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 | 18.95 | 19.27 | 18.48 | 18.60 | 32031 | 602725 | -0.69 | -3.58% |
| 2009-11-26 | 20.50 | 20.55 | 19.13 | 19.29 | 46954 | 929277 | -1.10 | -5.39% |
| 2009-11-25 | 19.85 | 20.40 | 19.60 | 20.39 | 37943 | 758348 | 0.65 | 3.29% |
| 2009-11-24 | 20.95 | 21.35 | 19.69 | 19.74 | 73383 | 1511505 | -1.06 | -5.10% |
| 2009-11-23 | 20.30 | 20.88 | 20.13 | 20.80 | 52352 | 1081947 | 0.62 | 3.07% |
| 2009-11-20 | 20.09 | 20.38 | 19.85 | 20.18 | 36887 | 743179 | 0.00 | 0.00% |
| 2009-11-19 | 19.89 | 20.28 | 19.70 | 20.18 | 36752 | 734340 | 0.41 | 2.07% |
| 2009-11-18 | 19.79 | 19.95 | 19.67 | 19.77 | 27837 | 551452 | -0.08 | -0.40% |
| 2009-11-17 | 20.28 | 20.35 | 19.60 | 19.85 | 44542 | 886807 | -0.38 | -1.88% |
| 2009-11-16 | 19.99 | 20.36 | 19.96 | 20.23 | 44604 | 901818 | 0.37 | 1.86% |
| 2009-11-13 | 19.49 | 19.89 | 19.33 | 19.86 | 40886 | 798066 | 0.38 | 1.95% |
| 2009-11-12 | 19.85 | 19.85 | 19.42 | 19.48 | 23339 | 457775 | -0.24 | -1.22% |
| 2009-11-11 | 19.40 | 19.97 | 19.39 | 19.72 | 32684 | 645856 | 0.38 | 1.97% |
| 2009-11-10 | 19.50 | 19.56 | 19.29 | 19.34 | 24042 | 466225 | 0.00 | 0.00% |
| 2009-11-09 | 19.65 | 19.75 | 19.23 | 19.34 | 42103 | 818443 | -0.38 | -1.93% |
| 2009-11-06 | 19.86 | 20.00 | 19.65 | 19.72 | 29404 | 581361 | -0.06 | -0.30% |
| 2009-11-05 | 19.59 | 20.29 | 19.50 | 19.78 | 46406 | 924599 | 0.34 | 1.75% |
| 2009-11-04 | 19.56 | 19.70 | 19.26 | 19.44 | 40957 | 797835 | -0.01 | -0.05% |
| 2009-11-03 | 18.73 | 19.59 | 18.73 | 19.45 | 45133 | 871447 | 0.77 | 4.12% |
| 2009-11-02 | 18.00 | 18.76 | 17.89 | 18.68 | 30715 | 566338 | 0.27 | 1.47% |
| 2009-10-30 | 18.79 | 18.95 | 18.35 | 18.41 | 32156 | 601495 | -0.08 | -0.43% |
| 2009-10-29 | 18.62 | 18.69 | 18.31 | 18.49 | 24601 | 454397 | -0.29 | -1.54% |
| 2009-10-28 | 18.30 | 18.79 | 18.20 | 18.78 | 34604 | 643443 | 0.41 | 2.23% |
| 2009-10-27 | 18.90 | 18.90 | 18.37 | 18.37 | 34772 | 645867 | -0.47 | -2.50% |
| 2009-10-26 | 18.19 | 18.96 | 18.19 | 18.84 | 69301 | 1296762 | 0.88 | 4.90% |
| 2009-10-23 | 17.83 | 18.21 | 17.83 | 17.96 | 41556 | 748728 | 0.35 | 1.99% |
| 2009-10-22 | 17.57 | 17.80 | 17.50 | 17.61 | 13381 | 235576 | -0.20 | -1.12% |
| 2009-10-21 | 17.72 | 17.93 | 17.60 | 17.81 | 22114 | 393895 | 0.13 | 0.73% |
| 2009-10-20 | 17.78 | 17.78 | 17.48 | 17.68 | 15650 | 275568 | 0.07 | 0.40% |
| 2009-10-19 | 17.28 | 17.68 | 17.17 | 17.61 | 16272 | 285050 | 0.38 | 2.21% |
| 2009-10-16 | 17.11 | 17.40 | 17.00 | 17.23 | 13434 | 231562 | 0.10 | 0.58% |
| 2009-10-15 | 17.30 | 17.40 | 17.04 | 17.13 | 10122 | 173728 | -0.01 | -0.06% |
| 2009-10-14 | 17.09 | 17.52 | 17.05 | 17.14 | 15057 | 261004 | 0.16 | 0.94% |
| 2009-10-13 | 16.51 | 17.06 | 16.50 | 16.98 | 8327 | 140617 | 0.33 | 1.98% |
| 2009-10-12 | 16.71 | 16.86 | 16.60 | 16.65 | 8557 | 142972 | -0.15 | -0.89% |
| 2009-10-09 | 16.20 | 16.80 | 16.20 | 16.80 | 10710 | 177152 | 0.79 | 4.93% |
| 2009-09-30 | 15.94 | 16.17 | 15.78 | 16.01 | 7215 | 115524 | 0.23 | 1.46% |
| 2009-09-29 | 16.10 | 16.13 | 15.51 | 15.78 | 7616 | 120022 | -0.29 | -1.80% |
| 2009-09-28 | 16.55 | 16.88 | 16.02 | 16.07 | 7492 | 123897 | -0.45 | -2.72% |
| 2009-09-25 | 16.63 | 16.75 | 16.52 | 16.52 | 7763 | 129241 | 0.02 | 0.12% |
| 2009-09-24 | 16.70 | 16.89 | 16.35 | 16.50 | 11762 | 194876 | -0.27 | -1.61% |
| 2009-09-23 | 17.21 | 17.43 | 16.74 | 16.77 | 12815 | 218101 | -0.53 | -3.06% |
| 2009-09-22 | 17.72 | 18.04 | 17.30 | 17.30 | 16114 | 285421 | -0.58 | -3.24% |
| 2009-09-21 | 17.22 | 17.88 | 16.70 | 17.88 | 20830 | 359695 | 0.53 | 3.06% |
| 2009-09-18 | 17.77 | 18.20 | 17.20 | 17.35 | 31088 | 553196 | -0.41 | -2.31% |
| 2009-09-17 | 17.37 | 17.87 | 17.37 | 17.76 | 24296 | 428981 | 0.39 | 2.25% |
| 2009-09-16 | 17.65 | 17.70 | 17.11 | 17.37 | 17911 | 312412 | -0.37 | -2.09% |
| 2009-09-15 | 17.60 | 17.94 | 17.45 | 17.74 | 28001 | 495570 | 0.17 | 0.97% |
| 2009-09-14 | 17.53 | 17.63 | 17.37 | 17.57 | 21233 | 372355 | 0.09 | 0.52% |
| 2009-09-11 | 17.38 | 17.65 | 17.09 | 17.48 | 27831 | 485488 | 0.12 | 0.69% |
| 2009-09-10 | 17.29 | 17.64 | 17.13 | 17.36 | 46215 | 806270 | 0.37 | 2.18% |
| 2009-09-09 | 16.76 | 17.08 | 16.38 | 16.99 | 26655 | 444011 | 0.25 | 1.49% |
| 2009-09-08 | 16.44 | 16.75 | 16.12 | 16.74 | 21498 | 353613 | 0.20 | 1.21% |
| N 2009-09-07 | 16.64 | 16.79 | 16.38 | 16.54 | 17300 | 287610 | 0.00 | 0.00% |
| 2009-09-04 | 16.40 | 16.74 | 16.33 | 16.54 | 17000 | 280743 | 0.14 | 0.85% |
| 2009-09-03 | 15.60 | 16.49 | 15.55 | 16.40 | 22086 | 358099 | 0.82 | 5.26% |
| 2009-09-02 | 15.21 | 15.68 | 15.15 | 15.58 | 8768 | 135787 | 0.08 | 0.52% |
| 2009-09-01 | 15.26 | 15.79 | 15.26 | 15.50 | 16829 | 261275 | 0.04 | 0.26% |
| 2009-08-31 | 16.70 | 16.70 | 15.40 | 15.46 | 20831 | 334485 | -1.50 | -8.84% |
| 2009-08-28 | 17.40 | 17.63 | 16.91 | 16.96 | 13312 | 227656 | -0.47 | -2.70% |
| 2009-08-27 | 17.20 | 17.65 | 17.01 | 17.43 | 20510 | 357122 | 0.23 | 1.34% |
| 2009-08-26 | 16.73 | 17.40 | 16.70 | 17.20 | 20754 | 356144 | 0.31 | 1.83% |
| 2009-08-25 | 17.25 | 17.25 | 16.50 | 16.89 | 18126 | 305295 | -0.49 | -2.82% |
| 2009-08-24 | 17.23 | 17.45 | 16.91 | 17.38 | 20525 | 353320 | 0.19 | 1.10% |
| N 2009-08-21 | 16.91 | 17.27 | 16.71 | 17.19 | 24876 | 424401 | 0.32 | 1.90% |
| N 2009-08-20 | 16.22 | 16.91 | 16.20 | 16.87 | 13700 | 228207 | 0.65 | 4.01% |
| 2009-08-19 | 17.24 | 17.24 | 16.07 | 16.22 | 15908 | 264521 | -0.83 | -4.87% |
| 2009-08-18 | 16.29 | 17.25 | 15.86 | 17.05 | 23301 | 386173 | 0.70 | 4.28% |
| 2009-08-17 | 17.74 | 17.74 | 16.35 | 16.35 | 22294 | 379963 | -1.63 | -9.07% |
| 2009-08-14 | 18.56 | 18.56 | 17.78 | 17.98 | 20465 | 369452 | -0.58 | -3.12% |
| 2009-08-13 | 18.41 | 18.63 | 18.26 | 18.56 | 14488 | 267277 | 0.17 | 0.92% |
| 2009-08-12 | 19.18 | 19.18 | 18.39 | 18.39 | 15562 | 291388 | -0.83 | -4.32% |
| 2009-08-11 | 18.97 | 19.25 | 18.71 | 19.22 | 10202 | 194484 | 0.35 | 1.85% |
| 2009-08-10 | 19.20 | 19.29 | 18.50 | 18.87 | 20945 | 396032 | 0.00 | 0.00% |
| 2009-08-07 | 19.32 | 19.56 | 18.84 | 18.87 | 19331 | 373396 | -0.43 | -2.23% |
| 2009-08-06 | 19.90 | 19.90 | 19.19 | 19.30 | 26866 | 520686 | -0.58 | -2.92% |
| 2009-08-05 | 20.17 | 20.29 | 19.66 | 19.88 | 28184 | 562603 | -0.28 | -1.39% |
| N 2009-08-04 | 20.50 | 20.50 | 20.01 | 20.16 | 34665 | 698889 | -0.55 | -2.66% |
| N 2009-08-03 | 20.35 | 20.85 | 20.22 | 20.71 | 77114 | 1581304 | 1.17 | 5.99% |
| N 2009-07-31 | 18.93 | 19.99 | 18.93 | 19.54 | 44690 | 872061 | 1.01 | 5.45% |
| N 2009-07-30 | 18.70 | 19.10 | 18.00 | 18.53 | 26116 | 483113 | -0.22 | -1.17% |
| 2009-07-29 | 20.02 | 20.26 | 18.03 | 18.75 | 38522 | 745121 | -1.25 | -6.25% |
| 2009-07-28 | 20.18 | 20.18 | 19.66 | 20.00 | 42047 | 835663 | -0.18 | -0.89% |
| N 2009-07-27 | 19.90 | 20.28 | 19.78 | 20.18 | 29395 | 590885 | 0.36 | 1.82% |
| 2009-07-24 | 19.98 | 20.14 | 19.65 | 19.82 | 31743 | 630146 | -0.11 | -0.55% |
| 2009-07-23 | 20.12 | 20.37 | 19.80 | 19.93 | 30239 | 601400 | -0.18 | -0.90% |
| 2009-07-22 | 20.01 | 20.35 | 19.80 | 20.11 | 30079 | 603134 | 0.06 | 0.30% |
| 2009-07-21 | 20.26 | 20.60 | 20.00 | 20.05 | 32587 | 658783 | -0.21 | -1.04% |
| 2009-07-20 | 20.29 | 20.50 | 20.00 | 20.26 | 40561 | 818829 | -0.04 | -0.20% |
| 2009-07-17 | 20.30 | 20.67 | 20.00 | 20.30 | 27056 | 549189 | -0.13 | -0.64% |
| 2009-07-16 | 20.69 | 20.97 | 20.33 | 20.43 | 35728 | 736318 | -0.23 | -1.11% |
| 2009-07-15 | 20.90 | 21.13 | 20.33 | 20.66 | 47120 | 972112 | -0.30 | -1.43% |
| N 2009-07-14 | 20.30 | 21.38 | 20.29 | 20.96 | 68324 | 1423080 | 0.95 | 4.75% |
| 2009-07-13 | 19.30 | 20.06 | 19.00 | 20.01 | 55636 | 1095300 | 0.78 | 4.06% |
| N 2009-07-10 | 18.84 | 19.57 | 18.80 | 19.23 | 40595 | 782249 | 0.38 | 2.02% |
| 2009-07-09 | 18.72 | 19.00 | 18.45 | 18.85 | 32851 | 617241 | 0.25 | 1.34% |
| 2009-07-08 | 18.00 | 18.78 | 18.00 | 18.60 | 27621 | 509417 | 0.45 | 2.48% |
| 2009-07-07 | 18.45 | 18.60 | 18.11 | 18.15 | 27117 | 495356 | -0.26 | -1.41% |
| 2009-07-06 | 18.60 | 19.07 | 18.40 | 18.41 | 46525 | 870133 | -0.06 | -0.33% |
| N 2009-07-03 | 17.67 | 18.90 | 17.27 | 18.47 | 90106 | 1638569 | 0.73 | 4.12% |
| N 2009-07-02 | 16.95 | 17.91 | 16.79 | 17.74 | 58095 | 1011215 | 0.80 | 4.72% |
| 2009-07-01 | 16.70 | 17.20 | 16.68 | 16.94 | 17867 | 303942 | 0.26 | 1.56% |
| 2009-06-30 | 17.07 | 17.24 | 16.61 | 16.68 | 18125 | 306018 | -0.37 | -2.17% |
| 2009-06-29 | 17.20 | 17.30 | 16.91 | 17.05 | 24413 | 416978 | -0.17 | -0.99% |
| 2009-06-26 | 17.20 | 17.45 | 17.03 | 17.22 | 23212 | 399824 | 0.01 | 0.06% |
| 2009-06-25 | 16.63 | 17.40 | 16.62 | 17.21 | 51404 | 877770 | 0.60 | 3.61% |
| 2009-06-24 | 16.21 | 16.69 | 16.01 | 16.61 | 23018 | 380769 | 0.46 | 2.85% |
| 2009-06-23 | 16.07 | 16.41 | 15.91 | 16.15 | 9299 | 149895 | -0.05 | -0.31% |
| 2009-06-22 | 16.46 | 16.75 | 16.15 | 16.20 | 14451 | 237281 | -0.26 | -1.58% |
| 2009-06-19 | 16.32 | 16.86 | 16.32 | 16.46 | 15552 | 257746 | 0.00 | 0.00% |
| 2009-06-18 | 16.15 | 16.69 | 16.04 | 16.46 | 40246 | 665398 | 0.33 | 2.05% |
| 2009-06-17 | 15.67 | 16.25 | 15.65 | 16.13 | 13026 | 208085 | 0.43 | 2.74% |
| 2009-06-16 | 15.78 | 15.84 | 15.62 | 15.70 | 9214 | 144596 | -0.18 | -1.13% |
| 2009-06-15 | 15.81 | 15.91 | 15.67 | 15.88 | 9940 | 156747 | 0.08 | 0.51% |
| 2009-06-12 | 16.07 | 16.16 | 15.61 | 15.80 | 21295 | 337036 | -0.33 | -2.05% |
| 2009-06-11 | 16.31 | 16.52 | 16.00 | 16.13 | 15873 | 258190 | -0.39 | -2.36% |
| 2009-06-10 | 16.10 | 16.64 | 15.95 | 16.52 | 30231 | 494581 | 0.42 | 2.61% |
| 2009-06-09 | 15.81 | 16.13 | 15.81 | 16.10 | 13996 | 223504 | 0.29 | 1.83% |
| 2009-06-08 | 16.31 | 16.35 | 15.79 | 15.81 | 29663 | 472005 | -0.49 | -3.01% |
| 2009-06-05 | 16.69 | 16.72 | 16.27 | 16.30 | 25730 | 420735 | -0.30 | -1.81% |
| 2009-06-04 | 16.92 | 16.98 | 16.46 | 16.60 | 22403 | 372287 | -0.26 | -1.54% |
| 2009-06-03 | 16.68 | 17.07 | 16.68 | 16.86 | 27007 | 456188 | 0.20 | 1.20% |
| 2009-06-02 | 16.85 | 16.96 | 16.62 | 16.66 | 27326 | 458184 | -0.19 | -1.13% |
| 2009-06-01 | 16.90 | 16.95 | 16.70 | 16.85 | 21496 | 362552 | 0.11 | 0.66% |
