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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 26.07 | 26.59 | 24.73 | 24.87 | 116345 | 3001563 | -1.13 | -4.35% |
| 2009-11-23 | 26.07 | 26.50 | 25.69 | 26.00 | 75299 | 1957983 | 0.10 | 0.39% |
| 2009-11-20 | 25.65 | 26.15 | 25.16 | 25.90 | 71679 | 1841009 | 0.24 | 0.94% |
| 2009-11-19 | 25.99 | 25.99 | 25.27 | 25.66 | 61462 | 1571774 | 0.06 | 0.23% |
| 2009-11-18 | 25.30 | 26.27 | 25.30 | 25.60 | 85829 | 2218278 | 0.40 | 1.59% |
| 2009-11-17 | 25.13 | 25.33 | 24.92 | 25.20 | 59295 | 1491131 | 0.07 | 0.28% |
| 2009-11-16 | 24.36 | 25.39 | 24.26 | 25.13 | 93296 | 2335117 | 1.03 | 4.27% |
| 2009-11-13 | 23.87 | 24.15 | 23.60 | 24.10 | 55111 | 1316286 | 0.16 | 0.67% |
| 2009-11-12 | 23.95 | 24.24 | 23.83 | 23.94 | 45962 | 1104638 | 0.07 | 0.29% |
| 2009-11-11 | 24.00 | 24.01 | 23.49 | 23.87 | 57532 | 1367175 | -0.23 | -0.95% |
| 2009-11-10 | 24.39 | 24.49 | 23.90 | 24.10 | 66087 | 1597612 | -0.01 | -0.04% |
| 2009-11-06 | 24.50 | 24.56 | 24.01 | 24.11 | 70615 | 1711089 | -0.11 | -0.45% |
| 2009-11-05 | 24.17 | 24.59 | 24.08 | 24.22 | 67876 | 1648764 | -0.12 | -0.49% |
| 2009-11-04 | 23.60 | 24.40 | 23.21 | 24.34 | 106921 | 2539436 | 0.74 | 3.14% |
| 2009-11-03 | 23.36 | 23.70 | 23.20 | 23.60 | 71988 | 1691167 | 0.31 | 1.33% |
| 2009-11-02 | 21.81 | 23.30 | 21.60 | 23.29 | 77449 | 1754077 | 0.91 | 4.07% |
| 2009-10-30 | 22.60 | 22.95 | 22.36 | 22.38 | 49720 | 1126661 | 0.07 | 0.31% |
| 2009-10-29 | 22.41 | 22.67 | 22.13 | 22.31 | 45879 | 1027132 | -0.61 | -2.66% |
| 2009-10-28 | 22.62 | 23.09 | 22.30 | 22.92 | 63778 | 1453278 | 0.33 | 1.46% |
| 2009-10-27 | 23.40 | 23.40 | 22.54 | 22.59 | 76921 | 1767609 | -1.02 | -4.32% |
| 2009-10-26 | 23.61 | 24.08 | 23.45 | 23.61 | 53967 | 1279968 | -0.10 | -0.42% |
| 2009-10-23 | 23.56 | 24.09 | 23.53 | 23.71 | 85502 | 2039827 | 0.23 | 0.98% |
| 2009-10-22 | 23.60 | 23.89 | 23.02 | 23.48 | 83559 | 1961014 | -0.36 | -1.51% |
| 2009-10-21 | 23.20 | 24.88 | 23.20 | 23.84 | 183079 | 4404999 | 1.03 | 4.52% |
| 2009-10-20 | 22.49 | 22.97 | 22.45 | 22.81 | 83695 | 1900452 | 0.32 | 1.42% |
| 2009-10-19 | 21.60 | 22.49 | 21.53 | 22.49 | 78099 | 1735569 | 0.86 | 3.98% |
| 2009-10-16 | 21.62 | 21.87 | 21.20 | 21.63 | 44038 | 947056 | -0.02 | -0.09% |
| 2009-10-15 | 21.80 | 22.17 | 21.60 | 21.65 | 48961 | 1070647 | 0.13 | 0.60% |
| 2009-10-14 | 21.20 | 21.88 | 21.08 | 21.52 | 63082 | 1363867 | 0.48 | 2.28% |
| 2009-10-13 | 20.83 | 21.09 | 20.65 | 21.04 | 35554 | 744371 | 0.21 | 1.01% |
| 2009-10-12 | 21.00 | 21.23 | 20.80 | 20.83 | 48880 | 1024456 | 0.02 | 0.10% |
| 2009-10-09 | 20.18 | 20.83 | 20.18 | 20.81 | 53222 | 1091711 | 1.18 | 6.01% |
| 2009-09-29 | 19.98 | 20.19 | 19.16 | 19.63 | 42405 | 834617 | -0.35 | -1.75% |
| 2009-09-28 | 20.77 | 21.10 | 19.82 | 19.98 | 40680 | 833499 | -0.70 | -3.38% |
| 2009-09-25 | 20.78 | 20.95 | 20.43 | 20.68 | 38636 | 798757 | -0.19 | -0.91% |
| 2009-09-24 | 20.33 | 21.35 | 20.00 | 20.87 | 64847 | 1339794 | 0.44 | 2.15% |
| 2009-09-23 | 21.29 | 21.50 | 20.38 | 20.43 | 58544 | 1224041 | -0.86 | -4.04% |
| 2009-09-22 | 21.99 | 22.16 | 21.26 | 21.29 | 56540 | 1228572 | -0.82 | -3.71% |
| 2009-09-21 | 21.80 | 22.19 | 21.40 | 22.11 | 73255 | 1594779 | -0.19 | -0.85% |
| 2009-09-18 | 22.55 | 23.37 | 22.00 | 22.30 | 132473 | 3020314 | 0.00 | 0.00% |
| 2009-09-17 | 21.88 | 22.48 | 21.88 | 22.30 | 67393 | 1501094 | 0.48 | 2.20% |
| N 2009-09-16 | 22.50 | 22.50 | 21.50 | 21.82 | 114709 | 2515899 | -0.83 | -3.66% |
| N 2009-09-15 | 22.52 | 22.84 | 22.26 | 22.65 | 76249 | 1719904 | -0.25 | -1.09% |
| N 2009-09-14 | 22.53 | 23.25 | 22.48 | 22.90 | 83114 | 1895540 | 0.50 | 2.23% |
| 2009-09-11 | 21.45 | 22.59 | 21.41 | 22.40 | 93124 | 2068122 | 0.88 | 4.09% |
| 2009-09-10 | 21.77 | 21.92 | 21.42 | 21.52 | 40509 | 877731 | -0.25 | -1.15% |
| 2009-09-09 | 21.99 | 22.13 | 21.40 | 21.77 | 66946 | 1452338 | -0.12 | -0.55% |
| N 2009-09-08 | 21.56 | 22.14 | 21.34 | 21.89 | 74190 | 1621688 | 0.33 | 1.53% |
| N 2009-09-07 | 21.48 | 22.15 | 21.28 | 21.56 | 89806 | 1953287 | 0.29 | 1.36% |
| 2009-09-04 | 21.00 | 21.50 | 20.75 | 21.27 | 83121 | 1762349 | 0.31 | 1.48% |
| 2009-09-03 | 19.38 | 21.20 | 19.23 | 20.96 | 101444 | 2083158 | 1.64 | 8.49% |
| 2009-09-02 | 19.06 | 19.49 | 18.79 | 19.32 | 40712 | 782691 | 0.21 | 1.10% |
| N 2009-09-01 | 18.75 | 19.58 | 18.74 | 19.11 | 58730 | 1125942 | 0.43 | 2.30% |
| N 2009-08-31 | 20.00 | 20.08 | 18.63 | 18.68 | 72329 | 1399240 | -1.79 | -8.74% |
| 2009-08-28 | 21.23 | 21.33 | 20.40 | 20.47 | 51727 | 1072826 | -0.86 | -4.03% |
| 2009-08-27 | 21.23 | 21.80 | 20.90 | 21.33 | 72132 | 1543657 | 0.06 | 0.28% |
| 2009-08-26 | 20.50 | 21.56 | 20.30 | 21.27 | 67444 | 1425874 | 0.65 | 3.15% |
| 2009-08-25 | 21.38 | 21.50 | 20.00 | 20.62 | 80446 | 1660958 | -1.03 | -4.76% |
| 2009-08-24 | 22.00 | 22.11 | 21.00 | 21.65 | 95562 | 2053897 | -0.19 | -0.87% |
| N 2009-08-21 | 20.84 | 22.15 | 20.60 | 21.84 | 72327 | 1563521 | 0.99 | 4.75% |
| 2009-08-20 | 19.71 | 20.96 | 19.65 | 20.85 | 67185 | 1368367 | 1.19 | 6.05% |
| 2009-08-19 | 21.66 | 21.69 | 19.55 | 19.66 | 79972 | 1637894 | -1.86 | -8.64% |
| 2009-08-18 | 21.23 | 21.80 | 20.93 | 21.52 | 53167 | 1134804 | 0.36 | 1.70% |
| 2009-08-17 | 23.00 | 23.32 | 21.09 | 21.16 | 76892 | 1727055 | -2.27 | -9.69% |
| 2009-08-14 | 24.57 | 24.70 | 23.38 | 23.43 | 56605 | 1358067 | -1.16 | -4.72% |
| 2009-08-13 | 24.12 | 24.77 | 23.60 | 24.59 | 59388 | 1437487 | 0.60 | 2.50% |
| 2009-08-12 | 24.91 | 24.95 | 23.98 | 23.99 | 55175 | 1349577 | -0.92 | -3.69% |
| 2009-08-11 | 24.53 | 24.96 | 24.47 | 24.91 | 39309 | 974683 | 0.41 | 1.67% |
| 2009-08-10 | 24.70 | 24.98 | 24.10 | 24.50 | 47282 | 1162403 | -0.04 | -0.16% |
| 2009-08-07 | 25.02 | 25.50 | 24.39 | 24.54 | 83288 | 2082973 | -0.47 | -1.88% |
| 2009-08-06 | 24.95 | 25.65 | 23.89 | 25.01 | 127661 | 3133538 | 0.01 | 0.04% |
| 2009-08-05 | 25.76 | 25.95 | 24.60 | 25.00 | 115312 | 2908949 | -0.94 | -3.62% |
| 2009-08-04 | 26.73 | 26.99 | 25.34 | 25.94 | 111562 | 2916788 | -0.77 | -2.88% |
| 2009-08-03 | 26.82 | 27.10 | 26.35 | 26.71 | 80101 | 2138649 | 0.00 | 0.00% |
| 2009-07-31 | 26.30 | 26.77 | 25.70 | 26.71 | 78404 | 2057907 | 0.71 | 2.73% |
| 2009-07-30 | 25.69 | 26.55 | 25.15 | 26.00 | 94995 | 2448718 | 0.50 | 1.96% |
| 2009-07-29 | 27.30 | 27.95 | 25.23 | 25.50 | 130230 | 3454642 | -2.10 | -7.61% |
| 2009-07-28 | 28.02 | 28.48 | 27.20 | 27.60 | 95946 | 2658732 | -0.41 | -1.46% |
| N 2009-07-27 | 27.80 | 28.50 | 27.80 | 28.01 | 123695 | 3475143 | 0.81 | 2.98% |
| 2009-07-24 | 27.11 | 28.40 | 26.38 | 27.20 | 105990 | 2896690 | 0.14 | 0.52% |
| 2009-07-23 | 27.03 | 27.65 | 26.76 | 27.06 | 85603 | 2322944 | 0.16 | 0.59% |
| 2009-07-22 | 26.75 | 27.14 | 26.29 | 26.90 | 85271 | 2280571 | 0.22 | 0.82% |
| 2009-07-21 | 26.30 | 27.40 | 26.00 | 26.68 | 118385 | 3178192 | 0.55 | 2.10% |
| 2009-07-20 | 25.80 | 26.76 | 25.80 | 26.13 | 100750 | 2642998 | 0.08 | 0.31% |
| 2009-07-17 | 26.83 | 27.19 | 24.50 | 26.05 | 128670 | 3361540 | -0.88 | -3.27% |
| 2009-07-16 | 26.05 | 27.77 | 25.58 | 26.93 | 121236 | 3237027 | 0.92 | 3.54% |
| 2009-07-15 | 25.80 | 27.68 | 25.62 | 26.01 | 122743 | 3258324 | 0.49 | 1.92% |
| 2009-07-14 | 24.17 | 25.60 | 24.17 | 25.52 | 122536 | 3072272 | 1.47 | 6.11% |
| 2009-07-13 | 24.20 | 24.50 | 23.81 | 24.05 | 86373 | 2085174 | -0.45 | -1.84% |
| 2009-07-10 | 25.10 | 25.10 | 24.25 | 24.50 | 112191 | 2757829 | -0.45 | -1.80% |
| 2009-07-09 | 24.98 | 25.23 | 24.53 | 24.95 | 92738 | 2309484 | -0.07 | -0.28% |
| 2009-07-08 | 24.00 | 25.25 | 23.75 | 25.02 | 154745 | 3764006 | 0.70 | 2.88% |
| 2009-07-07 | 24.58 | 25.77 | 24.20 | 24.32 | 165968 | 4143426 | -0.16 | -0.65% |
| N 2009-07-06 | 23.17 | 25.00 | 23.17 | 24.48 | 264166 | 6449306 | 1.75 | 7.70% |
| 2009-07-03 | 20.51 | 22.73 | 20.30 | 22.73 | 174802 | 3841760 | 2.08 | 10.07% |
| 2009-07-02 | 20.46 | 20.68 | 20.13 | 20.65 | 96147 | 1964632 | 0.24 | 1.18% |
| 2009-07-01 | 19.32 | 20.54 | 19.32 | 20.41 | 125912 | 2546057 | 0.97 | 4.99% |
| 2009-06-30 | 19.76 | 20.08 | 19.35 | 19.44 | 58713 | 1156344 | -0.39 | -1.97% |
| 2009-06-29 | 19.30 | 20.17 | 19.23 | 19.83 | 82328 | 1627953 | 0.55 | 2.85% |
| 2009-06-26 | 19.08 | 19.49 | 18.95 | 19.28 | 53970 | 1040622 | 0.37 | 1.96% |
| 2009-06-25 | 19.22 | 19.57 | 18.83 | 18.91 | 60418 | 1158720 | -0.30 | -1.56% |
| 2009-06-24 | 19.20 | 19.42 | 18.94 | 19.21 | 55258 | 1057725 | 0.04 | 0.21% |
| 2009-06-23 | 19.29 | 19.59 | 18.85 | 19.17 | 99253 | 1910458 | -0.43 | -2.19% |
| 2009-06-22 | 19.20 | 20.28 | 19.06 | 19.60 | 144865 | 2859896 | 0.68 | 3.59% |
| 2009-06-19 | 18.88 | 19.30 | 18.71 | 18.92 | 93286 | 1770727 | 0.19 | 1.01% |
| 2009-06-18 | 18.77 | 19.02 | 18.59 | 18.73 | 73605 | 1384256 | -0.01 | -0.05% |
| 2009-06-17 | 18.20 | 18.88 | 18.03 | 18.74 | 82798 | 1535117 | 0.63 | 3.48% |
| 2009-06-16 | 17.93 | 18.29 | 17.86 | 18.11 | 46642 | 842062 | -0.04 | -0.22% |
| 2009-06-15 | 17.90 | 18.16 | 17.71 | 18.15 | 51839 | 929442 | -0.06 | -0.33% |
| 2009-06-12 | 18.57 | 18.85 | 17.98 | 18.21 | 86295 | 1586271 | -0.46 | -2.46% |
| 2009-06-11 | 18.77 | 19.18 | 18.49 | 18.67 | 103410 | 1948612 | -0.02 | -0.11% |
| 2009-06-10 | 18.28 | 18.97 | 18.17 | 18.69 | 111482 | 2080157 | 0.49 | 2.69% |
| 2009-06-09 | 17.90 | 18.22 | 17.41 | 18.20 | 76804 | 1367156 | 0.46 | 2.59% |
| 2009-06-08 | 17.88 | 18.18 | 17.60 | 17.74 | 77281 | 1382693 | -0.08 | -0.45% |
| 2009-06-05 | 18.30 | 18.45 | 17.78 | 17.82 | 69232 | 1250349 | -0.41 | -2.25% |
| 2009-06-04 | 17.90 | 18.75 | 17.81 | 18.23 | 109925 | 2015207 | 0.24 | 1.33% |
| 2009-06-03 | 17.35 | 18.28 | 17.35 | 17.99 | 106569 | 1908553 | 0.65 | 3.75% |
| 2009-06-02 | 17.61 | 17.67 | 17.28 | 17.34 | 49763 | 868067 | -0.20 | -1.14% |
| 2009-06-01 | 17.38 | 17.63 | 17.24 | 17.54 | 69807 | 1220457 | 0.42 | 2.45% |
| 2009-05-27 | 17.00 | 17.34 | 16.73 | 17.12 | 60162 | 1023325 | 0.17 | 1.00% |
| 2009-05-26 | 17.17 | 17.36 | 16.91 | 16.95 | 48885 | 839624 | -0.22 | -1.28% |
| 2009-05-25 | 16.50 | 17.20 | 16.37 | 17.17 | 68652 | 1152873 | 0.26 | 1.54% |
