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 | 26.16 | 26.60 | 24.81 | 24.83 | 145596 | 3762797 | -1.24 | -4.76% |
| 2009-11-23 | 25.61 | 26.28 | 25.38 | 26.07 | 102080 | 2644841 | 0.46 | 1.80% |
| 2009-11-20 | 25.98 | 25.98 | 25.35 | 25.61 | 126003 | 3233939 | -0.52 | -1.99% |
| 2009-11-19 | 26.36 | 26.66 | 26.11 | 26.13 | 127004 | 3345622 | -0.21 | -0.80% |
| 2009-11-18 | 25.84 | 26.44 | 25.61 | 26.34 | 120561 | 3140351 | 0.50 | 1.94% |
| 2009-11-17 | 25.85 | 25.92 | 25.42 | 25.84 | 94728 | 2429334 | 0.04 | 0.15% |
| 2009-11-16 | 25.36 | 26.00 | 25.30 | 25.80 | 118247 | 3033741 | 0.55 | 2.18% |
| 2009-11-13 | 25.00 | 25.29 | 24.71 | 25.25 | 77482 | 1941924 | 0.35 | 1.41% |
| 2009-11-12 | 25.00 | 25.44 | 24.82 | 24.90 | 99175 | 2484215 | -0.22 | -0.88% |
| 2009-11-11 | 25.19 | 25.90 | 24.85 | 25.12 | 130481 | 3305295 | -0.43 | -1.68% |
| 2009-11-10 | 26.02 | 26.10 | 25.50 | 25.55 | 76406 | 1957322 | -0.31 | -1.20% |
| 2009-11-09 | 24.87 | 25.97 | 24.80 | 25.86 | 130019 | 3317889 | 0.98 | 3.94% |
| 2009-11-06 | 24.83 | 25.18 | 24.72 | 24.88 | 89677 | 2239651 | 0.17 | 0.69% |
| 2009-11-05 | 24.61 | 25.15 | 24.32 | 24.71 | 77640 | 1915408 | 0.12 | 0.49% |
| 2009-11-04 | 24.23 | 25.30 | 24.01 | 24.59 | 113587 | 2807362 | 0.55 | 2.29% |
| 2009-11-03 | 23.49 | 24.30 | 23.48 | 24.04 | 99596 | 2390381 | 0.56 | 2.38% |
| 2009-11-02 | 22.59 | 23.52 | 22.40 | 23.48 | 59563 | 1375616 | 0.32 | 1.38% |
| 2009-10-30 | 23.55 | 23.64 | 23.15 | 23.16 | 55896 | 1306448 | 0.00 | 0.00% |
| 2009-10-29 | 22.95 | 23.70 | 22.76 | 23.16 | 72192 | 1683398 | -0.18 | -0.77% |
| 2009-10-28 | 22.95 | 23.50 | 22.19 | 23.34 | 52606 | 1208852 | 0.33 | 1.43% |
| 2009-10-27 | 23.75 | 23.75 | 22.96 | 23.01 | 71499 | 1664287 | -0.96 | -4.00% |
| 2009-10-26 | 23.88 | 24.20 | 23.53 | 23.97 | 65085 | 1550898 | -0.02 | -0.08% |
| 2009-10-23 | 23.45 | 24.30 | 23.45 | 23.99 | 109887 | 2626826 | 0.48 | 2.04% |
| 2009-10-22 | 23.35 | 23.63 | 23.04 | 23.51 | 66545 | 1550496 | 0.15 | 0.64% |
| 2009-10-21 | 23.87 | 23.90 | 23.35 | 23.36 | 58793 | 1386144 | -0.49 | -2.06% |
| 2009-10-20 | 23.49 | 23.90 | 23.38 | 23.85 | 75022 | 1778823 | 0.47 | 2.01% |
| 2009-10-19 | 23.00 | 23.45 | 22.90 | 23.38 | 52763 | 1228770 | 0.45 | 1.96% |
| 2009-10-16 | 23.20 | 23.37 | 22.66 | 22.93 | 52270 | 1198567 | -0.30 | -1.29% |
| 2009-10-15 | 23.16 | 23.70 | 23.05 | 23.23 | 58266 | 1359318 | 0.07 | 0.30% |
| 2009-10-14 | 23.10 | 23.39 | 22.86 | 23.16 | 61724 | 1428285 | 0.29 | 1.27% |
| 2009-10-13 | 22.82 | 22.94 | 22.68 | 22.87 | 31564 | 719413 | 0.12 | 0.53% |
| 2009-10-12 | 22.90 | 23.12 | 22.51 | 22.75 | 34804 | 794132 | -0.03 | -0.13% |
| 2009-10-09 | 22.30 | 22.86 | 22.12 | 22.78 | 44122 | 997056 | 0.92 | 4.21% |
| 2009-09-30 | 21.86 | 22.09 | 21.75 | 21.86 | 38828 | 850689 | 0.11 | 0.51% |
| 2009-09-29 | 22.34 | 22.46 | 21.52 | 21.75 | 38864 | 850330 | -0.36 | -1.63% |
| 2009-09-28 | 22.33 | 22.84 | 22.00 | 22.11 | 42736 | 959255 | -0.22 | -0.98% |
| N 2009-09-25 | 22.45 | 22.60 | 22.18 | 22.33 | 51211 | 1145815 | -0.33 | -1.46% |
| N 2009-09-24 | 22.80 | 22.97 | 22.06 | 22.66 | 48750 | 1098957 | -0.18 | -0.79% |
| 2009-09-23 | 23.10 | 23.46 | 22.53 | 22.84 | 79288 | 1810818 | -0.49 | -2.10% |
| 2009-09-22 | 23.76 | 24.51 | 23.31 | 23.33 | 58413 | 1392892 | -0.59 | -2.47% |
| 2009-09-21 | 23.95 | 23.99 | 23.12 | 23.92 | 73517 | 1729627 | -0.34 | -1.40% |
| 2009-09-18 | 25.55 | 25.60 | 23.90 | 24.26 | 119454 | 2972650 | -1.38 | -5.38% |
| 2009-09-17 | 24.49 | 26.08 | 24.42 | 25.64 | 166754 | 4260187 | 1.11 | 4.53% |
| 2009-09-16 | 24.25 | 24.98 | 24.11 | 24.53 | 118723 | 2924100 | 0.15 | 0.61% |
| 2009-09-15 | 24.50 | 24.59 | 24.05 | 24.38 | 84794 | 2063596 | 0.03 | 0.12% |
| 2009-09-14 | 23.83 | 24.47 | 23.80 | 24.35 | 93497 | 2266083 | 0.48 | 2.01% |
| 2009-09-11 | 23.58 | 24.18 | 23.45 | 23.87 | 63275 | 1510481 | 0.21 | 0.89% |
| 2009-09-10 | 23.90 | 24.24 | 23.65 | 23.66 | 67902 | 1624246 | -0.26 | -1.09% |
| 2009-09-09 | 24.35 | 24.35 | 23.60 | 23.92 | 81786 | 1956759 | -0.27 | -1.12% |
| 2009-09-08 | 23.90 | 24.40 | 23.56 | 24.19 | 84738 | 2038524 | -0.09 | -0.37% |
| 2009-09-07 | 23.68 | 24.45 | 23.35 | 24.28 | 125057 | 2991331 | 0.66 | 2.79% |
| 2009-09-04 | 23.16 | 23.91 | 22.88 | 23.62 | 95397 | 2231720 | 0.50 | 2.16% |
| 2009-09-03 | 22.00 | 23.23 | 22.00 | 23.12 | 88251 | 2004904 | 1.01 | 4.57% |
| 2009-09-02 | 22.00 | 22.38 | 21.70 | 22.11 | 61348 | 1352623 | 0.11 | 0.50% |
| 2009-09-01 | 22.38 | 22.40 | 21.51 | 22.00 | 69377 | 1528571 | -0.09 | -0.41% |
| 2009-08-31 | 23.62 | 24.85 | 21.96 | 22.09 | 128005 | 2930829 | -1.69 | -7.11% |
| N 2009-08-28 | 24.30 | 24.59 | 23.13 | 23.78 | 101443 | 2409553 | -0.32 | -1.33% |
| 2009-08-26 | 23.09 | 24.18 | 23.00 | 24.10 | 107804 | 2559483 | 1.02 | 4.42% |
| 2009-08-25 | 23.95 | 23.95 | 22.52 | 23.08 | 102902 | 2385618 | -0.98 | -4.07% |
| 2009-08-24 | 24.11 | 24.35 | 23.60 | 24.06 | 113953 | 2735263 | -0.09 | -0.37% |
| 2009-08-21 | 23.38 | 24.26 | 23.05 | 24.15 | 111909 | 2642340 | 0.73 | 3.12% |
| 2009-08-20 | 22.89 | 23.50 | 22.60 | 23.42 | 85815 | 1979497 | 0.78 | 3.44% |
| 2009-08-19 | 24.14 | 24.19 | 22.30 | 22.64 | 117710 | 2740779 | -1.46 | -6.06% |
| 2009-08-18 | 23.45 | 24.30 | 23.35 | 24.10 | 106031 | 2539767 | 0.58 | 2.47% |
| 2009-08-17 | 24.60 | 24.65 | 23.50 | 23.52 | 132395 | 3191633 | -1.44 | -5.77% |
| 2009-08-14 | 26.40 | 26.40 | 24.93 | 24.96 | 148432 | 3784919 | -1.36 | -5.17% |
| 2009-08-13 | 26.00 | 26.54 | 25.70 | 26.32 | 102515 | 2686647 | 0.20 | 0.77% |
| N 2009-08-12 | 28.01 | 28.03 | 25.78 | 26.12 | 185306 | 4950264 | -2.01 | -7.14% |
| N 2009-08-11 | 28.80 | 28.87 | 27.90 | 28.13 | 113685 | 3208087 | -0.57 | -1.99% |
| N 2009-08-10 | 30.18 | 30.80 | 28.00 | 28.70 | 198299 | 5784099 | -1.29 | -4.30% |
| N 2009-08-07 | 30.38 | 31.52 | 29.63 | 29.99 | 193441 | 5908990 | -0.21 | -0.69% |
| 2009-08-06 | 30.75 | 32.19 | 30.10 | 30.20 | 193381 | 6007243 | -0.43 | -1.40% |
| 2009-08-05 | 31.20 | 31.37 | 30.20 | 30.63 | 174712 | 5369066 | -0.77 | -2.45% |
| N 2009-08-04 | 31.08 | 33.00 | 30.78 | 31.40 | 420709 | 13411655 | 1.14 | 3.77% |
| 2009-08-03 | 27.51 | 30.26 | 27.50 | 30.26 | 296259 | 8707883 | 2.75 | 10.00% |
| 2009-07-31 | 26.81 | 27.72 | 26.51 | 27.51 | 165897 | 4508251 | 0.81 | 3.03% |
| 2009-07-30 | 26.96 | 27.43 | 25.58 | 26.70 | 157814 | 4166600 | 0.10 | 0.38% |
| 2009-07-29 | 28.68 | 29.43 | 26.09 | 26.60 | 226535 | 6295004 | -2.38 | -8.21% |
| 2009-07-28 | 28.80 | 29.28 | 28.01 | 28.98 | 236619 | 6792627 | 0.39 | 1.36% |
| 2009-07-27 | 27.77 | 28.75 | 27.21 | 28.59 | 251511 | 7064711 | 1.32 | 4.84% |
| 2009-07-24 | 27.59 | 28.08 | 26.75 | 27.27 | 182281 | 4981159 | -0.28 | -1.02% |
| 2009-07-23 | 27.89 | 28.68 | 27.21 | 27.55 | 219791 | 6113218 | -0.28 | -1.01% |
| 2009-07-22 | 25.98 | 28.10 | 25.80 | 27.83 | 374804 | 10273388 | 1.80 | 6.92% |
| 2009-07-21 | 26.56 | 27.11 | 26.00 | 26.03 | 199679 | 5303704 | -0.25 | -0.95% |
| 2009-07-20 | 26.05 | 26.50 | 25.90 | 26.28 | 153310 | 4021624 | 0.29 | 1.12% |
| 2009-07-17 | 26.38 | 26.58 | 25.70 | 25.99 | 131372 | 3425118 | -0.37 | -1.40% |
| 2009-07-16 | 26.00 | 27.16 | 25.81 | 26.36 | 245782 | 6541162 | 0.37 | 1.42% |
| 2009-07-15 | 25.30 | 26.38 | 25.01 | 25.99 | 229986 | 5928152 | 0.86 | 3.42% |
| 2009-07-14 | 24.90 | 25.44 | 24.77 | 25.13 | 131125 | 3291656 | 0.26 | 1.04% |
| 2009-07-13 | 25.78 | 26.17 | 24.85 | 24.87 | 206047 | 5238523 | -0.91 | -3.53% |
| 2009-07-10 | 25.58 | 26.27 | 25.46 | 25.78 | 173275 | 4490460 | 0.23 | 0.90% |
| 2009-07-09 | 25.68 | 25.89 | 25.21 | 25.55 | 146629 | 3733702 | -0.03 | -0.12% |
| 2009-07-08 | 25.47 | 26.43 | 25.07 | 25.58 | 217724 | 5642634 | 0.09 | 0.35% |
| 2009-07-07 | 25.20 | 26.00 | 24.76 | 25.49 | 297003 | 7550403 | 0.16 | 0.63% |
| 2009-07-06 | 23.40 | 25.59 | 23.05 | 25.33 | 341427 | 8368968 | 2.04 | 8.76% |
| 2009-07-03 | 22.83 | 23.44 | 22.67 | 23.29 | 188154 | 4357314 | 0.25 | 1.08% |
| 2009-07-02 | 22.42 | 23.17 | 22.18 | 23.04 | 147369 | 3340088 | 0.63 | 2.81% |
| 2009-07-01 | 22.30 | 22.46 | 22.25 | 22.41 | 69865 | 1559627 | 0.05 | 0.22% |
| 2009-06-30 | 22.51 | 22.65 | 22.30 | 22.36 | 70323 | 1577724 | -0.09 | -0.40% |
| 2009-06-29 | 22.76 | 22.76 | 22.39 | 22.45 | 69641 | 1565869 | -0.59 | -2.56% |
| 2009-06-26 | 23.10 | 23.19 | 22.80 | 23.04 | 76918 | 1767592 | 0.01 | 0.04% |
| 2009-06-25 | 23.32 | 23.36 | 22.90 | 23.03 | 91513 | 2116342 | -0.19 | -0.82% |
| N 2009-06-24 | 23.19 | 23.29 | 22.85 | 23.22 | 114037 | 2630065 | 0.03 | 0.13% |
| N 2009-06-23 | 22.50 | 23.37 | 22.46 | 23.19 | 168616 | 3901897 | 0.43 | 1.89% |
| N 2009-06-22 | 22.85 | 23.48 | 22.62 | 22.76 | 123790 | 2856468 | 0.09 | 0.40% |
| 2009-06-19 | 22.56 | 22.80 | 22.43 | 22.67 | 87721 | 1984154 | 0.07 | 0.31% |
| 2009-06-18 | 22.49 | 22.77 | 22.25 | 22.60 | 101157 | 2272199 | 0.15 | 0.67% |
| 2009-06-17 | 22.30 | 22.60 | 22.15 | 22.45 | 72751 | 1630734 | 0.11 | 0.49% |
| N 2009-06-16 | 22.30 | 22.55 | 22.07 | 22.34 | 115452 | 2568377 | -0.51 | -2.23% |
| N 2009-06-15 | 22.70 | 22.88 | 22.36 | 22.85 | 81445 | 1844516 | 0.15 | 0.66% |
| 2009-06-12 | 23.39 | 23.54 | 22.58 | 22.70 | 109951 | 2525232 | -0.71 | -3.03% |
| 2009-06-11 | 23.49 | 23.94 | 23.35 | 23.41 | 136274 | 3223488 | -0.10 | -0.42% |
| 2009-06-10 | 22.87 | 23.68 | 22.87 | 23.51 | 163676 | 3833033 | 0.66 | 2.89% |
| 2009-06-09 | 23.19 | 23.37 | 22.54 | 22.85 | 98920 | 2263013 | -0.44 | -1.89% |
| 2009-06-08 | 23.45 | 23.50 | 23.00 | 23.29 | 100194 | 2326640 | -0.07 | -0.30% |
| N 2009-06-05 | 23.12 | 23.86 | 22.84 | 23.36 | 190721 | 4468176 | 0.21 | 0.91% |
| 2009-06-03 | 23.25 | 23.37 | 23.01 | 23.15 | 112542 | 2603290 | -0.20 | -0.86% |
| 2009-06-02 | 22.48 | 23.99 | 22.32 | 23.35 | 233644 | 5459267 | 0.97 | 4.33% |
| 2009-06-01 | 22.12 | 22.55 | 22.05 | 22.38 | 94658 | 2115360 | 0.37 | 1.68% |
| 2009-05-27 | 22.20 | 22.28 | 21.81 | 22.01 | 68347 | 1504251 | -0.12 | -0.54% |
| 2009-05-26 | 22.00 | 22.63 | 21.98 | 22.13 | 99557 | 2218536 | 0.09 | 0.41% |
| 2009-05-25 | 22.01 | 22.11 | 21.50 | 22.04 | 120834 | 2635116 | -0.29 | -1.30% |
