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 | 20.20 | 20.54 | 19.30 | 19.70 | 55801 | 1107736 | -0.80 | -3.90% |
| 2009-11-26 | 22.12 | 22.12 | 20.40 | 20.50 | 73319 | 1554864 | -1.72 | -7.74% |
| 2009-11-25 | 22.00 | 22.80 | 20.98 | 22.22 | 79836 | 1750640 | 0.19 | 0.86% |
| 2009-11-24 | 23.75 | 24.40 | 21.58 | 22.03 | 109220 | 2517429 | -1.63 | -6.89% |
| 2009-11-23 | 21.70 | 23.66 | 21.59 | 23.66 | 109551 | 2520731 | 2.15 | 9.99% |
| 2009-11-20 | 21.70 | 21.99 | 21.11 | 21.51 | 72298 | 1549529 | -0.49 | -2.23% |
| 2009-11-19 | 22.15 | 22.58 | 21.55 | 22.00 | 59783 | 1307565 | -0.35 | -1.57% |
| 2009-11-18 | 21.11 | 22.60 | 21.11 | 22.35 | 78419 | 1725692 | 1.04 | 4.88% |
| 2009-11-17 | 21.00 | 22.78 | 20.80 | 21.31 | 126323 | 2744586 | 0.50 | 2.40% |
| 2009-11-16 | 19.30 | 20.81 | 19.30 | 20.81 | 127453 | 2612443 | 1.89 | 9.99% |
| 2009-11-13 | 18.52 | 19.13 | 18.40 | 18.92 | 98740 | 1858838 | 0.42 | 2.27% |
| 2009-11-12 | 18.43 | 18.79 | 18.33 | 18.50 | 113645 | 2106527 | -0.23 | -1.23% |
| 2009-11-11 | 18.26 | 18.98 | 17.82 | 18.73 | 160192 | 2931943 | 0.92 | 5.17% |
| 2009-11-10 | 16.78 | 18.55 | 16.68 | 17.81 | 167656 | 2976940 | 0.84 | 4.95% |
| 2009-11-09 | 15.80 | 17.38 | 15.71 | 16.97 | 134134 | 2270088 | 1.17 | 7.41% |
| 2009-11-06 | 16.00 | 16.58 | 15.75 | 15.80 | 94302 | 1514677 | -0.52 | -3.19% |
| 2009-11-05 | 15.26 | 16.70 | 14.90 | 16.32 | 135511 | 2141281 | 1.06 | 6.95% |
| 2009-11-04 | 14.98 | 15.88 | 14.90 | 15.26 | 79507 | 1228539 | 0.38 | 2.55% |
| 2009-11-03 | 14.30 | 14.96 | 14.21 | 14.88 | 37063 | 543116 | 0.58 | 4.06% |
| 2009-11-02 | 13.94 | 14.32 | 13.58 | 14.30 | 20169 | 281312 | 0.26 | 1.85% |
| 2009-10-30 | 14.20 | 14.30 | 14.01 | 14.04 | 13543 | 191472 | 0.11 | 0.79% |
| 2009-10-29 | 14.23 | 14.23 | 13.89 | 13.93 | 15054 | 211285 | -0.37 | -2.59% |
| 2009-10-28 | 13.99 | 14.30 | 13.90 | 14.30 | 16917 | 238425 | 0.20 | 1.42% |
| 2009-10-27 | 14.75 | 14.75 | 14.10 | 14.10 | 27016 | 390127 | -0.75 | -5.05% |
| 2009-10-26 | 15.01 | 15.12 | 14.71 | 14.85 | 19350 | 287250 | -0.15 | -1.00% |
| 2009-10-23 | 14.87 | 15.09 | 14.86 | 15.00 | 32075 | 479896 | 0.13 | 0.87% |
| 2009-10-22 | 14.79 | 15.19 | 14.70 | 14.87 | 24998 | 373430 | -0.03 | -0.20% |
| 2009-10-21 | 15.38 | 15.38 | 14.86 | 14.90 | 41994 | 632620 | -0.58 | -3.75% |
| 2009-10-20 | 14.47 | 15.79 | 14.40 | 15.48 | 68761 | 1032707 | 1.09 | 7.58% |
| 2009-10-19 | 14.20 | 14.39 | 14.02 | 14.39 | 19342 | 275949 | 0.20 | 1.41% |
| 2009-10-16 | 14.20 | 14.50 | 13.88 | 14.19 | 21444 | 302179 | -0.15 | -1.05% |
| 2009-10-15 | 14.45 | 14.89 | 14.20 | 14.34 | 23408 | 340133 | 0.20 | 1.41% |
| 2009-10-14 | 14.28 | 14.48 | 14.11 | 14.14 | 16641 | 237722 | -0.06 | -0.42% |
| 2009-10-13 | 14.13 | 14.22 | 14.00 | 14.20 | 14985 | 211299 | 0.07 | 0.49% |
| 2009-10-12 | 13.87 | 14.46 | 13.71 | 14.13 | 19361 | 273577 | 0.26 | 1.88% |
| 2009-10-09 | 13.36 | 13.90 | 13.35 | 13.87 | 11688 | 160821 | 0.61 | 4.60% |
| 2009-09-30 | 13.26 | 13.36 | 13.15 | 13.26 | 8977 | 119180 | 0.22 | 1.69% |
| 2009-09-29 | 13.30 | 13.47 | 12.80 | 13.04 | 12742 | 166447 | -0.32 | -2.40% |
| 2009-09-28 | 13.60 | 13.95 | 13.11 | 13.36 | 12555 | 171428 | -0.22 | -1.62% |
| 2009-09-25 | 13.71 | 14.16 | 13.53 | 13.58 | 16385 | 225533 | -0.18 | -1.31% |
| 2009-09-24 | 13.90 | 14.03 | 13.36 | 13.76 | 19287 | 264222 | -0.28 | -1.99% |
| 2009-09-23 | 14.70 | 15.00 | 14.00 | 14.04 | 27510 | 393942 | -0.79 | -5.33% |
| 2009-09-22 | 15.60 | 15.66 | 14.80 | 14.83 | 37050 | 563993 | -0.71 | -4.57% |
| 2009-09-21 | 14.81 | 15.60 | 14.60 | 15.54 | 46150 | 695586 | 0.70 | 4.72% |
| 2009-09-18 | 15.96 | 16.09 | 14.53 | 14.84 | 58637 | 903113 | -1.06 | -6.67% |
| 2009-09-17 | 15.35 | 15.90 | 15.02 | 15.90 | 89494 | 1399329 | 0.57 | 3.72% |
| 2009-09-16 | 14.64 | 15.72 | 14.50 | 15.33 | 80053 | 1209024 | 0.70 | 4.79% |
| 2009-09-15 | 14.50 | 14.85 | 14.31 | 14.63 | 36710 | 535531 | 0.09 | 0.62% |
| 2009-09-14 | 14.13 | 14.62 | 14.13 | 14.54 | 34000 | 490211 | 0.28 | 1.96% |
| 2009-09-11 | 14.20 | 14.40 | 14.01 | 14.26 | 33608 | 478425 | -0.06 | -0.42% |
| 2009-09-10 | 14.08 | 14.47 | 14.00 | 14.32 | 38160 | 546875 | 0.23 | 1.63% |
| 2009-09-09 | 14.24 | 14.27 | 13.92 | 14.09 | 29722 | 418133 | -0.15 | -1.05% |
| 2009-09-08 | 13.77 | 14.35 | 13.73 | 14.24 | 30947 | 438942 | 0.34 | 2.45% |
| 2009-09-07 | 13.90 | 14.23 | 13.70 | 13.90 | 28804 | 402099 | 0.08 | 0.58% |
| 2009-09-04 | 13.78 | 13.96 | 13.60 | 13.82 | 28324 | 390991 | 0.08 | 0.58% |
| 2009-09-03 | 13.12 | 13.75 | 13.12 | 13.74 | 21794 | 294427 | 0.62 | 4.73% |
| 2009-09-02 | 13.03 | 13.32 | 13.01 | 13.12 | 10329 | 135551 | 0.11 | 0.85% |
| 2009-09-01 | 12.99 | 13.39 | 12.80 | 13.01 | 14458 | 189898 | 0.02 | 0.15% |
| 2009-08-31 | 14.00 | 14.00 | 12.91 | 12.99 | 23448 | 314501 | -1.20 | -8.46% |
| 2009-08-28 | 14.64 | 14.64 | 14.03 | 14.19 | 27177 | 385424 | -0.46 | -3.14% |
| 2009-08-27 | 14.01 | 14.98 | 14.01 | 14.65 | 45692 | 664615 | 0.37 | 2.59% |
| 2009-08-26 | 13.88 | 14.39 | 13.75 | 14.28 | 32552 | 462936 | 0.41 | 2.96% |
| 2009-08-25 | 14.43 | 14.47 | 13.29 | 13.87 | 37947 | 524773 | -0.55 | -3.81% |
| 2009-08-24 | 14.47 | 14.54 | 14.06 | 14.42 | 43862 | 628095 | -0.12 | -0.82% |
| 2009-08-21 | 14.24 | 14.95 | 14.04 | 14.54 | 47841 | 694474 | 0.21 | 1.47% |
| 2009-08-20 | 13.30 | 14.33 | 13.30 | 14.33 | 50369 | 706285 | 0.90 | 6.70% |
| 2009-08-19 | 13.79 | 14.28 | 13.10 | 13.43 | 44130 | 610559 | -0.41 | -2.96% |
| 2009-08-18 | 12.99 | 14.00 | 12.78 | 13.84 | 35796 | 483131 | 0.67 | 5.09% |
| 2009-08-17 | 14.44 | 14.44 | 13.17 | 13.17 | 48765 | 662018 | -1.46 | -9.98% |
| 2009-08-14 | 15.50 | 15.86 | 14.63 | 14.63 | 46297 | 698183 | -1.12 | -7.11% |
| 2009-08-13 | 16.00 | 16.28 | 15.52 | 15.75 | 45109 | 709299 | -0.37 | -2.29% |
| 2009-08-12 | 17.67 | 17.67 | 15.99 | 16.12 | 75117 | 1253871 | -1.55 | -8.77% |
| N 2009-08-11 | 18.40 | 18.49 | 17.52 | 17.67 | 107499 | 1919705 | -0.58 | -3.18% |
| 2009-08-10 | 17.15 | 18.76 | 17.09 | 18.25 | 159793 | 2846239 | 1.17 | 6.85% |
| 2009-08-07 | 16.66 | 17.60 | 16.66 | 17.08 | 140816 | 2430575 | 0.43 | 2.58% |
| 2009-08-06 | 16.33 | 17.25 | 16.00 | 16.65 | 100229 | 1683594 | 0.31 | 1.90% |
| N 2009-08-05 | 15.81 | 16.39 | 15.70 | 16.34 | 48798 | 789608 | 0.53 | 3.35% |
| 2009-08-04 | 16.08 | 16.08 | 15.52 | 15.81 | 37906 | 598080 | -0.27 | -1.68% |
| 2009-08-03 | 15.90 | 16.20 | 15.80 | 16.08 | 32923 | 526501 | 0.12 | 0.75% |
| 2009-07-31 | 15.70 | 16.00 | 15.68 | 15.96 | 34418 | 545946 | 0.32 | 2.05% |
| 2009-07-30 | 15.82 | 16.18 | 14.93 | 15.64 | 39824 | 616359 | -0.16 | -1.01% |
| N 2009-07-29 | 17.20 | 17.20 | 15.54 | 15.80 | 63560 | 1046748 | -1.47 | -8.51% |
| N 2009-07-28 | 16.60 | 17.52 | 16.46 | 17.27 | 103632 | 1777429 | 0.67 | 4.04% |
| 2009-07-27 | 16.26 | 16.69 | 16.14 | 16.60 | 48970 | 809777 | 0.36 | 2.22% |
| 2009-07-24 | 16.50 | 16.55 | 16.03 | 16.24 | 30952 | 503131 | -0.13 | -0.79% |
| 2009-07-23 | 16.36 | 16.48 | 16.10 | 16.37 | 30228 | 491813 | 0.02 | 0.12% |
| 2009-07-22 | 16.05 | 16.44 | 16.02 | 16.35 | 30097 | 487688 | 0.21 | 1.30% |
| 2009-07-21 | 16.83 | 16.97 | 16.13 | 16.14 | 51067 | 844060 | -0.66 | -3.93% |
| 2009-07-20 | 16.88 | 16.90 | 16.62 | 16.80 | 45606 | 765589 | 0.09 | 0.54% |
| 2009-07-17 | 16.63 | 17.00 | 16.59 | 16.71 | 39439 | 660633 | -0.09 | -0.54% |
| 2009-07-16 | 17.25 | 17.49 | 16.64 | 16.80 | 65814 | 1120110 | -0.50 | -2.89% |
| 2009-07-15 | 16.85 | 17.85 | 16.53 | 17.30 | 98728 | 1688010 | 0.49 | 2.92% |
| 2009-07-14 | 16.68 | 16.97 | 16.48 | 16.81 | 55363 | 923963 | 0.15 | 0.90% |
| 2009-07-13 | 16.28 | 17.18 | 16.25 | 16.66 | 75967 | 1278172 | 0.08 | 0.48% |
| 2009-07-10 | 17.45 | 17.45 | 16.50 | 16.58 | 159787 | 2712492 | -0.56 | -3.27% |
| N 2009-07-09 | 15.70 | 17.14 | 15.40 | 17.14 | 165263 | 2749930 | 1.57 | 10.08% |
| 2009-07-08 | 15.04 | 15.75 | 14.90 | 15.57 | 56563 | 871847 | 0.50 | 3.32% |
| 2009-07-07 | 15.00 | 15.36 | 14.80 | 15.07 | 31838 | 482363 | 0.06 | 0.40% |
| 2009-07-06 | 15.40 | 15.42 | 14.90 | 15.01 | 31056 | 465728 | -0.31 | -2.02% |
| N 2009-07-03 | 15.00 | 15.75 | 15.00 | 15.32 | 62183 | 962692 | 0.33 | 2.20% |
| N 2009-07-02 | 14.80 | 15.25 | 14.72 | 14.99 | 36027 | 539958 | 0.22 | 1.49% |
| 2009-07-01 | 14.81 | 14.90 | 14.70 | 14.77 | 19205 | 283457 | -0.04 | -0.27% |
| 2009-06-30 | 14.84 | 14.90 | 14.62 | 14.81 | 25493 | 375248 | -0.10 | -0.67% |
| 2009-06-29 | 15.20 | 15.20 | 14.85 | 14.91 | 27349 | 407539 | -0.27 | -1.78% |
| 2009-06-26 | 15.50 | 15.54 | 15.10 | 15.18 | 37419 | 570637 | -0.47 | -3.00% |
| 2009-06-25 | 14.73 | 15.99 | 14.73 | 15.65 | 86708 | 1354689 | 0.93 | 6.32% |
| 2009-06-24 | 14.66 | 14.81 | 14.61 | 14.72 | 22358 | 329143 | 0.04 | 0.27% |
| N 2009-06-23 | 14.90 | 14.90 | 14.60 | 14.68 | 20847 | 306410 | -0.25 | -1.67% |
| 2009-06-22 | 15.05 | 15.15 | 14.90 | 14.93 | 22742 | 340527 | -0.11 | -0.73% |
| 2009-06-19 | 15.03 | 15.13 | 14.71 | 15.04 | 35181 | 524789 | -0.06 | -0.40% |
| 2009-06-18 | 15.10 | 15.17 | 14.89 | 15.10 | 29868 | 446819 | 0.01 | 0.07% |
| 2009-06-17 | 14.94 | 15.20 | 14.88 | 15.09 | 18457 | 278401 | 0.13 | 0.87% |
| 2009-06-16 | 15.18 | 15.18 | 14.88 | 14.96 | 19749 | 295262 | -0.23 | -1.51% |
| 2009-06-15 | 15.10 | 15.21 | 15.00 | 15.19 | 16902 | 255273 | 0.09 | 0.60% |
| 2009-06-12 | 15.40 | 15.54 | 15.04 | 15.10 | 23108 | 351150 | -0.47 | -3.02% |
| N 2009-06-11 | 15.43 | 15.96 | 15.43 | 15.57 | 28062 | 441078 | 0.14 | 0.91% |
| 2009-06-10 | 15.43 | 15.56 | 15.19 | 15.43 | 22850 | 350082 | 0.00 | 0.00% |
| 2009-06-09 | 15.60 | 15.69 | 15.10 | 15.43 | 25853 | 394497 | -0.09 | -0.58% |
| 2009-06-08 | 15.79 | 15.97 | 15.50 | 15.52 | 23261 | 362976 | -0.28 | -1.77% |
| 2009-06-05 | 15.72 | 16.18 | 15.60 | 15.80 | 33435 | 528236 | -0.08 | -0.50% |
| 2009-06-04 | 16.00 | 16.05 | 15.75 | 15.88 | 31572 | 499503 | -0.23 | -1.43% |
| 2009-06-03 | 16.10 | 16.50 | 16.10 | 16.11 | 36185 | 585855 | 0.01 | 0.06% |
| 2009-06-01 | 16.00 | 16.25 | 15.70 | 16.10 | 44395 | 709770 | 0.01 | 0.06% |
