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 | 19.21 | 19.56 | 18.81 | 19.11 | 12963 | 248015 | -0.10 | -0.52% |
| 2009-11-26 | 20.75 | 21.10 | 19.07 | 19.21 | 21764 | 440772 | -1.54 | -7.42% |
| 2009-11-25 | 19.86 | 20.99 | 19.63 | 20.75 | 21627 | 438520 | -0.05 | -0.24% |
| 2009-11-23 | 21.20 | 21.49 | 20.50 | 20.80 | 18959 | 395311 | -0.21 | -1.00% |
| 2009-11-20 | 20.68 | 21.38 | 20.68 | 21.01 | 17051 | 359674 | 0.21 | 1.01% |
| 2009-11-19 | 21.00 | 21.05 | 20.46 | 20.80 | 16466 | 340794 | -0.31 | -1.47% |
| 2009-11-18 | 21.02 | 21.29 | 20.76 | 21.11 | 9810 | 206517 | 0.08 | 0.38% |
| 2009-11-17 | 21.41 | 21.49 | 20.80 | 21.03 | 15103 | 318518 | -0.51 | -2.37% |
| 2009-11-16 | 21.18 | 21.70 | 20.88 | 21.54 | 27201 | 581146 | 0.48 | 2.28% |
| 2009-11-13 | 19.18 | 21.06 | 19.10 | 21.06 | 33422 | 680312 | 1.91 | 9.97% |
| 2009-11-12 | 19.33 | 19.50 | 19.11 | 19.15 | 5951 | 114388 | -0.15 | -0.78% |
| 2009-11-11 | 18.66 | 19.30 | 18.66 | 19.30 | 15080 | 287903 | 0.10 | 0.52% |
| 2009-11-10 | 19.80 | 20.20 | 19.20 | 19.20 | 20195 | 394640 | -0.88 | -4.38% |
| 2009-11-09 | 20.00 | 20.22 | 19.60 | 20.08 | 13455 | 267617 | 0.27 | 1.36% |
| 2009-11-06 | 19.80 | 20.04 | 19.40 | 19.81 | 21909 | 431832 | 0.01 | 0.05% |
| 2009-11-05 | 19.00 | 20.03 | 18.82 | 19.80 | 23522 | 460135 | 0.64 | 3.34% |
| 2009-11-04 | 18.64 | 19.26 | 18.38 | 19.16 | 27281 | 510817 | 0.52 | 2.79% |
| 2009-11-03 | 18.60 | 18.90 | 18.27 | 18.64 | 28065 | 521542 | 0.06 | 0.32% |
| 2009-11-02 | 16.84 | 18.68 | 16.84 | 18.58 | 54181 | 1002220 | 1.60 | 9.42% |
| 2009-10-30 | 16.80 | 17.32 | 16.80 | 16.98 | 11257 | 192185 | 0.22 | 1.31% |
| 2009-10-29 | 16.88 | 17.19 | 16.68 | 16.76 | 14650 | 249176 | -0.14 | -0.83% |
| 2009-10-28 | 16.50 | 16.98 | 16.50 | 16.90 | 8529 | 143525 | 0.13 | 0.78% |
| 2009-10-27 | 17.27 | 17.27 | 16.61 | 16.77 | 19580 | 329372 | -0.53 | -3.06% |
| 2009-10-26 | 17.80 | 17.83 | 17.00 | 17.30 | 22403 | 388648 | -0.31 | -1.76% |
| 2009-10-23 | 16.21 | 17.80 | 16.21 | 17.61 | 52255 | 901726 | 1.40 | 8.64% |
| 2009-10-22 | 16.07 | 16.38 | 16.03 | 16.21 | 12184 | 197541 | -0.14 | -0.86% |
| 2009-10-21 | 15.86 | 16.79 | 15.80 | 16.35 | 33288 | 541383 | 0.49 | 3.09% |
| 2009-10-20 | 16.01 | 16.20 | 15.50 | 15.86 | 22779 | 362151 | -0.25 | -1.55% |
| 2009-10-19 | 15.75 | 16.13 | 15.40 | 16.11 | 27508 | 435649 | 0.28 | 1.77% |
| 2009-10-16 | 15.35 | 15.99 | 15.25 | 15.83 | 22663 | 353819 | 0.48 | 3.13% |
| 2009-10-15 | 15.35 | 15.54 | 15.13 | 15.35 | 10813 | 165506 | 0.07 | 0.46% |
| 2009-10-14 | 14.66 | 15.47 | 14.66 | 15.28 | 22439 | 338474 | 0.47 | 3.17% |
| 2009-10-13 | 14.22 | 14.89 | 14.22 | 14.81 | 6229 | 90548 | 0.41 | 2.85% |
| 2009-10-12 | 14.50 | 14.70 | 14.20 | 14.40 | 6731 | 97546 | 0.12 | 0.84% |
| 2009-10-09 | 13.90 | 14.32 | 13.90 | 14.28 | 7319 | 103924 | 0.50 | 3.63% |
| 2009-09-30 | 13.90 | 14.45 | 13.75 | 13.78 | 7447 | 104016 | -0.12 | -0.86% |
| 2009-09-29 | 14.44 | 14.88 | 13.70 | 13.90 | 7832 | 110234 | -0.69 | -4.73% |
| 2009-09-28 | 14.68 | 15.13 | 14.56 | 14.59 | 8152 | 120637 | -0.05 | -0.34% |
| 2009-09-25 | 14.57 | 14.86 | 14.45 | 14.64 | 6682 | 97572 | 0.09 | 0.62% |
| 2009-09-24 | 14.94 | 14.98 | 14.30 | 14.55 | 8986 | 131813 | -0.39 | -2.61% |
| 2009-09-23 | 15.31 | 15.58 | 14.51 | 14.94 | 14891 | 223814 | -0.43 | -2.80% |
| 2009-09-22 | 15.93 | 16.16 | 15.31 | 15.37 | 14447 | 228161 | -0.38 | -2.41% |
| 2009-09-21 | 15.31 | 15.93 | 15.00 | 15.75 | 15435 | 239475 | 0.30 | 1.94% |
| 2009-09-18 | 16.36 | 16.84 | 15.30 | 15.45 | 23736 | 382542 | -1.16 | -6.98% |
| 2009-09-17 | 16.12 | 16.88 | 16.08 | 16.61 | 29248 | 486578 | 0.49 | 3.04% |
| 2009-09-16 | 16.20 | 16.60 | 15.88 | 16.12 | 26007 | 421667 | -0.36 | -2.18% |
| 2009-09-15 | 15.55 | 16.58 | 15.53 | 16.48 | 44706 | 720321 | 0.93 | 5.98% |
| 2009-09-14 | 15.48 | 15.65 | 15.29 | 15.55 | 20629 | 319625 | 0.16 | 1.04% |
| 2009-09-11 | 15.11 | 15.70 | 15.10 | 15.39 | 11757 | 181925 | 0.14 | 0.92% |
| 2009-09-10 | 15.70 | 15.70 | 15.21 | 15.25 | 15330 | 236011 | -0.50 | -3.17% |
| N 2009-09-09 | 15.85 | 15.94 | 15.16 | 15.75 | 29574 | 458655 | -0.10 | -0.63% |
| 2009-09-08 | 15.68 | 16.15 | 15.35 | 15.85 | 31870 | 501667 | 0.10 | 0.64% |
| 2009-09-07 | 15.36 | 16.16 | 15.09 | 15.75 | 38813 | 608349 | 0.46 | 3.01% |
| N 2009-09-04 | 14.85 | 15.70 | 14.52 | 15.29 | 24542 | 374033 | 0.39 | 2.62% |
| N 2009-09-03 | 13.82 | 14.97 | 13.82 | 14.90 | 20012 | 289250 | 1.02 | 7.35% |
| 2009-09-02 | 13.86 | 14.06 | 13.50 | 13.88 | 9266 | 128360 | 0.04 | 0.29% |
| 2009-09-01 | 13.80 | 14.50 | 13.62 | 13.84 | 11857 | 166280 | -0.26 | -1.84% |
| 2009-08-31 | 15.10 | 15.10 | 13.80 | 14.10 | 24546 | 350455 | -1.06 | -6.99% |
| 2009-08-28 | 15.40 | 15.74 | 14.83 | 15.16 | 21020 | 318116 | -0.39 | -2.51% |
| 2009-08-27 | 15.00 | 15.90 | 14.72 | 15.55 | 41168 | 635849 | 0.56 | 3.74% |
| 2009-08-26 | 14.47 | 15.41 | 14.47 | 14.99 | 31868 | 478681 | 0.33 | 2.25% |
| 2009-08-25 | 14.28 | 14.90 | 13.50 | 14.66 | 37836 | 545431 | 0.26 | 1.81% |
| 2009-08-24 | 13.52 | 14.78 | 13.52 | 14.40 | 32245 | 458476 | 0.88 | 6.51% |
| 2009-08-21 | 12.08 | 13.52 | 12.01 | 13.52 | 22919 | 294014 | 1.23 | 10.01% |
| 2009-08-20 | 11.85 | 12.38 | 11.40 | 12.29 | 16439 | 197305 | 0.44 | 3.71% |
| 2009-08-19 | 13.26 | 13.26 | 11.80 | 11.85 | 14397 | 180559 | -1.24 | -9.47% |
| 2009-08-18 | 13.07 | 13.42 | 12.50 | 13.09 | 10805 | 139045 | 0.02 | 0.15% |
| N 2009-08-17 | 14.50 | 14.50 | 13.07 | 13.07 | 14310 | 193076 | -1.45 | -9.99% |
| 2009-08-14 | 15.10 | 15.36 | 14.49 | 14.52 | 11894 | 176406 | -0.58 | -3.84% |
| 2009-08-13 | 14.80 | 15.55 | 14.80 | 15.10 | 15310 | 232835 | 0.30 | 2.03% |
| 2009-08-12 | 15.34 | 15.35 | 14.76 | 14.80 | 14081 | 211057 | -0.49 | -3.21% |
| 2009-08-11 | 14.88 | 15.50 | 14.71 | 15.29 | 18289 | 278240 | 0.62 | 4.23% |
| 2009-08-10 | 15.35 | 15.69 | 14.40 | 14.67 | 25266 | 378886 | -0.53 | -3.49% |
| 2009-08-07 | 16.24 | 16.48 | 15.00 | 15.20 | 30115 | 472947 | -1.04 | -6.40% |
| 2009-08-06 | 16.52 | 16.70 | 16.20 | 16.24 | 25390 | 417645 | -0.22 | -1.34% |
| 2009-08-05 | 16.41 | 16.85 | 16.12 | 16.46 | 21907 | 360527 | 0.05 | 0.30% |
| 2009-08-04 | 16.79 | 16.79 | 16.08 | 16.41 | 37343 | 613147 | -0.29 | -1.74% |
| 2009-08-03 | 16.98 | 17.51 | 16.60 | 16.70 | 45250 | 772791 | -0.27 | -1.59% |
| 2009-07-31 | 16.87 | 17.23 | 16.51 | 16.97 | 43634 | 733518 | 0.10 | 0.59% |
| 2009-07-30 | 15.58 | 16.99 | 15.58 | 16.87 | 62619 | 1024658 | 1.25 | 8.00% |
| 2009-07-29 | 15.31 | 16.38 | 14.64 | 15.62 | 64499 | 1022403 | 0.17 | 1.10% |
| 2009-07-28 | 15.35 | 15.65 | 15.02 | 15.45 | 40044 | 614144 | 0.10 | 0.65% |
| 2009-07-27 | 14.18 | 15.60 | 13.91 | 15.35 | 73919 | 1110449 | 1.17 | 8.25% |
| 2009-07-24 | 14.51 | 14.86 | 13.90 | 14.18 | 27693 | 398983 | -0.32 | -2.21% |
| 2009-07-23 | 13.91 | 14.63 | 13.89 | 14.50 | 31915 | 455357 | 0.61 | 4.39% |
| 2009-07-22 | 13.80 | 14.25 | 13.79 | 13.89 | 32706 | 457765 | 0.11 | 0.80% |
| 2009-07-21 | 14.56 | 14.73 | 13.75 | 13.78 | 37306 | 522483 | -0.74 | -5.10% |
| 2009-07-20 | 14.40 | 14.78 | 14.40 | 14.52 | 24198 | 353520 | 0.13 | 0.90% |
| 2009-07-17 | 14.65 | 14.99 | 14.26 | 14.39 | 28162 | 408245 | -0.38 | -2.57% |
| 2009-07-16 | 14.80 | 15.20 | 14.51 | 14.77 | 32903 | 491769 | -0.03 | -0.20% |
| 2009-07-15 | 15.18 | 15.18 | 14.50 | 14.80 | 49917 | 739987 | -0.49 | -3.21% |
| 2009-07-14 | 14.95 | 15.50 | 14.80 | 15.29 | 58558 | 889843 | 0.40 | 2.69% |
| 2009-07-13 | 13.67 | 15.10 | 13.67 | 14.89 | 63984 | 929899 | 1.02 | 7.35% |
| 2009-07-10 | 13.75 | 14.23 | 13.65 | 13.87 | 38128 | 528550 | -0.20 | -1.42% |
| 2009-07-09 | 13.25 | 14.38 | 13.25 | 14.07 | 57512 | 801085 | 0.67 | 5.00% |
| 2009-07-08 | 13.03 | 13.43 | 12.90 | 13.40 | 29992 | 393866 | 0.23 | 1.75% |
| 2009-07-07 | 13.21 | 13.55 | 12.79 | 13.17 | 71988 | 941138 | -0.22 | -1.64% |
| 2009-07-06 | 14.87 | 14.87 | 13.39 | 13.39 | 93303 | 1278427 | -1.45 | -9.77% |
| 2009-07-03 | 14.50 | 15.10 | 14.50 | 14.84 | 48847 | 725932 | 0.12 | 0.81% |
| 2009-07-02 | 14.01 | 15.29 | 14.01 | 14.72 | 89283 | 1311339 | 0.42 | 2.94% |
| 2009-07-01 | 12.85 | 14.36 | 12.85 | 14.30 | 74073 | 1023476 | 1.25 | 9.58% |
| 2009-06-30 | 12.81 | 13.40 | 12.59 | 13.05 | 33801 | 436593 | 0.10 | 0.77% |
| 2009-06-29 | 12.50 | 13.83 | 12.50 | 12.95 | 68157 | 900961 | 0.11 | 0.86% |
| 2009-06-26 | 12.03 | 13.23 | 11.91 | 12.84 | 82719 | 1044965 | 0.81 | 6.73% |
| 2009-06-25 | 10.90 | 12.03 | 10.90 | 12.03 | 73110 | 863289 | 1.09 | 9.96% |
| 2009-06-24 | 10.95 | 11.09 | 10.86 | 10.94 | 20628 | 225861 | -0.06 | -0.55% |
| 2009-06-23 | 11.10 | 11.38 | 10.90 | 11.00 | 33970 | 377567 | -0.19 | -1.70% |
| 2009-06-22 | 10.84 | 11.50 | 10.61 | 11.19 | 54728 | 611346 | 0.35 | 3.23% |
| 2009-06-19 | 10.27 | 11.20 | 10.20 | 10.84 | 52390 | 558027 | 0.56 | 5.45% |
| 2009-06-18 | 10.26 | 10.54 | 10.08 | 10.28 | 37402 | 384483 | 0.05 | 0.49% |
| 2009-06-17 | 9.92 | 10.34 | 9.78 | 10.23 | 38153 | 388055 | 0.35 | 3.54% |
| 2009-06-16 | 9.65 | 10.19 | 9.56 | 9.88 | 21977 | 218839 | 0.24 | 2.49% |
| 2009-06-15 | 9.55 | 9.80 | 9.49 | 9.64 | 13269 | 127487 | 0.05 | 0.52% |
| 2009-06-12 | 9.96 | 10.00 | 9.42 | 9.59 | 24129 | 233168 | -0.31 | -3.13% |
| 2009-06-11 | 10.28 | 10.28 | 9.89 | 9.90 | 17620 | 176810 | -0.38 | -3.70% |
| 2009-06-10 | 9.93 | 10.32 | 9.87 | 10.28 | 30794 | 310876 | 0.24 | 2.39% |
| 2009-06-09 | 9.87 | 10.19 | 9.61 | 10.04 | 30044 | 296040 | 0.08 | 0.80% |
| 2009-06-08 | 10.34 | 10.34 | 9.87 | 9.96 | 32411 | 324459 | -0.19 | -1.87% |
| 2009-06-05 | 10.22 | 10.54 | 10.02 | 10.15 | 59220 | 605005 | -0.25 | -2.40% |
| 2009-06-04 | 9.34 | 10.40 | 9.34 | 10.40 | 116062 | 1180491 | 0.89 | 9.36% |
| 2009-06-03 | 9.08 | 9.55 | 9.01 | 9.51 | 56583 | 533213 | 0.43 | 4.74% |
| 2009-06-02 | 8.87 | 9.08 | 8.83 | 9.08 | 24314 | 218044 | 0.24 | 2.71% |
| 2009-06-01 | 8.62 | 9.03 | 8.62 | 8.84 | 18708 | 166705 | 0.17 | 1.96% |
