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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 16.55 | 17.00 | 16.12 | 17.00 | 29207 | 480564 | 0.34 | 2.04% |
| 2009-11-24 | 17.90 | 18.34 | 16.66 | 16.66 | 59939 | 1042723 | -0.88 | -5.02% |
| 2009-11-23 | 16.78 | 17.54 | 16.78 | 17.54 | 49558 | 859118 | 0.84 | 5.03% |
| 2009-11-20 | 16.51 | 16.78 | 16.10 | 16.70 | 31854 | 526535 | 0.32 | 1.95% |
| 2009-11-19 | 16.20 | 16.46 | 16.17 | 16.38 | 19305 | 314931 | 0.16 | 0.99% |
| 2009-11-18 | 16.59 | 16.59 | 16.12 | 16.22 | 27506 | 447402 | -0.24 | -1.46% |
| 2009-11-17 | 16.80 | 16.84 | 16.39 | 16.46 | 31010 | 512421 | -0.34 | -2.02% |
| 2009-11-16 | 16.70 | 16.88 | 16.60 | 16.80 | 35856 | 599485 | 0.13 | 0.78% |
| 2009-11-13 | 16.57 | 16.90 | 16.44 | 16.67 | 22433 | 373849 | 0.10 | 0.60% |
| 2009-11-12 | 16.55 | 16.90 | 16.36 | 16.57 | 24798 | 411577 | 0.15 | 0.91% |
| 2009-11-10 | 16.60 | 16.66 | 16.31 | 16.42 | 20929 | 344142 | -0.12 | -0.73% |
| 2009-11-09 | 16.18 | 16.59 | 16.08 | 16.54 | 27093 | 444862 | 0.46 | 2.86% |
| 2009-11-06 | 15.95 | 16.20 | 15.90 | 16.08 | 24387 | 392360 | 0.18 | 1.13% |
| 2009-11-05 | 15.90 | 16.06 | 15.75 | 15.90 | 15630 | 248085 | 0.00 | 0.00% |
| 2009-11-04 | 16.08 | 16.29 | 15.84 | 15.90 | 19116 | 305202 | -0.17 | -1.06% |
| 2009-11-03 | 16.36 | 16.70 | 15.90 | 16.07 | 48350 | 786902 | -0.38 | -2.31% |
| 2009-11-02 | 15.38 | 16.50 | 15.07 | 16.45 | 70607 | 1119415 | 0.68 | 4.31% |
| 2009-10-30 | 15.75 | 16.18 | 15.67 | 15.77 | 13898 | 221414 | 0.12 | 0.77% |
| 2009-10-29 | 15.83 | 15.94 | 15.61 | 15.65 | 10190 | 160287 | -0.39 | -2.43% |
| 2009-10-28 | 16.20 | 16.20 | 15.72 | 16.04 | 15173 | 241437 | -0.30 | -1.84% |
| 2009-10-27 | 17.00 | 17.00 | 16.13 | 16.34 | 24973 | 407407 | -0.64 | -3.77% |
| 2009-10-26 | 16.90 | 17.15 | 16.72 | 16.98 | 16380 | 277134 | 0.19 | 1.13% |
| 2009-10-23 | 16.80 | 17.10 | 16.69 | 16.79 | 16776 | 282719 | 0.09 | 0.54% |
| 2009-10-22 | 16.58 | 17.16 | 16.28 | 16.70 | 22352 | 374587 | 0.10 | 0.60% |
| 2009-10-21 | 16.60 | 16.89 | 16.22 | 16.60 | 20302 | 336039 | 0.00 | 0.00% |
| 2009-10-20 | 16.83 | 16.84 | 16.35 | 16.60 | 19785 | 327647 | -0.02 | -0.12% |
| 2009-10-19 | 16.08 | 16.78 | 15.97 | 16.62 | 20001 | 329028 | 0.64 | 4.00% |
| 2009-10-16 | 16.17 | 16.20 | 15.68 | 15.98 | 21492 | 340236 | -0.17 | -1.05% |
| 2009-10-15 | 16.46 | 16.49 | 16.03 | 16.15 | 11634 | 188295 | -0.16 | -0.98% |
| 2009-10-14 | 16.20 | 16.79 | 16.10 | 16.31 | 25252 | 416834 | 0.17 | 1.05% |
| 2009-10-13 | 15.88 | 16.33 | 15.76 | 16.14 | 23008 | 369009 | 0.16 | 1.00% |
| 2009-10-12 | 16.21 | 16.21 | 15.50 | 15.98 | 37158 | 588817 | -0.20 | -1.24% |
| 2009-10-09 | 15.50 | 16.21 | 15.36 | 16.18 | 39142 | 622524 | 0.74 | 4.79% |
| 2009-09-30 | 15.92 | 16.02 | 15.44 | 15.44 | 31491 | 490245 | -0.81 | -4.99% |
| 2009-09-29 | 16.93 | 17.10 | 16.25 | 16.25 | 13687 | 223227 | -0.85 | -4.97% |
| 2009-09-28 | 16.96 | 17.80 | 16.88 | 17.10 | 22678 | 396816 | 0.14 | 0.82% |
| 2009-09-25 | 16.90 | 17.12 | 16.60 | 16.96 | 12847 | 216672 | -0.17 | -0.99% |
| 2009-09-24 | 17.40 | 17.40 | 16.53 | 17.13 | 34908 | 588759 | -0.27 | -1.55% |
| 2009-09-23 | 17.99 | 18.18 | 17.01 | 17.40 | 52574 | 927511 | -0.47 | -2.63% |
| 2009-09-22 | 17.90 | 18.15 | 17.05 | 17.87 | 36272 | 642154 | -0.02 | -0.11% |
| 2009-09-21 | 18.52 | 18.81 | 17.87 | 17.89 | 41274 | 740298 | -0.92 | -4.89% |
| 2009-09-18 | 19.64 | 19.80 | 18.81 | 18.81 | 30937 | 589602 | -0.99 | -5.00% |
| 2009-09-17 | 19.66 | 20.00 | 19.37 | 19.80 | 34395 | 676681 | 0.06 | 0.30% |
| 2009-09-16 | 18.78 | 19.74 | 18.20 | 19.74 | 53861 | 1027761 | 1.04 | 5.56% |
| N 2009-09-15 | 19.95 | 20.44 | 18.70 | 18.70 | 54860 | 1075794 | -0.87 | -4.45% |
| 2009-09-14 | 19.57 | 19.57 | 19.20 | 19.57 | 29585 | 578736 | 0.93 | 4.99% |
| 2009-09-11 | 18.44 | 18.64 | 18.16 | 18.64 | 22659 | 418422 | 0.89 | 5.01% |
| 2009-09-10 | 17.09 | 17.75 | 16.61 | 17.75 | 28984 | 509650 | 0.85 | 5.03% |
| 2009-09-09 | 17.29 | 17.37 | 16.50 | 16.90 | 8100 | 137058 | -0.30 | -1.74% |
| 2009-09-08 | 17.10 | 17.30 | 16.39 | 17.20 | 11983 | 203252 | 0.03 | 0.17% |
| 2009-09-07 | 17.00 | 17.60 | 17.00 | 17.17 | 16726 | 288967 | 0.10 | 0.59% |
| 2009-09-04 | 16.61 | 17.40 | 16.45 | 17.07 | 13260 | 225569 | 0.49 | 2.96% |
| 2009-09-03 | 15.79 | 16.58 | 15.55 | 16.58 | 18859 | 308286 | 0.98 | 6.28% |
| 2009-09-02 | 15.94 | 16.15 | 15.35 | 15.60 | 7789 | 122636 | -0.25 | -1.58% |
| 2009-09-01 | 15.70 | 16.23 | 15.25 | 15.85 | 10010 | 157838 | -0.03 | -0.19% |
| 2009-08-31 | 16.58 | 16.58 | 15.88 | 15.88 | 15690 | 252774 | -0.84 | -5.02% |
| 2009-08-28 | 17.55 | 17.55 | 16.72 | 16.72 | 17135 | 290491 | -0.88 | -5.00% |
| 2009-08-27 | 17.42 | 17.75 | 16.90 | 17.60 | 20009 | 345532 | 0.45 | 2.62% |
| N 2009-08-26 | 16.34 | 17.15 | 16.01 | 17.15 | 19679 | 330658 | 0.82 | 5.02% |
| 2009-08-25 | 15.60 | 16.39 | 15.31 | 16.33 | 22981 | 369146 | 0.72 | 4.61% |
| 2009-08-24 | 15.77 | 15.77 | 15.05 | 15.61 | 10410 | 162064 | 0.10 | 0.65% |
| 2009-08-21 | 15.53 | 15.80 | 15.22 | 15.51 | 8944 | 138676 | 0.00 | 0.00% |
| 2009-08-20 | 14.81 | 15.58 | 14.81 | 15.51 | 15950 | 242979 | 0.46 | 3.06% |
| 2009-08-19 | 15.65 | 15.66 | 14.66 | 15.05 | 15437 | 235946 | -0.20 | -1.31% |
| 2009-08-18 | 15.61 | 16.26 | 15.00 | 15.25 | 15152 | 234259 | -0.36 | -2.31% |
| 2009-08-17 | 16.25 | 16.25 | 15.61 | 15.61 | 13386 | 209859 | -0.82 | -4.99% |
| N 2009-08-14 | 17.28 | 17.47 | 16.43 | 16.43 | 18172 | 302920 | -0.86 | -4.97% |
| N 2009-08-13 | 18.38 | 18.38 | 17.29 | 17.29 | 26029 | 452902 | -0.91 | -5.00% |
| 2009-08-12 | 18.49 | 18.84 | 18.02 | 18.20 | 22868 | 421546 | -0.13 | -0.71% |
| 2009-08-11 | 17.30 | 18.33 | 17.10 | 18.33 | 39039 | 709207 | 0.87 | 4.98% |
| 2009-08-10 | 17.50 | 17.85 | 16.90 | 17.46 | 11840 | 205003 | 0.11 | 0.63% |
| 2009-08-07 | 17.45 | 17.96 | 16.90 | 17.35 | 20199 | 352557 | 0.05 | 0.29% |
| 2009-08-06 | 16.40 | 17.49 | 16.40 | 17.30 | 21119 | 362749 | 0.33 | 1.95% |
| 2009-08-05 | 17.66 | 17.66 | 16.97 | 16.97 | 40888 | 697903 | -0.89 | -4.98% |
| 2009-08-04 | 18.49 | 18.56 | 17.86 | 17.86 | 40650 | 728951 | -0.94 | -5.00% |
| 2009-08-03 | 18.93 | 18.93 | 18.10 | 18.80 | 63645 | 1189138 | 0.77 | 4.27% |
| N 2009-07-31 | 16.70 | 18.03 | 16.69 | 18.03 | 63075 | 1122153 | 0.86 | 5.01% |
| 2009-07-30 | 17.51 | 18.33 | 16.59 | 17.17 | 81331 | 1434899 | -0.29 | -1.66% |
| N 2009-07-29 | 17.46 | 17.46 | 16.64 | 17.46 | 72078 | 1253833 | 0.83 | 4.99% |
| 2009-07-28 | 16.63 | 16.63 | 16.00 | 16.63 | 80736 | 1333521 | 0.79 | 4.99% |
| 2009-07-27 | 15.14 | 15.84 | 15.10 | 15.84 | 30883 | 482639 | 0.75 | 4.97% |
| 2009-07-24 | 14.60 | 15.09 | 14.45 | 15.09 | 64810 | 973921 | 0.72 | 5.01% |
| 2009-07-23 | 14.75 | 14.79 | 14.28 | 14.37 | 21439 | 309384 | -0.22 | -1.51% |
| 2009-07-22 | 14.43 | 14.90 | 14.30 | 14.59 | 30411 | 444177 | 0.09 | 0.62% |
| 2009-07-21 | 14.26 | 14.89 | 14.09 | 14.50 | 34310 | 497017 | 0.24 | 1.68% |
| 2009-07-20 | 14.33 | 14.49 | 14.00 | 14.26 | 21058 | 299559 | 0.19 | 1.35% |
| 2009-07-17 | 14.22 | 14.41 | 13.86 | 14.07 | 26773 | 377760 | -0.12 | -0.85% |
| 2009-07-16 | 14.54 | 14.79 | 14.15 | 14.19 | 23872 | 340635 | -0.34 | -2.34% |
| 2009-07-15 | 14.90 | 15.00 | 14.30 | 14.53 | 44866 | 658199 | -0.28 | -1.89% |
| 2009-07-14 | 14.12 | 14.81 | 14.08 | 14.81 | 48660 | 718579 | 0.71 | 5.04% |
| 2009-07-13 | 14.18 | 14.42 | 13.87 | 14.10 | 24264 | 342770 | -0.21 | -1.47% |
| 2009-07-10 | 14.20 | 14.49 | 13.95 | 14.31 | 38684 | 552499 | 0.25 | 1.78% |
| 2009-07-09 | 13.45 | 14.06 | 13.29 | 14.06 | 32436 | 446780 | 0.67 | 5.00% |
| 2009-07-08 | 13.38 | 13.50 | 13.24 | 13.39 | 11103 | 148038 | -0.11 | -0.81% |
| 2009-07-07 | 13.27 | 13.65 | 13.10 | 13.50 | 17205 | 231200 | 0.23 | 1.73% |
| 2009-07-06 | 13.43 | 13.43 | 13.16 | 13.27 | 14206 | 188144 | -0.21 | -1.56% |
| 2009-07-03 | 13.20 | 13.60 | 13.10 | 13.48 | 15948 | 214565 | 0.24 | 1.81% |
| 2009-07-02 | 13.35 | 13.43 | 13.12 | 13.24 | 16438 | 217320 | -0.10 | -0.75% |
| N 2009-07-01 | 13.40 | 13.65 | 13.10 | 13.34 | 17296 | 230341 | -0.07 | -0.52% |
| N 2009-06-30 | 14.06 | 14.12 | 13.41 | 13.41 | 23198 | 314146 | -0.71 | -5.03% |
| 2009-06-29 | 13.94 | 14.39 | 13.83 | 14.12 | 23158 | 326936 | 0.17 | 1.22% |
| 2009-06-26 | 13.70 | 14.05 | 13.57 | 13.95 | 17433 | 241574 | 0.20 | 1.46% |
| 2009-06-25 | 13.45 | 14.00 | 13.40 | 13.75 | 17240 | 237218 | 0.36 | 2.69% |
| 2009-06-24 | 13.20 | 13.44 | 13.20 | 13.39 | 7992 | 106903 | 0.08 | 0.60% |
| 2009-06-23 | 13.00 | 13.58 | 13.00 | 13.31 | 12919 | 171558 | 0.09 | 0.68% |
| 2009-06-19 | 13.49 | 13.59 | 13.06 | 13.22 | 14475 | 191627 | -0.27 | -2.00% |
| 2009-06-18 | 13.40 | 13.66 | 13.25 | 13.49 | 18375 | 247246 | 0.05 | 0.37% |
| 2009-06-17 | 13.40 | 13.55 | 13.05 | 13.44 | 19545 | 259097 | -0.06 | -0.44% |
| 2009-06-16 | 13.37 | 13.74 | 13.12 | 13.50 | 10736 | 144978 | 0.08 | 0.60% |
| 2009-06-15 | 13.75 | 13.80 | 13.16 | 13.42 | 12710 | 170039 | -0.28 | -2.04% |
| 2009-06-12 | 14.60 | 14.64 | 13.70 | 13.70 | 27272 | 381055 | -0.72 | -4.99% |
| 2009-06-11 | 14.07 | 14.78 | 14.06 | 14.42 | 27173 | 392957 | 0.11 | 0.77% |
| 2009-06-10 | 14.10 | 14.64 | 13.91 | 14.31 | 38366 | 554509 | 0.37 | 2.65% |
| 2009-06-09 | 13.21 | 13.94 | 13.21 | 13.94 | 39979 | 548645 | 0.66 | 4.97% |
| 2009-06-08 | 13.38 | 13.52 | 13.20 | 13.28 | 19105 | 255172 | 0.06 | 0.45% |
| 2009-06-05 | 12.96 | 13.48 | 12.80 | 13.22 | 28078 | 368515 | 0.27 | 2.08% |
| 2009-06-04 | 13.38 | 13.38 | 12.68 | 12.95 | 36948 | 477099 | -0.40 | -3.00% |
| 2009-06-03 | 13.20 | 13.43 | 13.20 | 13.35 | 21522 | 287080 | 0.16 | 1.21% |
| 2009-06-02 | 13.07 | 13.35 | 13.03 | 13.19 | 22554 | 297528 | 0.13 | 0.99% |
| 2009-06-01 | 12.92 | 13.27 | 12.82 | 13.06 | 28978 | 377173 | 0.16 | 1.24% |
| 2009-05-27 | 13.30 | 13.32 | 12.90 | 12.90 | 38610 | 506767 | -0.70 | -5.15% |
| N 2009-05-26 | 13.03 | 13.69 | 13.03 | 13.60 | 61602 | 813875 | -0.12 | -0.88% |
