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 | 21.50 | 22.10 | 19.80 | 20.00 | 95131 | 1981795 | -1.45 | -6.76% |
| 2009-11-25 | 20.41 | 21.45 | 20.41 | 21.45 | 92563 | 1946965 | 1.16 | 5.72% |
| 2009-11-24 | 21.62 | 22.30 | 20.20 | 20.29 | 130968 | 2792059 | -1.32 | -6.11% |
| 2009-11-23 | 20.50 | 21.66 | 20.13 | 21.61 | 96368 | 2030312 | 1.01 | 4.90% |
| 2009-11-20 | 19.69 | 21.39 | 19.51 | 20.60 | 129489 | 2691219 | 0.79 | 3.99% |
| 2009-11-19 | 19.31 | 20.02 | 19.01 | 19.81 | 91976 | 1801663 | 0.63 | 3.29% |
| 2009-11-18 | 19.34 | 19.47 | 18.95 | 19.18 | 56576 | 1084242 | -0.18 | -0.93% |
| 2009-11-17 | 19.40 | 19.65 | 18.90 | 19.36 | 77154 | 1483034 | 0.06 | 0.31% |
| 2009-11-16 | 19.51 | 19.90 | 19.16 | 19.30 | 113272 | 2194454 | 0.15 | 0.78% |
| 2009-11-13 | 18.33 | 19.36 | 18.33 | 19.15 | 107536 | 2037955 | 0.82 | 4.47% |
| 2009-11-11 | 18.67 | 18.67 | 18.10 | 18.33 | 56363 | 1032468 | -0.37 | -1.98% |
| 2009-11-10 | 18.75 | 18.78 | 18.44 | 18.70 | 66608 | 1237374 | 0.09 | 0.48% |
| 2009-11-09 | 18.27 | 19.39 | 18.27 | 18.61 | 131686 | 2473645 | 0.41 | 2.25% |
| 2009-11-06 | 18.45 | 18.78 | 18.13 | 18.20 | 155136 | 2857576 | -0.55 | -2.93% |
| 2009-11-05 | 18.25 | 19.78 | 18.00 | 18.75 | 300836 | 5634077 | 0.73 | 4.05% |
| 2009-11-04 | 16.68 | 18.02 | 16.65 | 18.02 | 220871 | 3920430 | 1.64 | 10.01% |
| 2009-11-03 | 15.76 | 16.55 | 15.67 | 16.38 | 49200 | 800999 | 0.63 | 4.00% |
| 2009-11-02 | 15.15 | 15.79 | 14.95 | 15.75 | 27154 | 419877 | 0.35 | 2.27% |
| 2009-10-30 | 15.70 | 16.15 | 15.32 | 15.40 | 30514 | 476951 | 0.00 | 0.00% |
| 2009-10-29 | 15.60 | 15.65 | 15.33 | 15.40 | 21849 | 337257 | -0.27 | -1.72% |
| 2009-10-28 | 15.73 | 16.03 | 15.51 | 15.67 | 25435 | 400178 | -0.23 | -1.45% |
| 2009-10-27 | 16.70 | 16.70 | 15.90 | 15.90 | 32156 | 521409 | -0.80 | -4.79% |
| 2009-10-26 | 16.46 | 16.75 | 16.28 | 16.70 | 41510 | 684966 | 0.10 | 0.60% |
| 2009-10-23 | 16.03 | 16.68 | 16.03 | 16.60 | 33334 | 545693 | 0.50 | 3.11% |
| 2009-10-22 | 16.17 | 16.39 | 15.90 | 16.10 | 24861 | 400972 | -0.15 | -0.92% |
| 2009-10-21 | 16.70 | 16.79 | 16.20 | 16.25 | 36137 | 596431 | -0.44 | -2.64% |
| 2009-10-20 | 16.69 | 16.88 | 16.45 | 16.69 | 35506 | 590772 | 0.09 | 0.54% |
| 2009-10-19 | 16.24 | 16.78 | 16.20 | 16.60 | 36878 | 609060 | 0.30 | 1.84% |
| 2009-10-16 | 16.10 | 16.35 | 15.77 | 16.30 | 31975 | 514113 | 0.20 | 1.24% |
| 2009-10-15 | 16.67 | 17.00 | 16.10 | 16.10 | 42910 | 704151 | -0.34 | -2.07% |
| 2009-10-14 | 16.56 | 16.95 | 16.21 | 16.44 | 49322 | 819537 | -0.44 | -2.61% |
| 2009-10-13 | 15.69 | 16.88 | 15.46 | 16.88 | 55093 | 891410 | 1.52 | 9.90% |
| 2009-10-12 | 15.32 | 15.82 | 15.31 | 15.36 | 26289 | 407057 | 0.08 | 0.52% |
| 2009-10-09 | 14.89 | 15.28 | 14.60 | 15.28 | 26222 | 394260 | 0.74 | 5.09% |
| 2009-09-30 | 14.80 | 15.07 | 14.30 | 14.54 | 29421 | 432604 | -0.16 | -1.09% |
| 2009-09-29 | 14.28 | 15.17 | 14.01 | 14.70 | 25233 | 366087 | 0.08 | 0.55% |
| 2009-09-28 | 15.72 | 15.94 | 14.30 | 14.62 | 32317 | 488373 | -1.11 | -7.06% |
| 2009-09-25 | 16.21 | 16.50 | 15.30 | 15.73 | 42898 | 672859 | -0.71 | -4.32% |
| 2009-09-24 | 16.02 | 17.10 | 16.02 | 16.44 | 47357 | 788330 | -0.04 | -0.24% |
| 2009-09-23 | 17.29 | 17.60 | 16.20 | 16.48 | 82799 | 1396339 | -1.31 | -7.36% |
| 2009-09-22 | 17.52 | 18.26 | 17.24 | 17.79 | 185194 | 3300183 | 0.57 | 3.31% |
| 2009-09-21 | 15.60 | 17.22 | 15.45 | 17.22 | 95910 | 1597626 | 1.57 | 10.03% |
| 2009-09-18 | 16.77 | 17.10 | 15.21 | 15.65 | 58972 | 963424 | -1.03 | -6.17% |
| 2009-09-17 | 16.13 | 17.10 | 16.00 | 16.68 | 104270 | 1739561 | 0.48 | 2.96% |
| 2009-09-16 | 15.10 | 16.20 | 14.83 | 16.20 | 60442 | 938504 | 0.92 | 6.02% |
| 2009-09-15 | 14.87 | 15.48 | 14.75 | 15.28 | 43381 | 657006 | 0.57 | 3.88% |
| 2009-09-14 | 14.45 | 14.84 | 14.35 | 14.71 | 31293 | 458236 | 0.24 | 1.66% |
| 2009-09-11 | 14.21 | 14.75 | 14.13 | 14.47 | 30057 | 433929 | 0.12 | 0.84% |
| 2009-09-10 | 14.21 | 14.68 | 14.10 | 14.35 | 23822 | 344035 | 0.14 | 0.98% |
| N 2009-09-09 | 14.22 | 14.62 | 13.98 | 14.21 | 23343 | 333256 | 0.10 | 0.71% |
| 2009-09-07 | 14.25 | 14.50 | 13.88 | 14.11 | 24373 | 346910 | -0.06 | -0.42% |
| 2009-09-04 | 13.88 | 14.30 | 13.70 | 14.17 | 29992 | 421866 | 0.26 | 1.87% |
| 2009-09-03 | 13.25 | 14.00 | 13.04 | 13.91 | 23335 | 318181 | 0.66 | 4.98% |
| 2009-09-02 | 13.36 | 13.49 | 12.68 | 13.25 | 15150 | 199061 | -0.07 | -0.53% |
| 2009-09-01 | 13.21 | 13.80 | 13.21 | 13.32 | 18493 | 249013 | 0.13 | 0.99% |
| 2009-08-31 | 14.05 | 14.25 | 13.11 | 13.19 | 22427 | 310380 | -1.28 | -8.85% |
| N 2009-08-28 | 14.20 | 14.70 | 13.59 | 14.47 | 38674 | 550008 | 0.29 | 2.04% |
| N 2009-08-27 | 14.20 | 14.45 | 13.85 | 14.18 | 42250 | 599176 | -0.05 | -0.35% |
| 2009-08-26 | 12.90 | 14.23 | 12.73 | 14.23 | 50361 | 697463 | 1.29 | 9.97% |
| 2009-08-25 | 13.37 | 13.38 | 12.28 | 12.94 | 33793 | 436371 | -0.61 | -4.50% |
| 2009-08-24 | 13.26 | 13.80 | 13.26 | 13.55 | 30455 | 411679 | 0.31 | 2.34% |
| N 2009-08-21 | 12.54 | 13.27 | 12.38 | 13.24 | 27457 | 357127 | 0.71 | 5.67% |
| N 2009-08-20 | 12.05 | 12.60 | 12.04 | 12.53 | 15071 | 185619 | 0.51 | 4.24% |
| 2009-08-19 | 13.15 | 13.15 | 11.85 | 12.02 | 19407 | 245782 | -1.06 | -8.10% |
| 2009-08-18 | 12.70 | 13.16 | 12.57 | 13.08 | 18482 | 238053 | 0.12 | 0.93% |
| 2009-08-17 | 14.30 | 14.30 | 12.88 | 12.96 | 46817 | 616720 | -1.35 | -9.43% |
| 2009-08-14 | 15.31 | 15.49 | 14.30 | 14.31 | 28075 | 411966 | -1.00 | -6.53% |
| 2009-08-13 | 15.48 | 15.67 | 15.00 | 15.31 | 19375 | 295197 | -0.07 | -0.46% |
| N 2009-08-12 | 16.57 | 16.71 | 15.20 | 15.38 | 28799 | 460967 | -1.15 | -6.96% |
| N 2009-08-11 | 16.18 | 16.61 | 16.18 | 16.53 | 19790 | 325429 | 0.36 | 2.23% |
| 2009-08-10 | 16.59 | 16.97 | 15.91 | 16.17 | 27830 | 454157 | -0.29 | -1.76% |
| 2009-08-07 | 16.80 | 17.44 | 16.40 | 16.46 | 63030 | 1074711 | -0.52 | -3.06% |
| 2009-08-06 | 16.74 | 17.45 | 16.37 | 16.98 | 93129 | 1586259 | 0.25 | 1.49% |
| 2009-08-05 | 16.48 | 17.10 | 16.45 | 16.73 | 51691 | 865007 | 0.24 | 1.46% |
| 2009-08-04 | 16.75 | 16.75 | 16.16 | 16.49 | 43756 | 716083 | -0.26 | -1.55% |
| 2009-08-03 | 15.95 | 16.92 | 15.95 | 16.75 | 72489 | 1193724 | 0.82 | 5.15% |
| 2009-07-31 | 15.52 | 15.98 | 15.46 | 15.93 | 29921 | 471217 | 0.53 | 3.44% |
| N 2009-07-30 | 15.40 | 15.89 | 14.60 | 15.40 | 40312 | 613798 | 0.00 | 0.00% |
| 2009-07-29 | 16.70 | 16.75 | 15.14 | 15.40 | 50830 | 817595 | -1.42 | -8.44% |
| 2009-07-28 | 16.61 | 17.10 | 16.23 | 16.82 | 63375 | 1054300 | 0.23 | 1.39% |
| 2009-07-27 | 16.50 | 16.74 | 16.36 | 16.59 | 47536 | 784149 | 0.10 | 0.61% |
| 2009-07-24 | 17.19 | 17.29 | 16.20 | 16.49 | 65594 | 1092354 | -0.69 | -4.02% |
| 2009-07-23 | 17.50 | 17.52 | 17.05 | 17.18 | 64618 | 1112309 | -0.40 | -2.27% |
| 2009-07-22 | 17.02 | 17.80 | 16.70 | 17.58 | 131162 | 2270671 | 0.62 | 3.66% |
| N 2009-07-21 | 16.43 | 17.21 | 16.43 | 16.96 | 130132 | 2190146 | 0.57 | 3.48% |
| 2009-07-20 | 16.13 | 16.60 | 16.01 | 16.39 | 68101 | 1113582 | 0.38 | 2.37% |
| 2009-07-17 | 16.12 | 16.32 | 15.81 | 16.01 | 49228 | 788745 | -0.15 | -0.93% |
| 2009-07-16 | 16.75 | 16.85 | 16.15 | 16.16 | 57461 | 945137 | -0.51 | -3.06% |
| 2009-07-15 | 16.50 | 16.77 | 16.16 | 16.67 | 81236 | 1342232 | 0.18 | 1.09% |
| 2009-07-14 | 16.50 | 16.70 | 16.10 | 16.49 | 59768 | 979680 | 0.10 | 0.61% |
| 2009-07-13 | 15.94 | 16.91 | 15.90 | 16.39 | 101747 | 1678198 | 0.29 | 1.80% |
| 2009-07-10 | 16.25 | 16.80 | 15.94 | 16.10 | 102709 | 1674151 | -0.14 | -0.86% |
| 2009-07-09 | 14.80 | 16.24 | 14.72 | 16.24 | 113759 | 1784289 | 1.49 | 10.10% |
| 2009-07-08 | 14.53 | 14.81 | 14.47 | 14.75 | 30917 | 452916 | 0.15 | 1.03% |
| 2009-07-07 | 14.59 | 14.95 | 14.48 | 14.60 | 47597 | 701768 | 0.18 | 1.25% |
| 2009-07-06 | 15.00 | 15.15 | 14.25 | 14.42 | 63720 | 927884 | -0.60 | -4.00% |
| 2009-07-03 | 15.11 | 15.44 | 14.99 | 15.02 | 34906 | 528469 | -0.11 | -0.73% |
| 2009-07-02 | 15.11 | 15.25 | 14.85 | 15.13 | 39806 | 598634 | -0.05 | -0.33% |
| 2009-07-01 | 15.50 | 15.50 | 14.99 | 15.18 | 49150 | 743152 | -0.32 | -2.06% |
| 2009-06-29 | 15.80 | 15.90 | 15.35 | 15.50 | 33941 | 527599 | -0.36 | -2.27% |
| 2009-06-26 | 15.75 | 16.16 | 15.61 | 15.86 | 46682 | 744418 | -0.01 | -0.06% |
| 2009-06-25 | 15.22 | 16.07 | 14.92 | 15.87 | 70960 | 1107154 | 0.71 | 4.68% |
| 2009-06-24 | 14.98 | 15.25 | 14.95 | 15.16 | 24714 | 373161 | 0.09 | 0.60% |
| 2009-06-23 | 15.05 | 15.17 | 14.85 | 15.07 | 20839 | 313223 | -0.17 | -1.11% |
| 2009-06-22 | 15.30 | 15.70 | 15.20 | 15.24 | 24502 | 378162 | -0.14 | -0.91% |
| 2009-06-19 | 15.79 | 15.84 | 15.30 | 15.38 | 34828 | 540423 | -0.47 | -2.96% |
| 2009-06-18 | 15.44 | 15.88 | 15.43 | 15.85 | 48600 | 762148 | 0.31 | 2.00% |
| 2009-06-17 | 15.38 | 15.60 | 15.13 | 15.54 | 32772 | 503884 | 0.12 | 0.78% |
| 2009-06-16 | 15.24 | 15.60 | 15.01 | 15.42 | 39422 | 604154 | 0.14 | 0.92% |
| 2009-06-15 | 15.59 | 15.80 | 14.99 | 15.28 | 44737 | 680760 | -0.32 | -2.05% |
| N 2009-06-12 | 16.25 | 16.49 | 15.30 | 15.60 | 43887 | 697935 | -0.72 | -4.41% |
| 2009-06-11 | 15.99 | 16.61 | 15.85 | 16.32 | 60439 | 989462 | 0.33 | 2.06% |
| 2009-06-10 | 16.17 | 16.17 | 15.75 | 15.99 | 39172 | 624611 | -0.19 | -1.17% |
| 2009-06-09 | 15.96 | 16.40 | 15.70 | 16.18 | 51419 | 830245 | 0.23 | 1.44% |
| 2009-06-08 | 16.60 | 16.90 | 15.66 | 15.95 | 89245 | 1451853 | -0.83 | -4.95% |
| 2009-06-05 | 17.64 | 17.80 | 16.60 | 16.78 | 127319 | 2183083 | -1.12 | -6.26% |
| 2009-06-04 | 17.50 | 18.11 | 17.10 | 17.90 | 152547 | 2695090 | 0.30 | 1.71% |
| 2009-06-03 | 17.02 | 17.98 | 16.76 | 17.60 | 139296 | 2404009 | 0.55 | 3.23% |
| 2009-06-02 | 17.40 | 17.50 | 16.71 | 17.05 | 86419 | 1474935 | -0.41 | -2.35% |
| N 2009-06-01 | 17.20 | 18.15 | 17.00 | 17.46 | 129282 | 2266061 | 0.23 | 1.33% |
| 2009-05-27 | 16.50 | 17.98 | 15.85 | 17.23 | 204681 | 3419629 | 0.83 | 5.06% |
| 2009-05-26 | 15.28 | 16.40 | 15.28 | 16.40 | 128691 | 2088266 | -13.51 | -45.17% |
