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 | 17.79 | 19.38 | 17.66 | 18.81 | 151316 | 2842450 | 0.94 | 5.26% |
| 2009-11-26 | 17.16 | 18.81 | 17.00 | 17.87 | 116689 | 2078871 | 0.73 | 4.26% |
| 2009-11-25 | 16.47 | 17.16 | 16.40 | 17.14 | 42098 | 708954 | 0.56 | 3.38% |
| 2009-11-24 | 17.58 | 17.74 | 16.30 | 16.58 | 55312 | 953627 | -0.96 | -5.47% |
| 2009-11-23 | 17.40 | 17.60 | 17.23 | 17.54 | 35518 | 621027 | 0.08 | 0.46% |
| 2009-11-20 | 17.56 | 17.66 | 17.31 | 17.46 | 34157 | 597158 | -0.15 | -0.85% |
| 2009-11-19 | 17.30 | 17.65 | 17.09 | 17.61 | 52423 | 910438 | 0.40 | 2.32% |
| 2009-11-18 | 17.16 | 17.47 | 17.01 | 17.21 | 41659 | 719042 | -0.04 | -0.23% |
| 2009-11-17 | 16.95 | 17.27 | 16.70 | 17.25 | 44630 | 755462 | 0.31 | 1.83% |
| 2009-11-16 | 16.71 | 17.07 | 16.71 | 16.94 | 51056 | 861133 | 0.34 | 2.05% |
| 2009-11-13 | 16.25 | 16.67 | 16.10 | 16.60 | 38988 | 639537 | 0.24 | 1.47% |
| 2009-11-12 | 16.00 | 16.68 | 15.95 | 16.36 | 41455 | 678632 | 0.37 | 2.31% |
| 2009-11-11 | 16.08 | 16.13 | 15.82 | 15.99 | 24972 | 399273 | -0.14 | -0.87% |
| 2009-11-10 | 16.48 | 16.55 | 16.12 | 16.13 | 23769 | 385682 | -0.17 | -1.04% |
| 2009-11-09 | 16.01 | 16.39 | 16.01 | 16.30 | 34298 | 556527 | 0.24 | 1.49% |
| 2009-11-06 | 16.00 | 16.42 | 15.95 | 16.06 | 40371 | 654027 | 0.12 | 0.75% |
| 2009-11-05 | 15.91 | 16.00 | 15.70 | 15.94 | 24072 | 381545 | 0.02 | 0.13% |
| 2009-11-04 | 15.80 | 16.06 | 15.55 | 15.92 | 37640 | 596455 | 0.26 | 1.66% |
| 2009-11-03 | 15.22 | 15.78 | 15.18 | 15.66 | 29208 | 455451 | 0.45 | 2.96% |
| 2009-11-02 | 14.80 | 15.27 | 14.55 | 15.21 | 23110 | 345708 | 0.22 | 1.47% |
| 2009-10-30 | 15.01 | 15.25 | 14.93 | 14.99 | 17027 | 257399 | 0.13 | 0.88% |
| 2009-10-29 | 14.91 | 15.16 | 14.82 | 14.86 | 17990 | 268881 | -0.38 | -2.49% |
| 2009-10-28 | 15.03 | 15.25 | 14.70 | 15.24 | 30048 | 449295 | 0.14 | 0.93% |
| 2009-10-27 | 15.95 | 15.97 | 15.08 | 15.10 | 33414 | 514332 | -0.84 | -5.27% |
| 2009-10-26 | 16.25 | 16.35 | 15.88 | 15.94 | 28677 | 458775 | -0.30 | -1.85% |
| 2009-10-23 | 16.15 | 16.44 | 16.10 | 16.24 | 30196 | 491116 | 0.09 | 0.56% |
| 2009-10-22 | 15.90 | 16.25 | 15.75 | 16.15 | 25448 | 408714 | 0.24 | 1.51% |
| 2009-10-21 | 16.08 | 16.15 | 15.86 | 15.91 | 22528 | 360910 | -0.16 | -1.00% |
| 2009-10-20 | 15.57 | 16.27 | 15.57 | 16.07 | 32608 | 521461 | 0.52 | 3.34% |
| 2009-10-19 | 15.21 | 15.62 | 15.10 | 15.55 | 18148 | 280340 | 0.33 | 2.17% |
| 2009-10-16 | 15.55 | 15.62 | 15.02 | 15.22 | 16356 | 248946 | -0.24 | -1.55% |
| 2009-10-15 | 15.69 | 15.70 | 15.42 | 15.46 | 16652 | 259035 | -0.10 | -0.64% |
| 2009-10-14 | 15.37 | 15.68 | 15.30 | 15.56 | 18977 | 295270 | 0.21 | 1.37% |
| 2009-10-13 | 15.18 | 15.39 | 15.10 | 15.35 | 13882 | 211748 | 0.15 | 0.99% |
| 2009-10-12 | 15.28 | 15.40 | 15.03 | 15.20 | 14066 | 213986 | -0.03 | -0.20% |
| 2009-10-09 | 14.70 | 15.32 | 14.67 | 15.23 | 15230 | 229538 | 0.66 | 4.53% |
| 2009-09-30 | 14.75 | 14.97 | 14.50 | 14.57 | 13013 | 191015 | -0.03 | -0.20% |
| 2009-09-29 | 15.60 | 15.69 | 14.40 | 14.60 | 25030 | 371705 | -1.00 | -6.41% |
| 2009-09-28 | 15.63 | 16.26 | 15.39 | 15.60 | 22082 | 351557 | -0.20 | -1.27% |
| N 2009-09-25 | 15.92 | 16.31 | 15.45 | 15.80 | 21581 | 341094 | -0.19 | -1.19% |
| N 2009-09-24 | 16.10 | 16.25 | 15.38 | 15.99 | 26512 | 420394 | -0.56 | -3.38% |
| 2009-09-23 | 17.05 | 17.23 | 16.41 | 16.55 | 25042 | 421342 | -0.55 | -3.22% |
| 2009-09-22 | 16.84 | 17.44 | 16.73 | 17.10 | 41704 | 710232 | 0.35 | 2.09% |
| 2009-09-21 | 16.86 | 16.95 | 16.01 | 16.75 | 27514 | 452560 | -0.15 | -0.89% |
| 2009-09-18 | 17.12 | 17.50 | 16.70 | 16.90 | 48151 | 827464 | -0.21 | -1.23% |
| 2009-09-17 | 16.46 | 17.22 | 16.46 | 17.11 | 40903 | 692954 | 0.59 | 3.57% |
| 2009-09-16 | 16.79 | 16.79 | 16.21 | 16.52 | 26626 | 439318 | -0.15 | -0.90% |
| 2009-09-15 | 16.51 | 16.98 | 16.47 | 16.67 | 32928 | 552573 | 0.14 | 0.85% |
| 2009-09-14 | 16.20 | 16.62 | 16.18 | 16.53 | 26074 | 428109 | 0.32 | 1.97% |
| 2009-09-11 | 16.06 | 16.36 | 16.01 | 16.21 | 20264 | 328464 | 0.16 | 1.00% |
| 2009-09-10 | 16.40 | 16.40 | 15.91 | 16.05 | 26636 | 430301 | -0.53 | -3.20% |
| 2009-09-09 | 16.12 | 16.60 | 15.91 | 16.58 | 34140 | 555721 | 0.42 | 2.60% |
| 2009-09-08 | 15.90 | 16.21 | 15.68 | 16.16 | 24129 | 385178 | 0.27 | 1.70% |
| 2009-09-07 | 15.80 | 16.26 | 15.80 | 15.89 | 28607 | 458355 | 0.09 | 0.57% |
| 2009-09-04 | 15.59 | 15.90 | 15.47 | 15.80 | 25732 | 404012 | 0.09 | 0.57% |
| 2009-09-03 | 14.98 | 15.79 | 14.98 | 15.71 | 25438 | 392878 | 0.64 | 4.25% |
| 2009-09-02 | 15.20 | 15.47 | 14.86 | 15.07 | 15822 | 239151 | -0.12 | -0.79% |
| 2009-09-01 | 15.60 | 15.80 | 15.00 | 15.19 | 23635 | 363132 | -0.97 | -6.00% |
| 2009-08-31 | 16.85 | 16.85 | 16.16 | 16.16 | 37320 | 607982 | -1.79 | -9.97% |
| 2009-08-28 | 17.18 | 18.78 | 17.17 | 17.95 | 55324 | 1002692 | 0.78 | 4.54% |
| 2009-08-27 | 17.10 | 17.45 | 16.61 | 17.17 | 31789 | 545391 | 0.10 | 0.59% |
| 2009-08-26 | 16.30 | 17.18 | 16.26 | 17.07 | 27081 | 457321 | 0.79 | 4.85% |
| 2009-08-25 | 16.75 | 16.75 | 15.98 | 16.28 | 21761 | 353846 | -0.63 | -3.73% |
| 2009-08-24 | 16.68 | 16.97 | 16.41 | 16.91 | 24760 | 412736 | 0.26 | 1.56% |
| 2009-08-21 | 16.07 | 16.65 | 15.90 | 16.65 | 25090 | 411097 | 0.62 | 3.87% |
| 2009-08-20 | 15.75 | 16.15 | 15.51 | 16.03 | 18212 | 289462 | 0.60 | 3.89% |
| 2009-08-19 | 16.79 | 16.88 | 15.36 | 15.43 | 18116 | 293187 | -1.46 | -8.64% |
| 2009-08-18 | 16.50 | 16.99 | 15.96 | 16.89 | 19257 | 318057 | 0.36 | 2.18% |
| 2009-08-17 | 17.80 | 17.83 | 16.51 | 16.53 | 23406 | 404479 | -1.49 | -8.27% |
| 2009-08-14 | 19.21 | 19.21 | 18.00 | 18.02 | 24521 | 452333 | -1.15 | -6.00% |
| 2009-08-13 | 19.50 | 19.66 | 18.84 | 19.17 | 17855 | 341899 | -0.23 | -1.19% |
| 2009-08-12 | 20.50 | 20.53 | 19.11 | 19.40 | 20949 | 415152 | -1.13 | -5.50% |
| 2009-08-11 | 20.69 | 20.69 | 20.35 | 20.53 | 9903 | 203211 | 0.05 | 0.24% |
| 2009-08-10 | 20.36 | 20.68 | 20.05 | 20.48 | 16643 | 339624 | 0.16 | 0.79% |
| 2009-08-07 | 20.72 | 21.24 | 20.20 | 20.32 | 24363 | 506483 | -0.42 | -2.02% |
| 2009-08-06 | 21.00 | 21.05 | 20.47 | 20.74 | 29256 | 606939 | -0.46 | -2.17% |
| 2009-08-05 | 21.76 | 21.76 | 20.91 | 21.20 | 41876 | 891169 | -0.56 | -2.57% |
| 2009-08-04 | 21.48 | 22.19 | 21.20 | 21.76 | 56204 | 1224015 | 0.39 | 1.82% |
| 2009-08-03 | 20.62 | 21.49 | 20.51 | 21.37 | 40134 | 849807 | 0.74 | 3.59% |
| 2009-07-31 | 19.99 | 20.70 | 19.99 | 20.63 | 26941 | 549127 | 0.70 | 3.51% |
| N 2009-07-30 | 20.05 | 20.50 | 19.41 | 19.93 | 34054 | 678021 | -0.08 | -0.40% |
| 2009-07-29 | 21.94 | 21.94 | 19.75 | 20.01 | 43679 | 917398 | -1.93 | -8.80% |
| 2009-07-28 | 21.48 | 22.00 | 21.30 | 21.94 | 37995 | 824947 | 0.46 | 2.14% |
| 2009-07-27 | 21.25 | 21.50 | 21.10 | 21.48 | 31122 | 664870 | 0.27 | 1.27% |
| 2009-07-24 | 21.56 | 21.79 | 20.85 | 21.21 | 39253 | 834790 | -0.37 | -1.72% |
| 2009-07-23 | 22.00 | 22.27 | 21.45 | 21.58 | 36246 | 788750 | -0.33 | -1.51% |
| 2009-07-22 | 21.40 | 22.48 | 21.32 | 21.91 | 44736 | 984274 | 0.51 | 2.38% |
| 2009-07-21 | 22.50 | 22.75 | 21.30 | 21.40 | 58315 | 1281933 | -1.23 | -5.43% |
| 2009-07-20 | 22.51 | 23.19 | 22.30 | 22.63 | 65157 | 1477992 | -0.06 | -0.26% |
| 2009-07-17 | 21.67 | 23.28 | 21.48 | 22.69 | 116896 | 2617194 | 0.97 | 4.47% |
| N 2009-07-16 | 21.10 | 21.75 | 20.80 | 21.72 | 69253 | 1475409 | 0.67 | 3.18% |
| 2009-07-15 | 21.23 | 21.30 | 20.95 | 21.05 | 43767 | 922484 | -0.16 | -0.75% |
| 2009-07-14 | 21.36 | 21.60 | 21.10 | 21.21 | 39152 | 832559 | -0.07 | -0.33% |
| 2009-07-13 | 20.76 | 21.50 | 20.67 | 21.28 | 53965 | 1141138 | 0.35 | 1.67% |
| 2009-07-10 | 20.48 | 21.49 | 20.41 | 20.93 | 78878 | 1659471 | 0.35 | 1.70% |
| 2009-07-09 | 20.05 | 20.58 | 19.77 | 20.58 | 65118 | 1314730 | -0.03 | -0.15% |
| 2009-07-08 | 20.41 | 20.72 | 20.22 | 20.61 | 38359 | 787338 | 0.31 | 1.53% |
| 2009-07-07 | 20.29 | 20.60 | 20.12 | 20.30 | 27563 | 561767 | -0.06 | -0.29% |
| 2009-07-06 | 19.84 | 20.62 | 19.71 | 20.36 | 33716 | 678546 | 0.52 | 2.62% |
| 2009-07-03 | 19.87 | 19.90 | 19.66 | 19.84 | 20512 | 405197 | -0.03 | -0.15% |
| 2009-07-02 | 19.76 | 19.94 | 19.71 | 19.87 | 20296 | 401900 | 0.14 | 0.71% |
| 2009-07-01 | 19.65 | 19.94 | 19.55 | 19.73 | 14886 | 293081 | 0.09 | 0.46% |
| 2009-06-30 | 20.12 | 20.25 | 19.58 | 19.64 | 25585 | 506255 | -0.50 | -2.48% |
| 2009-06-29 | 20.33 | 20.34 | 20.06 | 20.14 | 20781 | 418524 | -0.16 | -0.79% |
| 2009-06-26 | 20.36 | 20.45 | 20.13 | 20.30 | 15889 | 322232 | 0.10 | 0.49% |
| 2009-06-25 | 20.80 | 20.93 | 20.15 | 20.20 | 27468 | 561127 | -0.54 | -2.60% |
| 2009-06-24 | 20.40 | 20.91 | 20.30 | 20.74 | 39910 | 826741 | 0.43 | 2.12% |
| 2009-06-23 | 20.17 | 20.50 | 19.93 | 20.31 | 25870 | 523132 | 0.07 | 0.35% |
| 2009-06-22 | 20.10 | 20.50 | 19.93 | 20.24 | 25731 | 521035 | 0.34 | 1.71% |
| 2009-06-19 | 19.80 | 20.10 | 19.76 | 19.90 | 18221 | 362814 | 0.11 | 0.56% |
| 2009-06-18 | 19.81 | 20.15 | 19.74 | 19.79 | 19247 | 382130 | 0.00 | 0.00% |
| 2009-06-17 | 19.55 | 19.79 | 19.53 | 19.79 | 17354 | 341471 | 0.21 | 1.07% |
| 2009-06-16 | 19.76 | 19.77 | 19.50 | 19.58 | 18377 | 360275 | -0.29 | -1.46% |
| 2009-06-15 | 19.80 | 19.87 | 19.50 | 19.87 | 16873 | 331720 | 0.00 | 0.00% |
| 2009-06-12 | 20.74 | 20.89 | 19.82 | 19.87 | 34885 | 706047 | -0.85 | -4.10% |
| 2009-06-11 | 20.02 | 21.17 | 20.02 | 20.72 | 65741 | 1362755 | 0.75 | 3.76% |
| 2009-06-10 | 19.71 | 19.99 | 19.60 | 19.97 | 20115 | 398971 | 0.28 | 1.42% |
| 2009-06-09 | 19.74 | 20.03 | 19.25 | 19.69 | 21535 | 421152 | -0.04 | -0.20% |
| 2009-06-08 | 20.13 | 20.13 | 19.70 | 19.73 | 20434 | 405633 | -0.31 | -1.55% |
| 2009-06-05 | 20.16 | 20.19 | 19.91 | 20.04 | 22033 | 441047 | 0.00 | 0.00% |
| 2009-06-04 | 20.24 | 20.56 | 19.90 | 20.04 | 27598 | 556736 | -0.20 | -0.99% |
| 2009-06-03 | 20.56 | 20.56 | 20.10 | 20.24 | 25678 | 519566 | -0.24 | -1.17% |
| 2009-06-02 | 20.18 | 20.79 | 20.00 | 20.48 | 34605 | 709008 | 0.40 | 1.99% |
| 2009-06-01 | 19.93 | 20.20 | 19.93 | 20.08 | 20422 | 409569 | 0.17 | 0.85% |
| 2009-05-27 | 19.91 | 20.04 | 19.50 | 19.91 | 21331 | 421859 | 0.09 | 0.45% |
