48152 | 877403 | -0.17 | -0.92% |
| 2009-11-06 | 18.38 | 18.52 | 18.22 | 18.40 | 65823 | 1207767 | 0.08 | 0.44% |
| 2009-11-05 | 18.10 | 18.37 | 17.98 | 18.32 | 65848 | 1199822 | 0.23 | 1.27% |
| 2009-11-04 | 18.13 | 18.38 | 17.90 | 18.09 | 56993 | 1033681 | 0.09 | 0.50% |
| 2009-11-03 | 17.76 | 18.09 | 17.76 | 18.00 | 56779 | 1018170 | 0.26 | 1.47% |
| 2009-11-02 | 16.90 | 17.85 | 16.70 | 17.74 | 47729 | 831333 | 0.44 | 2.54% |
| 2009-10-30 | 17.75 | 17.83 | 17.29 | 17.30 | 32512 | 570208 | 0.12 | 0.70% |
| 2009-10-29 | 17.40 | 17.56 | 17.16 | 17.18 | 36482 | 632811 | -0.70 | -3.92% |
| 2009-10-28 | 17.31 | 18.18 | 17.26 | 17.88 | 59359 | 1057067 | 0.56 | 3.23% |
| 2009-10-27 | 17.98 | 17.98 | 17.32 | 17.32 | 56277 | 990618 | -0.84 | -4.63% |
| 2009-10-26 | 18.58 | 18.58 | 18.07 | 18.16 | 58251 | 1063909 | -0.26 | -1.41% |
| 2009-10-23 | 17.86 | 18.89 | 17.86 | 18.42 | 115356 | 2126566 | 0.56 | 3.13% |
| 2009-10-22 | 17.88 | 18.26 | 17.80 | 17.86 | 45855 | 826467 | 0.03 | 0.17% |
| 2009-10-21 | 18.35 | 18.38 | 17.83 | 17.83 | 64304 | 1159656 | -0.50 | -2.73% |
| 2009-10-20 | 18.55 | 18.65 | 18.20 | 18.33 | 84839 | 1558852 | -0.12 | -0.65% |
| 2009-10-19 | 17.99 | 18.50 | 17.69 | 18.45 | 100877 | 1835558 | 0.47 | 2.61% |
| 2009-10-16 | 18.00 | 18.09 | 17.55 | 17.98 | 58598 | 1045864 | 0.28 | 1.58% |
| 2009-10-15 | 18.10 | 18.20 | 17.63 | 17.70 | 54587 | 975973 | -0.10 | -0.56% |
| 2009-10-14 | 17.92 | 18.24 | 17.60 | 17.80 | 97051 | 1744226 | 0.00 | 0.00% |
| 2009-10-13 | 16.87 | 18.34 | 16.79 | 17.80 | 93867 | 1670875 | 0.93 | 5.51% |
| 2009-10-12 | 17.23 | 17.23 | 16.80 | 16.87 | 41480 | 703644 | -0.36 | -2.09% |
| 2009-10-09 | 16.40 | 17.25 | 16.15 | 17.23 | 57891 | 971829 | 1.50 | 9.54% |
| 2009-09-30 | 15.60 | 16.30 | 15.60 | 15.73 | 23283 | 370030 | 0.18 | 1.16% |
| 2009-09-29 | 15.38 | 15.90 | 15.32 | 15.55 | 26243 | 407568 | 0.06 | 0.39% |
| 2009-09-28 | 16.17 | 16.45 | 15.42 | 15.49 | 22294 | 353283 | -0.64 | -3.97% |
| 2009-09-25 | 16.26 | 16.53 | 16.00 | 16.13 | 20728 | 336273 | -0.26 | -1.59% |
| 2009-09-24 | 16.35 | 16.85 | 15.53 | 16.39 | 39167 | 634359 | 0.06 | 0.37% |
| 2009-09-23 | 16.91 | 17.35 | 16.02 | 16.33 | 42449 | 706975 | -0.67 | -3.94% |
| 2009-09-22 | 17.80 | 17.90 | 17.00 | 17.00 | 45116 | 788580 | -0.80 | -4.49% |
| 2009-09-21 | 17.10 | 17.89 | 16.59 | 17.80 | 58540 | 1011594 | 0.36 | 2.06% |
| 2009-09-18 | 18.15 | 18.38 | 17.00 | 17.44 | 73866 | 1317879 | -0.56 | -3.11% |
| 2009-09-17 | 17.85 | 18.50 | 17.85 | 18.00 | 79325 | 1443140 | 0.26 | 1.47% |
| 2009-09-16 | 17.65 | 17.98 | 17.11 | 17.74 | 94506 | 1660458 | -0.17 | -0.95% |
| N 2009-09-15 | 17.09 | 18.50 | 17.07 | 17.91 | 131711 | 2365511 | 0.88 | 5.17% |
| 2009-09-14 | 16.91 | 17.14 | 16.67 | 17.03 | 56718 | 959942 | 0.13 | 0.77% |
| N 2009-09-11 | 16.50 | 17.20 | 16.42 | 16.90 | 69972 | 1188683 | 0.35 | 2.12% |
| N 2009-09-10 | 16.72 | 17.00 | 16.40 | 16.55 | 49002 | 817985 | -0.42 | -2.48% |
| 2009-09-09 | 17.01 | 17.29 | 16.66 | 16.97 | 97792 | 1662216 | 0.09 | 0.53% |
| 2009-09-08 | 16.10 | 17.05 | 15.70 | 16.88 | 96801 | 1602962 | 0.72 | 4.46% |
| 2009-09-07 | 16.23 | 16.65 | 15.93 | 16.16 | 56259 | 919114 | -0.06 | -0.37% |
| 2009-09-04 | 16.10 | 16.76 | 15.90 | 16.22 | 80477 | 1318658 | -0.14 | -0.86% |
| 2009-09-03 | 15.09 | 16.48 | 14.81 | 16.36 | 102100 | 1605887 | 1.04 | 6.79% |
| 2009-09-02 | 14.49 | 15.65 | 14.49 | 15.32 | 82774 | 1261415 | 1.09 | 7.66% |
| 2009-09-01 | 14.10 | 14.70 | 13.96 | 14.23 | 29610 | 424724 | -0.10 | -0.70% |
| 2009-08-31 | 15.43 | 15.44 | 14.22 | 14.33 | 38943 | 570987 | -1.40 | -8.90% |
| 2009-08-28 | 16.15 | 16.46 | 15.56 | 15.73 | 37027 | 588744 | -0.45 | -2.78% |
| 2009-08-27 | 16.20 | 16.65 | 15.92 | 16.18 | 40366 | 656862 | -0.20 | -1.22% |
| 2009-08-26 | 16.02 | 16.80 | 15.66 | 16.38 | 55625 | 916042 | 0.10 | 0.61% |
| 2009-08-25 | 16.45 | 16.83 | 15.18 | 16.28 | 76073 | 1210413 | -0.44 | -2.63% |
| 2009-08-24 | 16.50 | 17.28 | 16.30 | 16.72 | 104424 | 1754629 | 0.01 | 0.06% |
| 2009-08-21 | 15.43 | 16.79 | 15.18 | 16.71 | 114849 | 1830052 | 1.28 | 8.30% |
| 2009-08-20 | 14.16 | 15.43 | 14.15 | 15.43 | 90896 | 1368527 | 1.40 | 9.98% |
| 2009-08-19 | 15.57 | 15.58 | 14.00 | 14.03 | 45523 | 675706 | -1.27 | -8.30% |
| N 2009-08-18 | 14.50 | 15.50 | 14.40 | 15.30 | 38125 | 570752 | 0.22 | 1.46% |
| N 2009-08-17 | 16.38 | 16.38 | 15.08 | 15.08 | 44022 | 680261 | -1.67 | -9.97% |
| 2009-08-14 | 17.30 | 17.58 | 16.70 | 16.75 | 36315 | 621358 | -0.53 | -3.07% |
| 2009-08-13 | 17.00 | 17.50 | 16.60 | 17.28 | 42441 | 729626 | 0.28 | 1.65% |
| 2009-08-12 | 17.90 | 18.00 | 16.81 | 17.00 | 33951 | 592239 | -1.20 | -6.59% |
| 2009-08-11 | 18.10 | 18.28 | 17.68 | 18.20 | 31853 | 574118 | 0.45 | 2.54% |
| 2009-08-10 | 17.95 | 18.20 | 17.31 | 17.75 | 33483 | 594740 | 0.13 | 0.74% |
| 2009-08-07 | 18.41 | 18.75 | 17.50 | 17.62 | 42161 | 766402 | -0.79 | -4.29% |
| 2009-08-06 | 18.85 | 18.88 | 18.33 | 18.41 | 55150 | 1023816 | -0.84 | -4.36% |
| 2009-08-05 | 20.05 | 20.05 | 18.90 | 19.25 | 67458 | 1314187 | -0.74 | -3.70% |
| 2009-08-04 | 19.58 | 20.02 | 18.86 | 19.99 | 109705 | 2146209 | 0.49 | 2.51% |
| 2009-08-03 | 19.12 | 19.75 | 18.60 | 19.50 | 92529 | 1779383 | 0.56 | 2.96% |
| 2009-07-31 | 18.58 | 18.98 | 18.05 | 18.94 | 66379 | 1244467 | 0.59 | 3.21% |
| 2009-07-30 | 18.00 | 18.58 | 16.62 | 18.35 | 89664 | 1596966 | 0.24 | 1.32% |
| 2009-07-29 | 19.63 | 19.91 | 17.94 | 18.11 | 94804 | 1799215 | -1.82 | -9.13% |
| 2009-07-28 | 20.30 | 20.38 | 19.80 | 19.93 | 95920 | 1916678 | -0.50 | -2.45% |
| 2009-07-27 | 20.24 | 20.60 | 19.61 | 20.43 | 133913 | 2702442 | 0.20 | 0.99% |
| 2009-07-24 | 20.08 | 21.00 | 19.81 | 20.23 | 134242 | 2745413 | 0.19 | 0.95% |
| 2009-07-23 | 20.30 | 20.40 | 19.85 | 20.04 | 101943 | 2042700 | -0.19 | -0.94% |
| 2009-07-22 | 19.77 | 21.28 | 19.50 | 20.23 | 175029 | 3602790 | 0.45 | 2.27% |
| 2009-07-21 | 20.60 | 20.67 | 19.68 | 19.78 | 142618 | 2859975 | -1.12 | -5.36% |
| 2009-07-20 | 20.50 | 21.57 | 19.85 | 20.90 | 226727 | 4673450 | 0.60 | 2.96% |
| 2009-07-17 | 19.30 | 20.45 | 19.00 | 20.30 | 220431 | 4424684 | 0.94 | 4.86% |
| 2009-07-16 | 19.19 | 20.13 | 18.69 | 19.36 | 337285 | 6523782 | 0.93 | 5.05% |
| N 2009-07-15 | 16.75 | 18.43 | 16.50 | 18.43 | 261699 | 4632576 | 1.68 | 10.03% |
| 2009-07-14 | 16.46 | 16.99 | 16.42 | 16.75 | 100719 | 1688635 | 0.25 | 1.51% |
| 2009-07-13 | 16.40 | 16.79 | 16.21 | 16.50 | 62113 | 1028294 | 0.10 | 0.61% |
| N 2009-07-10 | 16.40 | 16.76 | 16.30 | 16.40 | 91312 | 1502839 | -0.20 | -1.21% |
| 2009-07-09 | 16.65 | 16.79 | 16.25 | 16.60 | 76653 | 1269411 | -0.24 | -1.43% |
| 2009-07-08 | 16.45 | 16.99 | 16.02 | 16.84 | 91884 | 1507842 | 0.24 | 1.45% |
| 2009-07-07 | 16.60 | 17.15 | 16.50 | 16.60 | 79113 | 1328060 | -0.21 | -1.25% |
| 2009-07-06 | 17.10 | 17.78 | 16.55 | 16.81 | 135932 | 2322036 | -0.27 | -1.58% |
| 2009-07-03 | 16.18 | 17.40 | 16.10 | 17.08 | 185942 | 3134677 | 0.64 | 3.89% |
| 2009-07-02 | 16.10 | 16.63 | 16.10 | 16.44 | 137209 | 2249671 | 0.44 | 2.75% |
| 2009-07-01 | 15.95 | 16.25 | 15.74 | 16.00 | 56746 | 906529 | -0.01 | -0.06% |
| 2009-06-30 | 16.23 | 16.60 | 15.90 | 16.01 | 84752 | 1380277 | -0.19 | -1.17% |
| 2009-06-29 | 15.80 | 16.50 | 15.50 | 16.20 | 90214 | 1450510 | 0.28 | 1.76% |
| 2009-06-26 | 16.01 | 16.35 | 15.83 | 15.92 | 49044 | 787335 | -0.04 | -0.25% |
| 2009-06-25 | 16.35 | 16.65 | 15.91 | 15.96 | 67171 | 1081152 | -0.39 | -2.38% |
| 2009-06-24 | 16.00 | 16.70 | 15.92 | 16.35 | 74255 | 1218935 | 0.33 | 2.06% |
| 2009-06-23 | 15.80 | 16.30 | 15.58 | 16.02 | 45342 | 719882 | -0.05 | -0.31% |
| 2009-06-22 | 16.61 | 16.78 | 15.88 | 16.07 | 85756 | 1380216 | -0.48 | -2.90% |
| 2009-06-19 | 16.76 | 16.99 | 16.34 | 16.55 | 93758 | 1552056 | -0.40 | -2.36% |
| N 2009-06-18 | 15.93 | 17.46 | 15.88 | 16.95 | 183594 | 3105609 | 1.02 | 6.40% |
| N 2009-06-17 | 16.10 | 16.27 | 15.55 | 15.93 | 69275 | 1098288 | -0.23 | -1.42% |
| 2009-06-16 | 14.98 | 16.41 | 14.98 | 16.16 | 113132 | 1808371 | 0.90 | 5.90% |
| 2009-06-15 | 15.30 | 15.63 | 15.00 | 15.26 | 51012 | 773493 | -0.24 | -1.55% |
| N 2009-06-12 | 15.80 | 16.00 | 15.36 | 15.50 | 42452 | 668383 | -0.27 | -1.71% |
| 2009-06-11 | 16.00 | 16.09 | 15.65 | 15.77 | 39359 | 622295 | -0.31 | -1.93% |
| 2009-06-10 | 16.20 | 16.30 | 15.81 | 16.08 | 44062 | 705381 | 0.03 | 0.19% |
| 2009-06-09 | 15.81 | 16.40 | 15.81 | 16.05 | 39125 | 627984 | 0.07 | 0.44% |
| 2009-06-08 | 16.40 | 16.40 | 15.80 | 15.98 | 57328 | 917104 | -0.42 | -2.56% |
| 2009-06-05 | 16.64 | 17.25 | 16.39 | 16.40 | 116311 | 1955854 | -0.23 | -1.38% |
| 2009-06-04 | 16.10 | 16.99 | 15.59 | 16.63 | 121854 | 1961751 | 0.17 | 1.03% |
| 2009-06-03 | 16.55 | 16.94 | 16.30 | 16.46 | 89024 | 1469879 | -0.13 | -0.78% |
| 2009-06-02 | 17.32 | 17.42 | 16.50 | 16.59 | 138227 | 2321636 | -0.41 | -2.41% |
| 2009-06-01 | 16.28 | 17.25 | 15.98 | 17.00 | 168552 | 2812303 | 1.04 | 6.52% |
