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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 19.21 | 19.35 | 17.62 | 17.85 | 111737 | 2056708 | -1.36 | -7.08% |
| 2009-11-25 | 18.80 | 19.28 | 18.40 | 19.21 | 76696 | 1454936 | 0.41 | 2.18% |
| 2009-11-24 | 20.28 | 20.69 | 18.49 | 18.80 | 133770 | 2657647 | -1.30 | -6.47% |
| 2009-11-23 | 19.66 | 20.10 | 19.46 | 20.10 | 117689 | 2333377 | 0.38 | 1.93% |
| 2009-11-20 | 19.72 | 19.98 | 19.50 | 19.72 | 89525 | 1766742 | -0.27 | -1.35% |
| 2009-11-19 | 19.89 | 20.10 | 19.50 | 19.99 | 115526 | 2293732 | 0.24 | 1.22% |
| 2009-11-18 | 19.10 | 20.16 | 19.10 | 19.75 | 177434 | 3492345 | 0.65 | 3.40% |
| 2009-11-17 | 18.60 | 19.28 | 18.31 | 19.10 | 176027 | 3326506 | 0.60 | 3.24% |
| 2009-11-16 | 18.11 | 18.55 | 17.95 | 18.50 | 136867 | 2503407 | 0.56 | 3.12% |
| 2009-11-13 | 17.98 | 17.98 | 17.43 | 17.94 | 96793 | 1714951 | -0.18 | -0.99% |
| 2009-11-12 | 17.95 | 18.40 | 17.90 | 18.12 | 105359 | 1908823 | 0.18 | 1.00% |
| 2009-11-11 | 17.64 | 18.14 | 17.36 | 17.94 | 91822 | 1632545 | 0.24 | 1.36% |
| 2009-11-10 | 18.22 | 18.35 | 17.67 | 17.70 | 81475 | 1461538 | -0.48 | -2.64% |
| 2009-11-09 | 17.69 | 18.27 | 17.50 | 18.18 | 101587 | 1815812 | 0.62 | 3.53% |
| 2009-11-06 | 17.31 | 17.74 | 17.24 | 17.56 | 83757 | 1467763 | 0.30 | 1.74% |
| 2009-11-05 | 17.44 | 17.44 | 16.88 | 17.26 | 59860 | 1027118 | 0.00 | 0.00% |
| 2009-11-04 | 17.00 | 17.39 | 16.87 | 17.26 | 71649 | 1228056 | 0.28 | 1.65% |
| 2009-11-03 | 16.66 | 17.08 | 16.63 | 16.98 | 80584 | 1360976 | 0.37 | 2.23% |
| 2009-11-02 | 16.25 | 16.61 | 15.70 | 16.61 | 60151 | 977085 | 0.29 | 1.78% |
| 2009-10-30 | 16.48 | 16.60 | 16.20 | 16.32 | 42762 | 701519 | 0.12 | 0.74% |
| 2009-10-29 | 16.30 | 16.40 | 16.09 | 16.20 | 37310 | 605862 | -0.50 | -2.99% |
| 2009-10-28 | 16.43 | 16.79 | 16.05 | 16.70 | 73198 | 1197361 | 0.01 | 0.06% |
| 2009-10-27 | 17.44 | 17.44 | 16.62 | 16.69 | 57824 | 983482 | -0.92 | -5.22% |
| 2009-10-26 | 17.70 | 17.89 | 17.30 | 17.61 | 48626 | 851111 | -0.09 | -0.51% |
| 2009-10-23 | 17.45 | 18.09 | 17.44 | 17.70 | 74759 | 1334311 | 0.28 | 1.61% |
| 2009-10-22 | 17.46 | 17.83 | 17.40 | 17.42 | 54853 | 964862 | -0.27 | -1.53% |
| 2009-10-21 | 17.36 | 18.10 | 17.14 | 17.69 | 92831 | 1640695 | 0.34 | 1.96% |
| 2009-10-20 | 17.40 | 17.51 | 17.02 | 17.35 | 68684 | 1182492 | 0.10 | 0.58% |
| 2009-10-19 | 16.61 | 17.25 | 16.61 | 17.25 | 60283 | 1028161 | 0.69 | 4.17% |
| 2009-10-16 | 16.80 | 16.94 | 16.10 | 16.56 | 45874 | 755366 | -0.12 | -0.72% |
| 2009-10-15 | 16.85 | 17.30 | 16.60 | 16.68 | 51393 | 874766 | -0.03 | -0.18% |
| 2009-10-14 | 16.49 | 16.99 | 16.44 | 16.71 | 53061 | 888211 | 0.17 | 1.03% |
| 2009-10-13 | 16.20 | 16.75 | 16.18 | 16.54 | 51169 | 846714 | 0.57 | 3.57% |
| 2009-10-12 | 15.80 | 16.25 | 15.80 | 15.97 | 38261 | 615199 | 0.25 | 1.59% |
| 2009-10-09 | 15.15 | 15.76 | 15.15 | 15.72 | 35985 | 560971 | 0.96 | 6.50% |
| 2009-09-30 | 14.71 | 14.94 | 14.53 | 14.76 | 20899 | 308092 | 0.33 | 2.29% |
| 2009-09-29 | 14.94 | 15.15 | 14.22 | 14.43 | 33683 | 493482 | -0.51 | -3.41% |
| 2009-09-28 | 15.83 | 16.09 | 14.80 | 14.94 | 23224 | 358962 | -0.92 | -5.80% |
| 2009-09-25 | 16.00 | 16.03 | 15.68 | 15.86 | 19515 | 308912 | 0.00 | 0.00% |
| 2009-09-24 | 15.59 | 16.14 | 15.44 | 15.86 | 25026 | 394584 | 0.26 | 1.67% |
| 2009-09-23 | 16.09 | 16.43 | 15.38 | 15.60 | 50170 | 799904 | -0.66 | -4.06% |
| 2009-09-22 | 17.20 | 17.20 | 16.20 | 16.26 | 52124 | 870363 | -0.85 | -4.97% |
| 2009-09-21 | 17.00 | 17.20 | 16.30 | 17.11 | 45643 | 762358 | -0.01 | -0.06% |
| 2009-09-18 | 17.80 | 17.95 | 16.89 | 17.12 | 73059 | 1280557 | -0.55 | -3.11% |
| 2009-09-17 | 17.20 | 17.80 | 17.20 | 17.67 | 59554 | 1042241 | 0.52 | 3.03% |
| 2009-09-16 | 17.71 | 17.71 | 17.01 | 17.15 | 68568 | 1185106 | -0.65 | -3.65% |
| 2009-09-15 | 17.90 | 17.95 | 17.51 | 17.80 | 53349 | 946397 | -0.01 | -0.06% |
| 2009-09-14 | 17.06 | 17.99 | 17.06 | 17.81 | 85258 | 1506188 | 0.84 | 4.95% |
| 2009-09-11 | 16.70 | 17.19 | 16.70 | 16.97 | 47784 | 812143 | 0.34 | 2.04% |
| 2009-09-10 | 16.85 | 16.98 | 16.46 | 16.63 | 33027 | 551737 | -0.39 | -2.29% |
| N 2009-09-09 | 16.89 | 17.26 | 16.60 | 17.02 | 68524 | 1161643 | 0.56 | 3.40% |
| 2009-09-08 | 16.10 | 16.56 | 15.70 | 16.46 | 58105 | 939995 | 0.25 | 1.54% |
| 2009-09-07 | 16.30 | 16.76 | 16.00 | 16.21 | 111697 | 1842495 | -0.15 | -0.92% |
| 2009-09-04 | 16.18 | 16.77 | 16.07 | 16.36 | 48637 | 799676 | 0.21 | 1.30% |
| N 2009-09-03 | 15.01 | 16.20 | 14.99 | 16.15 | 78209 | 1228465 | 1.16 | 7.74% |
| N 2009-09-02 | 14.70 | 15.20 | 14.56 | 14.99 | 64970 | 971107 | 0.38 | 2.60% |
| 2009-09-01 | 15.69 | 15.80 | 14.59 | 14.61 | 98404 | 1475509 | -1.37 | -8.57% |
| 2009-08-31 | 17.49 | 17.49 | 15.98 | 15.98 | 50404 | 819769 | -1.77 | -9.97% |
| 2009-08-28 | 18.30 | 18.45 | 17.58 | 17.75 | 26720 | 476500 | -0.60 | -3.27% |
| 2009-08-27 | 18.36 | 18.70 | 18.01 | 18.35 | 30222 | 555997 | 0.00 | 0.00% |
| 2009-08-26 | 17.78 | 18.55 | 17.58 | 18.35 | 39616 | 723015 | 0.35 | 1.94% |
| 2009-08-25 | 18.50 | 18.50 | 17.00 | 18.00 | 41471 | 732900 | -0.44 | -2.39% |
| 2009-08-24 | 18.00 | 18.68 | 17.76 | 18.44 | 40170 | 736809 | 0.54 | 3.02% |
| 2009-08-21 | 17.39 | 18.30 | 17.07 | 17.90 | 53812 | 956068 | 0.52 | 2.99% |
| N 2009-08-20 | 16.60 | 17.60 | 16.12 | 17.38 | 70548 | 1199888 | 0.68 | 4.07% |
| 2009-08-19 | 18.46 | 18.46 | 16.70 | 16.70 | 44495 | 777882 | -1.80 | -9.73% |
| N 2009-08-18 | 18.21 | 19.09 | 16.91 | 18.50 | 68294 | 1219844 | -0.05 | -0.27% |
| N 2009-08-17 | 20.60 | 20.60 | 18.53 | 18.55 | 64747 | 1234618 | -2.04 | -9.91% |
| N 2009-08-14 | 20.15 | 20.77 | 19.59 | 20.59 | 56216 | 1136991 | 0.51 | 2.54% |
| N 2009-08-13 | 20.00 | 20.58 | 19.48 | 20.08 | 49190 | 975830 | -0.10 | -0.50% |
| N 2009-08-12 | 22.40 | 22.40 | 20.16 | 20.18 | 74890 | 1572853 | -2.22 | -9.91% |
| 2009-08-11 | 22.80 | 22.90 | 22.20 | 22.40 | 29331 | 660052 | -0.40 | -1.75% |
| N 2009-08-10 | 23.10 | 23.48 | 22.30 | 22.80 | 66378 | 1512692 | -0.12 | -0.52% |
| N 2009-08-07 | 22.22 | 23.40 | 22.11 | 22.92 | 108944 | 2472017 | 0.77 | 3.48% |
| 2009-08-06 | 22.60 | 22.79 | 21.58 | 22.15 | 50275 | 1104903 | -0.76 | -3.32% |
| 2009-08-05 | 23.18 | 23.18 | 22.10 | 22.91 | 64821 | 1465009 | -0.29 | -1.25% |
| N 2009-08-04 | 22.05 | 23.78 | 22.05 | 23.20 | 124743 | 2875166 | 0.84 | 3.76% |
| N 2009-08-03 | 21.01 | 23.00 | 20.99 | 22.36 | 111395 | 2422580 | 1.41 | 6.73% |
| 2009-07-31 | 20.76 | 21.01 | 20.20 | 20.95 | 70832 | 1465656 | 0.26 | 1.26% |
| 2009-07-30 | 20.60 | 21.30 | 19.75 | 20.69 | 76079 | 1554444 | 0.09 | 0.44% |
| 2009-07-29 | 21.17 | 21.98 | 19.60 | 20.60 | 84740 | 1787704 | -0.58 | -2.74% |
| N 2009-07-28 | 21.06 | 21.60 | 20.58 | 21.18 | 64971 | 1371744 | 0.18 | 0.86% |
| 2009-07-27 | 21.00 | 21.85 | 20.88 | 21.00 | 102542 | 2175045 | -0.02 | -0.10% |
| 2009-07-24 | 19.22 | 21.09 | 19.22 | 21.02 | 227905 | 4702528 | 1.85 | 9.65% |
| 2009-07-23 | 19.33 | 19.40 | 18.87 | 19.17 | 59916 | 1145784 | -0.19 | -0.98% |
| 2009-07-22 | 19.75 | 19.95 | 19.07 | 19.36 | 92811 | 1803570 | 0.19 | 0.99% |
| N 2009-07-21 | 19.00 | 19.58 | 18.82 | 19.17 | 94188 | 1817139 | 0.26 | 1.38% |
| 2009-07-20 | 18.75 | 19.19 | 18.68 | 18.91 | 55516 | 1048760 | 0.15 | 0.80% |
| 2009-07-17 | 19.21 | 19.21 | 18.60 | 18.76 | 41807 | 786352 | -0.46 | -2.39% |
| 2009-07-16 | 19.70 | 19.76 | 19.19 | 19.22 | 70520 | 1373721 | -0.44 | -2.24% |
| 2009-07-15 | 19.50 | 19.94 | 19.39 | 19.66 | 92252 | 1808995 | 0.34 | 1.76% |
| N 2009-07-14 | 19.00 | 19.37 | 18.88 | 19.32 | 73488 | 1405504 | 0.30 | 1.58% |
| 2009-07-13 | 18.78 | 19.29 | 18.35 | 19.02 | 70529 | 1323850 | 0.12 | 0.64% |
| 2009-07-10 | 19.21 | 19.26 | 18.80 | 18.90 | 55410 | 1052765 | -0.30 | -1.56% |
| 2009-07-09 | 19.15 | 19.38 | 18.88 | 19.20 | 64338 | 1231014 | 0.13 | 0.68% |
| 2009-07-08 | 18.55 | 19.38 | 18.29 | 19.07 | 66912 | 1250953 | 0.49 | 2.64% |
| 2009-07-07 | 18.65 | 19.05 | 18.46 | 18.58 | 66227 | 1239936 | -0.42 | -2.21% |
| N 2009-07-06 | 18.80 | 19.85 | 18.63 | 19.00 | 153585 | 2934016 | 0.34 | 1.82% |
| 2009-07-03 | 17.57 | 18.98 | 17.38 | 18.66 | 150671 | 2708579 | 1.05 | 5.96% |
| N 2009-07-02 | 17.50 | 17.90 | 17.35 | 17.61 | 86415 | 1519468 | 0.41 | 2.38% |
| 2009-07-01 | 17.36 | 17.63 | 16.82 | 17.20 | 56878 | 977035 | -0.16 | -0.92% |
| 2009-06-30 | 17.31 | 17.85 | 17.29 | 17.36 | 80702 | 1414017 | 0.35 | 2.06% |
| N 2009-06-26 | 17.01 | 17.39 | 16.99 | 17.01 | 45334 | 779318 | 0.02 | 0.12% |
| 2009-06-25 | 16.85 | 17.16 | 16.69 | 16.99 | 47972 | 812035 | 0.17 | 1.01% |
| 2009-06-24 | 17.00 | 17.00 | 16.50 | 16.82 | 32344 | 540649 | -0.06 | -0.35% |
| 2009-06-23 | 16.60 | 17.15 | 16.50 | 16.88 | 56995 | 962432 | -0.10 | -0.59% |
| 2009-06-22 | 17.82 | 18.33 | 16.90 | 16.98 | 77086 | 1344896 | -0.66 | -3.74% |
| N 2009-06-19 | 17.00 | 17.81 | 16.86 | 17.64 | 90355 | 1581034 | 0.64 | 3.77% |
| N 2009-06-18 | 17.01 | 17.20 | 16.80 | 17.00 | 36036 | 613521 | -0.01 | -0.06% |
| 2009-06-17 | 17.29 | 17.30 | 16.60 | 17.01 | 32197 | 545502 | -0.11 | -0.64% |
| 2009-06-16 | 16.56 | 17.32 | 16.31 | 17.12 | 54204 | 923613 | 0.45 | 2.70% |
| 2009-06-15 | 16.12 | 16.80 | 15.94 | 16.67 | 35630 | 581103 | 0.59 | 3.67% |
| 2009-06-12 | 16.10 | 16.28 | 15.90 | 16.08 | 51840 | 832490 | -0.01 | -0.06% |
| 2009-06-11 | 15.90 | 16.38 | 15.88 | 16.09 | 80403 | 1292940 | 0.05 | 0.31% |
| N 2009-06-10 | 17.40 | 17.85 | 15.90 | 16.04 | 150138 | 2472420 | -0.99 | -5.81% |
| 2009-06-09 | 16.20 | 17.30 | 16.10 | 17.03 | 78546 | 1321946 | 0.44 | 2.65% |
| 2009-06-08 | 17.23 | 18.00 | 16.55 | 16.59 | 105344 | 1831726 | -0.55 | -3.21% |
| 2009-06-05 | 16.35 | 17.28 | 16.35 | 17.14 | 115049 | 1949615 | 0.70 | 4.26% |
| 2009-06-04 | 16.09 | 16.48 | 15.90 | 16.44 | 97763 | 1580402 | 0.37 | 2.30% |
| 2009-06-03 | 15.59 | 16.27 | 15.50 | 16.07 | 93010 | 1471766 | 0.52 | 3.34% |
| 2009-06-02 | 14.80 | 15.80 | 14.63 | 15.55 | 94787 | 1430093 | 0.82 | 5.57% |
| 2009-06-01 | 14.20 | 14.77 | 14.20 | 14.73 | 72626 | 1064048 | 0.55 | 3.88% |
| 2009-05-27 | 13.90 | 14.25 | 13.70 | 14.18 | 61423 | 861934 | 0.33 | 2.38% |
