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 | 17.90 | 19.35 | 17.82 | 18.18 | 114361 | 2132629 | -0.17 | -0.93% |
| 2009-11-26 | 17.83 | 18.90 | 17.70 | 18.35 | 135331 | 2465361 | 0.65 | 3.67% |
| 2009-11-25 | 16.81 | 17.70 | 16.58 | 17.70 | 91682 | 1593646 | 0.93 | 5.55% |
| 2009-11-24 | 16.98 | 17.50 | 16.51 | 16.77 | 85817 | 1470058 | -0.17 | -1.00% |
| 2009-11-23 | 16.81 | 17.07 | 16.65 | 16.94 | 32926 | 555638 | 0.19 | 1.13% |
| 2009-11-20 | 16.79 | 16.88 | 16.50 | 16.75 | 27749 | 463487 | -0.14 | -0.83% |
| 2009-11-19 | 16.70 | 16.95 | 16.36 | 16.89 | 38138 | 634619 | 0.21 | 1.26% |
| 2009-11-18 | 16.43 | 17.27 | 16.38 | 16.68 | 50100 | 843813 | 0.32 | 1.96% |
| 2009-11-17 | 16.57 | 16.79 | 16.30 | 16.36 | 33655 | 553555 | -0.20 | -1.21% |
| 2009-11-16 | 15.78 | 16.80 | 15.78 | 16.56 | 57129 | 938176 | 0.88 | 5.61% |
| 2009-11-13 | 15.45 | 15.68 | 15.38 | 15.68 | 17536 | 272171 | 0.07 | 0.45% |
| 2009-11-12 | 15.50 | 15.89 | 15.50 | 15.61 | 16759 | 263207 | 0.10 | 0.65% |
| 2009-11-11 | 15.78 | 15.78 | 15.42 | 15.51 | 17714 | 275649 | -0.27 | -1.71% |
| 2009-11-10 | 16.09 | 16.30 | 15.74 | 15.78 | 24050 | 383773 | -0.06 | -0.38% |
| 2009-11-09 | 15.90 | 16.08 | 15.70 | 15.84 | 27379 | 435128 | -0.11 | -0.69% |
| 2009-11-06 | 15.48 | 16.00 | 15.30 | 15.95 | 41766 | 657128 | 0.48 | 3.10% |
| 2009-11-05 | 15.45 | 15.55 | 15.15 | 15.47 | 20281 | 311621 | 0.12 | 0.78% |
| 2009-11-04 | 15.30 | 15.59 | 15.26 | 15.35 | 20504 | 316970 | 0.11 | 0.72% |
| 2009-11-03 | 14.95 | 15.40 | 14.93 | 15.24 | 20907 | 318644 | 0.33 | 2.21% |
| 2009-11-02 | 14.06 | 14.95 | 13.99 | 14.91 | 19972 | 291527 | 0.45 | 3.11% |
| 2009-10-30 | 14.69 | 14.84 | 14.46 | 14.46 | 16260 | 238250 | 0.11 | 0.77% |
| 2009-10-29 | 14.87 | 14.88 | 14.31 | 14.35 | 23399 | 339972 | -0.78 | -5.16% |
| 2009-10-28 | 15.01 | 15.35 | 15.00 | 15.13 | 20761 | 315045 | 0.11 | 0.73% |
| 2009-10-27 | 15.50 | 15.50 | 15.00 | 15.02 | 23445 | 354851 | -0.49 | -3.16% |
| 2009-10-26 | 15.90 | 15.90 | 15.28 | 15.51 | 26687 | 414745 | -0.39 | -2.45% |
| 2009-10-23 | 15.45 | 16.35 | 15.32 | 15.90 | 46961 | 748868 | 0.50 | 3.25% |
| 2009-10-22 | 15.28 | 15.65 | 15.28 | 15.40 | 23456 | 362555 | 0.10 | 0.65% |
| 2009-10-21 | 15.68 | 15.68 | 15.30 | 15.30 | 36970 | 570057 | -0.38 | -2.42% |
| 2009-10-20 | 15.92 | 15.99 | 15.50 | 15.68 | 41547 | 653093 | -0.23 | -1.45% |
| 2009-10-19 | 15.74 | 16.10 | 15.32 | 15.91 | 55959 | 881001 | 0.06 | 0.38% |
| 2009-10-16 | 15.03 | 15.98 | 14.85 | 15.85 | 73786 | 1131037 | 0.92 | 6.16% |
| 2009-10-15 | 14.70 | 14.93 | 14.55 | 14.93 | 28010 | 413126 | 0.31 | 2.12% |
| 2009-10-14 | 14.60 | 14.85 | 14.31 | 14.62 | 35571 | 522275 | 0.02 | 0.14% |
| 2009-10-13 | 14.30 | 15.00 | 14.23 | 14.60 | 45579 | 667472 | 0.00 | 0.00% |
| 2009-10-12 | 14.40 | 15.31 | 14.40 | 14.60 | 66422 | 998788 | 0.68 | 4.88% |
| 2009-10-09 | 13.40 | 13.95 | 13.21 | 13.92 | 17799 | 243636 | 0.86 | 6.58% |
| 2009-09-30 | 12.87 | 13.29 | 12.87 | 13.06 | 6507 | 85203 | 0.23 | 1.79% |
| 2009-09-29 | 13.09 | 13.10 | 12.66 | 12.83 | 11208 | 144079 | 0.00 | 0.00% |
| 2009-09-28 | 13.66 | 13.66 | 12.75 | 12.83 | 13448 | 179166 | -0.61 | -4.54% |
| 2009-09-25 | 13.90 | 13.96 | 13.35 | 13.44 | 12351 | 167665 | -0.54 | -3.86% |
| 2009-09-24 | 14.28 | 14.40 | 13.50 | 13.98 | 18668 | 261327 | -0.34 | -2.37% |
| 2009-09-23 | 14.46 | 14.69 | 13.85 | 14.32 | 17559 | 249290 | -0.13 | -0.90% |
| 2009-09-22 | 14.58 | 14.90 | 14.37 | 14.45 | 21732 | 319161 | -0.12 | -0.82% |
| 2009-09-21 | 14.38 | 14.64 | 13.96 | 14.57 | 16588 | 236629 | 0.14 | 0.97% |
| 2009-09-18 | 14.83 | 15.06 | 14.21 | 14.43 | 22732 | 335856 | -0.36 | -2.43% |
| 2009-09-17 | 14.69 | 15.00 | 14.50 | 14.79 | 21885 | 324908 | 0.26 | 1.79% |
| 2009-09-16 | 14.78 | 14.93 | 14.28 | 14.53 | 21422 | 311750 | -0.27 | -1.82% |
| 2009-09-15 | 14.44 | 15.08 | 14.35 | 14.80 | 34755 | 515701 | 0.37 | 2.56% |
| 2009-09-14 | 14.07 | 14.46 | 14.04 | 14.43 | 26557 | 379269 | 0.31 | 2.19% |
| 2009-09-11 | 13.92 | 14.25 | 13.92 | 14.12 | 18663 | 263760 | 0.23 | 1.66% |
| 2009-09-10 | 14.16 | 14.16 | 13.72 | 13.89 | 15864 | 221633 | -0.25 | -1.77% |
| 2009-09-09 | 14.20 | 14.45 | 13.98 | 14.14 | 27325 | 386798 | -0.05 | -0.35% |
| 2009-09-08 | 13.86 | 14.25 | 13.46 | 14.19 | 26960 | 376524 | 0.30 | 2.16% |
| 2009-09-07 | 13.77 | 14.15 | 13.72 | 13.89 | 21596 | 300561 | 0.16 | 1.17% |
| 2009-09-04 | 13.76 | 13.98 | 13.40 | 13.73 | 26961 | 370822 | 0.01 | 0.07% |
| 2009-09-03 | 12.99 | 13.77 | 12.76 | 13.72 | 29411 | 392509 | 0.75 | 5.78% |
| 2009-09-02 | 12.90 | 13.29 | 12.60 | 12.97 | 15043 | 195039 | 0.43 | 3.43% |
| 2009-09-01 | 12.75 | 13.15 | 12.42 | 12.54 | 17106 | 217224 | -0.27 | -2.11% |
| 2009-08-31 | 13.52 | 13.88 | 12.80 | 12.81 | 25952 | 341119 | -1.09 | -7.84% |
| N 2009-08-28 | 14.26 | 14.26 | 13.75 | 13.90 | 21973 | 306048 | -0.37 | -2.59% |
| N 2009-08-27 | 14.10 | 14.35 | 13.66 | 14.27 | 23083 | 325807 | 0.12 | 0.85% |
| 2009-08-26 | 13.70 | 14.29 | 13.37 | 14.15 | 20369 | 285063 | 0.40 | 2.91% |
| 2009-08-25 | 14.30 | 14.31 | 13.28 | 13.75 | 28799 | 393503 | -0.61 | -4.25% |
| 2009-08-24 | 14.30 | 14.49 | 14.06 | 14.36 | 24894 | 355573 | 0.06 | 0.42% |
| 2009-08-21 | 13.95 | 14.40 | 13.77 | 14.30 | 22487 | 316046 | 0.35 | 2.51% |
| 2009-08-20 | 13.24 | 14.10 | 13.24 | 13.95 | 28179 | 389800 | 0.70 | 5.28% |
| 2009-08-19 | 14.44 | 14.44 | 13.01 | 13.25 | 18319 | 252367 | -0.97 | -6.82% |
| 2009-08-18 | 13.91 | 14.27 | 13.91 | 14.22 | 16099 | 226762 | 0.20 | 1.43% |
| 2009-08-17 | 15.00 | 15.00 | 13.92 | 14.02 | 31073 | 446853 | -1.43 | -9.26% |
| 2009-08-14 | 16.13 | 16.31 | 15.35 | 15.45 | 20392 | 320626 | -0.69 | -4.28% |
| 2009-08-13 | 16.00 | 16.36 | 15.50 | 16.14 | 16872 | 269723 | 0.18 | 1.13% |
| 2009-08-12 | 16.87 | 16.87 | 15.90 | 15.96 | 24009 | 390548 | -0.91 | -5.39% |
| 2009-08-11 | 16.82 | 17.00 | 16.46 | 16.87 | 13400 | 224226 | 0.27 | 1.63% |
| 2009-08-10 | 16.70 | 17.22 | 16.15 | 16.60 | 20426 | 339111 | 0.12 | 0.73% |
| 2009-08-07 | 16.80 | 17.40 | 16.40 | 16.48 | 35554 | 598250 | -0.57 | -3.34% |
| 2009-08-06 | 17.83 | 17.83 | 16.93 | 17.05 | 42404 | 728535 | -0.80 | -4.48% |
| 2009-08-05 | 18.40 | 18.80 | 17.43 | 17.85 | 48310 | 875154 | -0.62 | -3.36% |
| 2009-08-04 | 18.15 | 18.70 | 17.80 | 18.47 | 73668 | 1344631 | 0.49 | 2.73% |
| 2009-08-03 | 17.00 | 18.10 | 16.99 | 17.98 | 75008 | 1329220 | 1.05 | 6.20% |
| 2009-07-31 | 16.33 | 17.05 | 16.26 | 16.93 | 42855 | 715398 | 0.68 | 4.18% |
| 2009-07-30 | 16.58 | 16.78 | 15.50 | 16.25 | 45034 | 727887 | -0.13 | -0.79% |
| 2009-07-29 | 17.83 | 18.00 | 16.05 | 16.38 | 53136 | 911758 | -1.45 | -8.13% |
| 2009-07-28 | 17.90 | 18.35 | 17.65 | 17.83 | 52532 | 944268 | -0.19 | -1.05% |
| 2009-07-27 | 17.60 | 18.20 | 17.60 | 18.02 | 58611 | 1050124 | 0.25 | 1.41% |
| 2009-07-24 | 17.95 | 18.70 | 17.38 | 17.77 | 78698 | 1415080 | -0.12 | -0.67% |
| 2009-07-23 | 18.30 | 18.37 | 17.65 | 17.89 | 72700 | 1305612 | -0.47 | -2.56% |
| 2009-07-22 | 17.99 | 19.16 | 17.95 | 18.36 | 69022 | 1283472 | 0.37 | 2.06% |
| 2009-07-21 | 18.65 | 18.71 | 17.95 | 17.99 | 75573 | 1386029 | -0.82 | -4.36% |
| 2009-07-20 | 17.70 | 19.19 | 17.66 | 18.81 | 105894 | 1960853 | 1.09 | 6.15% |
| 2009-07-17 | 17.57 | 18.15 | 17.37 | 17.72 | 79766 | 1410848 | 0.15 | 0.85% |
| 2009-07-16 | 17.40 | 18.25 | 17.30 | 17.57 | 75919 | 1346971 | 0.16 | 0.92% |
| 2009-07-15 | 17.43 | 17.98 | 17.15 | 17.41 | 91741 | 1606717 | -0.12 | -0.69% |
| 2009-07-14 | 16.75 | 17.85 | 16.51 | 17.53 | 119272 | 2035515 | 0.83 | 4.97% |
| 2009-07-13 | 16.65 | 17.58 | 16.47 | 16.70 | 151607 | 2580390 | 0.09 | 0.54% |
| N 2009-07-10 | 15.84 | 17.25 | 15.75 | 16.61 | 209349 | 3431832 | 0.77 | 4.86% |
| 2009-07-09 | 14.45 | 15.84 | 14.25 | 15.84 | 155471 | 2375919 | 1.44 | 10.00% |
| 2009-07-08 | 14.21 | 14.46 | 14.12 | 14.40 | 28503 | 406771 | 0.08 | 0.56% |
| 2009-07-07 | 14.41 | 14.42 | 14.18 | 14.32 | 39116 | 558623 | -0.17 | -1.17% |
| 2009-07-06 | 14.65 | 14.93 | 14.40 | 14.49 | 54871 | 803964 | -0.12 | -0.82% |
| 2009-07-03 | 14.26 | 14.73 | 14.10 | 14.61 | 58813 | 852714 | 0.35 | 2.45% |
| 2009-07-02 | 14.30 | 14.30 | 14.09 | 14.26 | 38196 | 542198 | 0.09 | 0.64% |
| 2009-07-01 | 14.50 | 14.50 | 14.10 | 14.17 | 36951 | 525720 | -0.25 | -1.73% |
| 2009-06-30 | 14.22 | 14.65 | 14.16 | 14.42 | 65366 | 947000 | 0.27 | 1.91% |
| 2009-06-29 | 13.96 | 14.20 | 13.77 | 14.15 | 31725 | 445427 | 0.18 | 1.29% |
| 2009-06-26 | 14.00 | 14.20 | 13.92 | 13.97 | 19468 | 272955 | 0.04 | 0.29% |
| 2009-06-25 | 14.20 | 14.20 | 13.88 | 13.93 | 21304 | 297573 | -0.15 | -1.06% |
| 2009-06-24 | 13.81 | 14.20 | 13.80 | 14.08 | 24537 | 344073 | 0.28 | 2.03% |
| 2009-06-23 | 13.70 | 13.95 | 13.64 | 13.80 | 16347 | 225332 | -0.14 | -1.00% |
| 2009-06-22 | 14.20 | 14.32 | 13.93 | 13.94 | 22622 | 316599 | -0.19 | -1.34% |
| 2009-06-19 | 14.13 | 14.42 | 14.10 | 14.13 | 28417 | 403383 | -0.35 | -2.42% |
| 2009-06-18 | 14.09 | 14.96 | 14.08 | 14.48 | 46353 | 674183 | 0.53 | 3.80% |
| 2009-06-17 | 13.94 | 13.99 | 13.68 | 13.95 | 20200 | 279253 | 0.01 | 0.07% |
| 2009-06-16 | 13.81 | 14.18 | 13.80 | 13.94 | 14677 | 205226 | -0.10 | -0.71% |
| 2009-06-15 | 13.91 | 14.15 | 13.76 | 14.04 | 19075 | 265882 | 0.13 | 0.94% |
| 2009-06-12 | 14.40 | 14.46 | 13.80 | 13.91 | 28694 | 406273 | -0.49 | -3.40% |
| 2009-06-11 | 14.59 | 14.69 | 14.31 | 14.40 | 26011 | 374370 | -0.15 | -1.03% |
| 2009-06-10 | 14.55 | 14.79 | 14.28 | 14.55 | 27000 | 394149 | -0.03 | -0.21% |
| 2009-06-09 | 14.46 | 14.88 | 14.31 | 14.58 | 30999 | 450513 | 0.11 | 0.76% |
| 2009-06-08 | 14.88 | 14.89 | 14.36 | 14.47 | 35004 | 509622 | -0.45 | -3.02% |
| 2009-06-05 | 15.45 | 15.58 | 14.77 | 14.92 | 73245 | 1113823 | -0.44 | -2.87% |
| 2009-06-04 | 14.33 | 15.40 | 14.32 | 15.36 | 80574 | 1193936 | 1.05 | 7.34% |
| 2009-06-03 | 14.27 | 14.40 | 14.18 | 14.31 | 28884 | 413297 | 0.05 | 0.35% |
| 2009-06-02 | 14.48 | 14.55 | 14.15 | 14.26 | 38776 | 553649 | -0.14 | -0.97% |
| 2009-06-01 | 14.15 | 14.57 | 14.15 | 14.40 | 41244 | 593347 | 0.39 | 2.78% |
| 2009-05-27 | 14.00 | 14.28 | 13.98 | 14.01 | 23832 | 335930 | 0.03 | 0.21% |
