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 | 20.32 | 21.15 | 19.88 | 19.88 | 31373 | 638228 | -0.77 | -3.73% |
| 2009-11-26 | 21.90 | 21.98 | 20.41 | 20.65 | 37027 | 785154 | -1.25 | -5.71% |
| 2009-11-25 | 21.40 | 22.00 | 21.01 | 21.90 | 35291 | 762398 | 0.49 | 2.29% |
| 2009-11-24 | 22.85 | 23.30 | 21.00 | 21.41 | 48355 | 1091604 | -1.49 | -6.51% |
| 2009-11-23 | 22.70 | 23.35 | 22.58 | 22.90 | 36724 | 841836 | -0.18 | -0.78% |
| 2009-11-20 | 22.60 | 24.19 | 22.21 | 23.08 | 67233 | 1572214 | 0.31 | 1.36% |
| 2009-11-19 | 22.23 | 23.00 | 21.61 | 22.77 | 51472 | 1150840 | 0.46 | 2.06% |
| 2009-11-18 | 22.35 | 22.92 | 22.10 | 22.31 | 37762 | 847737 | -0.18 | -0.80% |
| 2009-11-17 | 23.20 | 23.20 | 22.41 | 22.49 | 49317 | 1116710 | -0.49 | -2.13% |
| 2009-11-16 | 21.83 | 23.38 | 21.30 | 22.98 | 116413 | 2610171 | 1.73 | 8.14% |
| 2009-11-13 | 20.59 | 21.45 | 19.81 | 21.25 | 70103 | 1442693 | 0.61 | 2.96% |
| 2009-11-11 | 19.68 | 21.20 | 19.51 | 20.64 | 82015 | 1677632 | 1.01 | 5.14% |
| 2009-11-10 | 19.90 | 20.20 | 19.52 | 19.63 | 40739 | 806723 | -0.33 | -1.65% |
| 2009-11-09 | 19.41 | 20.20 | 19.10 | 19.96 | 55678 | 1101618 | 0.41 | 2.10% |
| 2009-11-06 | 20.50 | 20.92 | 19.41 | 19.55 | 137636 | 2790514 | -0.37 | -1.86% |
| 2009-11-05 | 18.15 | 19.92 | 17.97 | 19.92 | 105640 | 2035438 | 1.81 | 9.99% |
| 2009-11-04 | 17.81 | 18.18 | 17.76 | 18.11 | 29612 | 532960 | 0.28 | 1.57% |
| 2009-11-03 | 17.70 | 18.19 | 17.41 | 17.83 | 29955 | 534392 | 0.32 | 1.83% |
| 2009-11-02 | 16.95 | 17.56 | 16.28 | 17.51 | 23899 | 405218 | 0.32 | 1.86% |
| 2009-10-30 | 17.60 | 17.60 | 17.13 | 17.19 | 16365 | 283835 | 0.07 | 0.41% |
| 2009-10-29 | 17.38 | 17.50 | 17.03 | 17.12 | 14691 | 252532 | -0.38 | -2.17% |
| 2009-10-28 | 17.60 | 17.70 | 17.00 | 17.50 | 22954 | 397404 | -0.21 | -1.19% |
| 2009-10-27 | 18.70 | 18.70 | 17.68 | 17.71 | 28860 | 522703 | -1.06 | -5.65% |
| 2009-10-26 | 18.36 | 18.82 | 18.12 | 18.77 | 31843 | 587556 | 0.57 | 3.13% |
| 2009-10-23 | 18.20 | 18.30 | 18.00 | 18.20 | 23563 | 428147 | 0.17 | 0.94% |
| 2009-10-22 | 17.80 | 18.20 | 17.61 | 18.03 | 21427 | 385304 | 0.13 | 0.73% |
| 2009-10-21 | 17.88 | 18.34 | 17.88 | 17.90 | 22122 | 399140 | -0.27 | -1.49% |
| 2009-10-20 | 17.50 | 18.17 | 17.48 | 18.17 | 34903 | 621303 | 0.67 | 3.83% |
| 2009-10-19 | 17.13 | 17.57 | 16.98 | 17.50 | 19944 | 347233 | 0.41 | 2.40% |
| 2009-10-16 | 17.15 | 17.38 | 16.61 | 17.09 | 17050 | 288880 | -0.18 | -1.04% |
| 2009-10-15 | 17.44 | 17.70 | 17.16 | 17.27 | 16048 | 278471 | -0.17 | -0.97% |
| 2009-10-14 | 17.26 | 17.66 | 17.26 | 17.44 | 20836 | 364936 | 0.19 | 1.10% |
| 2009-10-13 | 17.00 | 17.28 | 16.90 | 17.25 | 12837 | 219336 | 0.20 | 1.17% |
| 2009-10-12 | 17.05 | 17.65 | 17.05 | 17.05 | 16352 | 283285 | 0.19 | 1.13% |
| 2009-10-09 | 16.42 | 17.00 | 16.20 | 16.86 | 16916 | 283395 | 0.94 | 5.91% |
| 2009-09-30 | 15.70 | 16.42 | 15.70 | 15.92 | 15035 | 242112 | 0.12 | 0.76% |
| 2009-09-29 | 16.63 | 16.90 | 15.35 | 15.80 | 20555 | 327081 | -0.83 | -4.99% |
| 2009-09-28 | 17.21 | 17.59 | 16.38 | 16.63 | 17840 | 305203 | -0.53 | -3.09% |
| 2009-09-25 | 18.07 | 18.30 | 17.01 | 17.16 | 28343 | 492174 | -0.92 | -5.09% |
| 2009-09-24 | 19.09 | 19.26 | 17.41 | 18.08 | 32215 | 588959 | -1.18 | -6.13% |
| 2009-09-23 | 18.95 | 20.20 | 18.91 | 19.26 | 31547 | 613539 | 0.11 | 0.57% |
| 2009-09-22 | 20.69 | 20.70 | 19.00 | 19.15 | 55438 | 1101709 | -1.36 | -6.63% |
| 2009-09-21 | 19.49 | 20.88 | 19.10 | 20.51 | 81463 | 1642666 | 0.83 | 4.22% |
| 2009-09-18 | 19.40 | 20.28 | 19.20 | 19.68 | 76659 | 1516571 | 0.41 | 2.13% |
| N 2009-09-17 | 19.06 | 19.63 | 18.98 | 19.27 | 30396 | 587474 | 0.29 | 1.53% |
| 2009-09-16 | 19.60 | 19.77 | 18.65 | 18.98 | 40422 | 769491 | -0.62 | -3.16% |
| 2009-09-15 | 19.46 | 19.98 | 19.39 | 19.60 | 43798 | 859571 | 0.07 | 0.36% |
| 2009-09-14 | 19.44 | 19.79 | 19.05 | 19.53 | 41286 | 801917 | 0.09 | 0.46% |
| 2009-09-11 | 19.50 | 20.05 | 19.10 | 19.44 | 69187 | 1349764 | -0.43 | -2.16% |
| 2009-09-10 | 18.28 | 20.32 | 18.10 | 19.87 | 83563 | 1630216 | 1.17 | 6.26% |
| N 2009-09-09 | 18.99 | 19.25 | 18.30 | 18.70 | 63543 | 1193878 | 0.40 | 2.19% |
| N 2009-09-08 | 17.11 | 18.55 | 17.11 | 18.30 | 41385 | 735383 | 0.35 | 1.95% |
| N 2009-09-07 | 18.39 | 18.90 | 17.81 | 17.95 | 37746 | 693218 | 0.35 | 1.99% |
| 2009-09-03 | 16.99 | 18.00 | 16.85 | 17.60 | 29819 | 521657 | 0.53 | 3.10% |
| 2009-09-02 | 16.10 | 17.55 | 16.10 | 17.07 | 24257 | 407945 | 0.21 | 1.25% |
| N 2009-09-01 | 17.80 | 17.92 | 16.52 | 16.86 | 28255 | 485271 | -1.37 | -7.51% |
| N 2009-08-31 | 19.68 | 19.70 | 18.23 | 18.23 | 27034 | 502306 | -2.02 | -9.97% |
| 2009-08-28 | 19.25 | 20.92 | 18.91 | 20.25 | 66590 | 1315301 | 0.85 | 4.38% |
| 2009-08-27 | 17.50 | 19.50 | 17.40 | 19.40 | 42981 | 795444 | 1.63 | 9.17% |
| 2009-08-26 | 17.15 | 18.15 | 16.53 | 17.77 | 23461 | 417479 | 0.27 | 1.54% |
| N 2009-08-25 | 18.31 | 18.31 | 16.83 | 17.50 | 35161 | 613207 | -1.20 | -6.42% |
| 2009-08-24 | 17.83 | 18.79 | 17.51 | 18.70 | 38601 | 705190 | 1.19 | 6.80% |
| N 2009-08-21 | 16.50 | 17.51 | 16.49 | 17.51 | 35500 | 601820 | 1.59 | 9.99% |
| N 2009-08-19 | 17.50 | 17.97 | 15.90 | 15.92 | 23222 | 392214 | -1.71 | -9.70% |
| N 2009-08-18 | 17.80 | 18.24 | 16.82 | 17.63 | 25498 | 441766 | -0.64 | -3.50% |
| 2009-08-17 | 19.67 | 19.98 | 18.27 | 18.27 | 21183 | 400305 | -2.03 | -10.00% |
| 2009-08-14 | 19.98 | 20.99 | 18.90 | 20.30 | 32510 | 644826 | 0.42 | 2.11% |
| 2009-08-13 | 20.01 | 20.58 | 19.52 | 19.88 | 25837 | 511706 | -0.34 | -1.68% |
| 2009-08-12 | 20.29 | 21.40 | 20.20 | 20.22 | 36131 | 754022 | -0.18 | -0.88% |
| 2009-08-11 | 21.06 | 21.06 | 20.20 | 20.40 | 37577 | 773906 | -0.92 | -4.32% |
| 2009-08-10 | 22.99 | 23.38 | 21.06 | 21.32 | 61154 | 1345271 | -2.08 | -8.89% |
| N 2009-08-07 | 22.80 | 24.50 | 22.80 | 23.40 | 92529 | 2173135 | 0.94 | 4.18% |
| 2009-08-06 | 19.86 | 22.46 | 19.73 | 22.46 | 70821 | 1529162 | 2.04 | 9.99% |
| N 2009-08-05 | 22.29 | 22.69 | 20.23 | 20.42 | 89822 | 1928335 | -1.12 | -5.20% |
| N 2009-08-04 | 21.54 | 21.54 | 21.54 | 21.54 | 3470 | 74759 | 1.96 | 10.01% |
| N 2009-07-28 | 17.88 | 19.58 | 17.88 | 19.58 | 62751 | 1212577 | 1.78 | 10.00% |
| 2009-07-27 | 17.45 | 17.84 | 17.31 | 17.80 | 25776 | 454043 | 0.35 | 2.01% |
| 2009-07-24 | 17.22 | 17.88 | 17.00 | 17.45 | 22144 | 385907 | 0.23 | 1.34% |
| 2009-07-23 | 17.52 | 17.65 | 17.10 | 17.22 | 17716 | 306224 | -0.30 | -1.71% |
| 2009-07-22 | 17.49 | 18.08 | 17.35 | 17.52 | 21028 | 370320 | 0.07 | 0.40% |
| 2009-07-21 | 18.37 | 18.70 | 17.09 | 17.45 | 22726 | 411039 | -0.93 | -5.06% |
| 2009-07-20 | 18.24 | 18.75 | 18.02 | 18.38 | 22983 | 423056 | 0.38 | 2.11% |
| 2009-07-17 | 18.02 | 18.39 | 17.62 | 18.00 | 16568 | 296513 | 0.00 | 0.00% |
| 2009-07-16 | 18.28 | 18.49 | 17.90 | 18.00 | 23708 | 430011 | -0.26 | -1.42% |
| 2009-07-15 | 17.44 | 18.79 | 17.42 | 18.26 | 44779 | 808247 | 0.81 | 4.64% |
| 2009-07-14 | 17.45 | 17.60 | 17.15 | 17.45 | 18595 | 323337 | 0.05 | 0.29% |
| 2009-07-13 | 17.25 | 17.69 | 17.08 | 17.40 | 18526 | 322098 | 0.32 | 1.87% |
| 2009-07-10 | 17.50 | 17.58 | 17.01 | 17.08 | 20161 | 346595 | -0.36 | -2.06% |
| 2009-07-09 | 16.38 | 17.75 | 16.19 | 17.44 | 38425 | 657871 | 1.07 | 6.54% |
| 2009-07-08 | 16.50 | 16.50 | 16.17 | 16.37 | 8559 | 139354 | -0.09 | -0.55% |
| N 2009-07-07 | 16.18 | 16.90 | 16.17 | 16.46 | 19064 | 315723 | 0.29 | 1.79% |
| 2009-07-06 | 16.55 | 16.79 | 15.96 | 16.17 | 20916 | 337574 | -0.33 | -2.00% |
| 2009-07-03 | 16.50 | 17.08 | 16.45 | 16.50 | 11024 | 182840 | -0.22 | -1.32% |
| 2009-07-02 | 16.78 | 16.99 | 16.38 | 16.72 | 16599 | 277077 | -0.05 | -0.30% |
| 2009-07-01 | 16.14 | 17.37 | 16.10 | 16.77 | 18616 | 311873 | 0.67 | 4.16% |
| 2009-06-30 | 16.60 | 16.60 | 16.00 | 16.10 | 14095 | 227710 | -0.35 | -2.13% |
| 2009-06-29 | 17.00 | 17.00 | 16.33 | 16.45 | 16558 | 272892 | -0.41 | -2.43% |
| 2009-06-26 | 17.00 | 17.19 | 16.72 | 16.86 | 10353 | 174362 | -0.23 | -1.35% |
| 2009-06-25 | 16.95 | 17.34 | 16.95 | 17.09 | 10688 | 183363 | -0.07 | -0.41% |
| 2009-06-24 | 16.72 | 17.38 | 16.35 | 17.16 | 18211 | 307479 | 0.50 | 3.00% |
| 2009-06-23 | 17.00 | 17.40 | 16.51 | 16.66 | 21034 | 353623 | -0.49 | -2.86% |
| 2009-06-22 | 17.61 | 17.85 | 17.10 | 17.15 | 20830 | 360689 | -0.57 | -3.22% |
| 2009-06-19 | 17.88 | 18.17 | 17.66 | 17.72 | 13920 | 248517 | -0.01 | -0.06% |
| 2009-06-18 | 17.51 | 17.98 | 17.51 | 17.73 | 12931 | 229433 | -0.02 | -0.11% |
| 2009-06-17 | 18.09 | 18.09 | 17.40 | 17.75 | 13734 | 242253 | -0.23 | -1.28% |
| N 2009-06-16 | 17.29 | 18.21 | 17.29 | 17.98 | 16348 | 293777 | 0.49 | 2.80% |
| 2009-06-15 | 17.16 | 17.80 | 17.16 | 17.49 | 10558 | 183937 | 0.00 | 0.00% |
| 2009-06-12 | 17.70 | 18.28 | 17.31 | 17.49 | 18492 | 329106 | -0.39 | -2.18% |
| 2009-06-11 | 18.18 | 18.18 | 17.75 | 17.88 | 11467 | 204616 | -0.29 | -1.60% |
| 2009-06-10 | 18.38 | 18.45 | 17.68 | 18.17 | 17976 | 323673 | 0.02 | 0.11% |
| 2009-06-09 | 18.15 | 18.68 | 17.51 | 18.15 | 18624 | 333550 | -0.15 | -0.82% |
| 2009-06-08 | 18.68 | 19.05 | 18.00 | 18.30 | 39285 | 725340 | -0.52 | -2.76% |
| 2009-06-05 | 17.01 | 18.82 | 17.01 | 18.82 | 64541 | 1186288 | 1.71 | 9.99% |
| 2009-06-04 | 17.60 | 17.60 | 17.00 | 17.11 | 24763 | 424678 | -0.50 | -2.84% |
| N 2009-06-03 | 18.20 | 18.55 | 17.41 | 17.61 | 42143 | 746902 | -0.69 | -3.77% |
| N 2009-06-02 | 18.75 | 18.83 | 18.10 | 18.30 | 23663 | 435706 | 0.06 | 0.33% |
| 2009-06-01 | 18.58 | 18.85 | 17.90 | 18.24 | 30495 | 558724 | -0.03 | -0.16% |
