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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 29.20 | 29.93 | 28.15 | 28.18 | 148759 | 4329259 | -1.12 | -3.82% |
| 2009-11-25 | 28.65 | 29.43 | 27.88 | 29.30 | 173574 | 4968758 | 0.35 | 1.21% |
| 2009-11-24 | 30.62 | 30.70 | 28.90 | 28.95 | 224440 | 6715421 | -1.66 | -5.42% |
| 2009-11-23 | 30.81 | 30.92 | 30.24 | 30.61 | 170042 | 5186216 | -0.30 | -0.97% |
| 2009-11-20 | 31.15 | 31.49 | 30.80 | 30.91 | 137642 | 4277486 | -0.46 | -1.47% |
| 2009-11-19 | 31.46 | 31.70 | 31.07 | 31.37 | 142797 | 4475718 | 0.12 | 0.38% |
| 2009-11-18 | 31.64 | 31.76 | 31.00 | 31.25 | 151385 | 4738728 | -0.38 | -1.20% |
| 2009-11-17 | 31.28 | 31.95 | 30.71 | 31.63 | 213838 | 6725047 | 0.35 | 1.12% |
| 2009-11-16 | 30.90 | 31.39 | 30.60 | 31.28 | 192001 | 5951535 | 0.14 | 0.45% |
| 2009-11-13 | 30.72 | 31.47 | 30.62 | 31.14 | 141517 | 4387719 | 0.47 | 1.53% |
| 2009-11-12 | 30.82 | 30.84 | 30.42 | 30.67 | 101082 | 3091144 | 0.16 | 0.52% |
| 2009-11-11 | 31.18 | 31.19 | 30.30 | 30.51 | 129813 | 3963858 | -0.69 | -2.21% |
| 2009-11-10 | 30.43 | 32.18 | 30.43 | 31.20 | 262931 | 8292177 | 0.77 | 2.53% |
| 2009-11-09 | 31.20 | 31.20 | 30.10 | 30.43 | 215553 | 6566685 | -0.89 | -2.84% |
| 2009-11-06 | 31.91 | 32.09 | 31.01 | 31.32 | 210017 | 6581984 | -0.29 | -0.92% |
| 2009-11-05 | 31.98 | 32.40 | 31.50 | 31.61 | 211137 | 6706322 | -1.11 | -3.39% |
| 2009-11-04 | 32.30 | 34.10 | 31.00 | 32.72 | 434869 | 14052013 | -0.24 | -0.73% |
| 2009-11-03 | 34.50 | 34.70 | 32.56 | 32.96 | 491021 | 16402330 | -0.91 | -2.69% |
| 2009-11-02 | 31.00 | 33.87 | 30.10 | 33.87 | 581406 | 19088790 | 3.08 | 10.00% |
| 2009-10-30 | 30.10 | 31.56 | 28.81 | 30.79 | 537111 | 16260097 | 1.08 | 3.63% |
| 2009-10-29 | 29.12 | 30.58 | 28.85 | 29.71 | 452959 | 13497371 | 1.20 | 4.21% |
| 2009-10-28 | 29.72 | 30.36 | 28.30 | 28.51 | 309032 | 8963511 | -1.11 | -3.75% |
| 2009-10-27 | 29.68 | 31.78 | 28.60 | 29.62 | 638613 | 19224110 | 0.24 | 0.82% |
| 2009-10-26 | 27.93 | 29.43 | 27.80 | 29.38 | 535941 | 15358641 | 2.63 | 9.83% |
| 2009-10-23 | 26.58 | 27.58 | 26.50 | 26.75 | 272259 | 7346236 | 0.94 | 3.64% |
| 2009-10-22 | 25.87 | 26.45 | 25.72 | 25.81 | 100005 | 2605017 | -0.27 | -1.03% |
| 2009-10-21 | 26.81 | 26.88 | 26.07 | 26.08 | 145516 | 3823311 | -0.73 | -2.72% |
| 2009-10-20 | 26.35 | 26.95 | 25.82 | 26.81 | 233788 | 6184009 | 0.46 | 1.75% |
| 2009-10-19 | 26.12 | 26.99 | 26.12 | 26.35 | 167007 | 4421867 | 0.57 | 2.21% |
| 2009-10-16 | 25.50 | 25.99 | 25.26 | 25.78 | 107119 | 2746249 | 0.22 | 0.86% |
| 2009-10-15 | 26.49 | 26.50 | 25.52 | 25.56 | 114911 | 2959774 | -0.53 | -2.03% |
| 2009-10-14 | 26.15 | 26.67 | 25.81 | 26.09 | 175893 | 4598433 | 0.07 | 0.27% |
| 2009-10-13 | 26.00 | 26.12 | 25.40 | 26.02 | 145393 | 3739068 | -0.02 | -0.08% |
| 2009-10-12 | 27.03 | 27.03 | 25.56 | 26.04 | 206745 | 5423409 | -1.10 | -4.05% |
| 2009-10-09 | 26.00 | 27.96 | 25.50 | 27.14 | 326728 | 8791858 | 1.18 | 4.54% |
| 2009-09-30 | 24.00 | 25.96 | 23.68 | 25.96 | 252160 | 6320938 | 2.36 | 10.00% |
| 2009-09-29 | 24.75 | 24.75 | 23.01 | 23.60 | 149148 | 3529443 | -1.47 | -5.86% |
| 2009-09-28 | 24.49 | 26.23 | 24.49 | 25.07 | 208766 | 5307590 | 0.61 | 2.49% |
| 2009-09-25 | 25.39 | 25.60 | 24.30 | 24.46 | 131796 | 3276169 | -0.83 | -3.28% |
| N 2009-09-24 | 26.01 | 26.35 | 24.68 | 25.29 | 186187 | 4737785 | -0.70 | -2.69% |
| N 2009-09-23 | 28.56 | 28.66 | 25.55 | 25.99 | 232621 | 6253511 | -2.34 | -8.26% |
| N 2009-09-22 | 28.28 | 29.29 | 27.50 | 28.33 | 244309 | 6942174 | 0.05 | 0.18% |
| N 2009-09-21 | 28.88 | 29.90 | 27.50 | 28.28 | 248284 | 7143384 | -0.63 | -2.18% |
| N 2009-09-17 | 29.03 | 29.97 | 28.42 | 28.91 | 272143 | 7899975 | 0.08 | 0.28% |
| N 2009-09-16 | 30.00 | 30.00 | 28.40 | 28.83 | 455813 | 13294252 | -0.77 | -2.60% |
| N 2009-09-15 | 29.00 | 30.87 | 28.80 | 29.60 | 721581 | 21516228 | 1.39 | 4.93% |
| 2009-09-11 | 26.05 | 28.38 | 26.05 | 28.21 | 518485 | 14176568 | 2.26 | 8.71% |
| 2009-09-10 | 26.16 | 26.77 | 25.66 | 25.95 | 249618 | 6496108 | -1.05 | -3.89% |
| 2009-09-09 | 25.95 | 27.78 | 25.35 | 27.00 | 456890 | 12151534 | 0.49 | 1.85% |
| 2009-09-08 | 28.00 | 28.45 | 25.90 | 26.51 | 683726 | 18671074 | 0.23 | 0.88% |
| 2009-09-07 | 25.40 | 26.28 | 25.00 | 26.28 | 196474 | 5093862 | 2.39 | 10.00% |
| 2009-09-04 | 21.68 | 23.89 | 21.40 | 23.89 | 393946 | 9202177 | 2.17 | 9.99% |
| N 2009-09-03 | 21.29 | 21.95 | 20.81 | 21.72 | 222292 | 4749562 | 0.65 | 3.08% |
| N 2009-09-02 | 21.45 | 21.80 | 20.40 | 21.07 | 203014 | 4270427 | -0.49 | -2.27% |
| N 2009-09-01 | 20.00 | 21.82 | 18.40 | 21.56 | 248717 | 5224619 | 1.16 | 5.69% |
| N 2009-08-31 | 20.78 | 21.29 | 20.36 | 20.40 | 239162 | 4989467 | -0.04 | -0.20% |
| 2009-08-28 | 21.00 | 21.40 | 19.58 | 20.44 | 210356 | 4289639 | 0.00 | 0.00% |
| 2009-08-27 | 18.99 | 20.44 | 18.71 | 20.44 | 126191 | 2536592 | 1.86 | 10.01% |
| 2009-08-26 | 18.25 | 18.93 | 18.05 | 18.58 | 83952 | 1564168 | 0.40 | 2.20% |
| 2009-08-25 | 18.86 | 18.86 | 17.56 | 18.18 | 106698 | 1934225 | -0.72 | -3.81% |
| 2009-08-24 | 17.85 | 18.96 | 17.75 | 18.90 | 143141 | 2645372 | 1.15 | 6.48% |
| 2009-08-21 | 17.70 | 17.89 | 17.26 | 17.75 | 82108 | 1444088 | 0.11 | 0.62% |
| 2009-08-20 | 17.13 | 17.81 | 16.96 | 17.64 | 78689 | 1364274 | 0.42 | 2.44% |
| N 2009-08-19 | 17.88 | 18.71 | 16.97 | 17.22 | 101071 | 1818546 | -0.84 | -4.65% |
| N 2009-08-18 | 18.00 | 18.24 | 17.03 | 18.06 | 93475 | 1645323 | -0.18 | -0.99% |
| N 2009-08-17 | 20.00 | 20.00 | 18.23 | 18.24 | 82423 | 1562494 | -2.02 | -9.97% |
| N 2009-08-14 | 22.05 | 22.05 | 20.23 | 20.26 | 110752 | 2321148 | -1.81 | -8.20% |
| 2009-08-13 | 22.25 | 22.65 | 21.76 | 22.07 | 66638 | 1482006 | -0.09 | -0.41% |
| 2009-08-12 | 22.56 | 22.90 | 21.60 | 22.16 | 89957 | 2014042 | -0.31 | -1.38% |
| 2009-08-11 | 22.64 | 22.80 | 22.26 | 22.47 | 34967 | 787724 | -0.03 | -0.13% |
| 2009-08-10 | 22.15 | 22.61 | 22.15 | 22.50 | 51263 | 1148900 | 0.42 | 1.90% |
| 2009-08-07 | 22.80 | 22.93 | 21.98 | 22.08 | 71715 | 1613003 | -0.72 | -3.16% |
| 2009-08-06 | 22.63 | 22.95 | 22.22 | 22.80 | 75485 | 1708940 | 0.18 | 0.80% |
| 2009-08-05 | 22.40 | 22.90 | 22.21 | 22.62 | 80755 | 1825100 | 0.22 | 0.98% |
| 2009-08-04 | 22.57 | 22.70 | 21.96 | 22.40 | 81611 | 1818425 | -0.21 | -0.93% |
| 2009-08-03 | 22.80 | 22.88 | 22.23 | 22.61 | 86794 | 1944403 | -0.04 | -0.18% |
| 2009-07-31 | 22.35 | 22.80 | 22.05 | 22.65 | 83016 | 1858778 | 0.35 | 1.57% |
| 2009-07-30 | 22.90 | 23.25 | 21.50 | 22.30 | 128282 | 2841104 | -0.60 | -2.62% |
| 2009-07-29 | 23.40 | 24.38 | 21.15 | 22.90 | 193321 | 4599847 | -0.60 | -2.55% |
| N 2009-07-28 | 23.93 | 23.93 | 23.38 | 23.50 | 97009 | 2280653 | -0.42 | -1.76% |
| 2009-07-27 | 23.99 | 24.11 | 23.72 | 23.92 | 129274 | 3084799 | 0.17 | 0.72% |
| N 2009-07-24 | 23.41 | 23.95 | 23.21 | 23.75 | 140187 | 3316744 | 0.43 | 1.84% |
| 2009-07-23 | 23.29 | 23.50 | 23.00 | 23.32 | 72422 | 1678131 | -0.06 | -0.26% |
| 2009-07-22 | 23.01 | 23.78 | 23.01 | 23.38 | 83354 | 1947446 | 0.20 | 0.86% |
| 2009-07-21 | 23.95 | 24.00 | 23.02 | 23.18 | 108614 | 2549644 | -0.70 | -2.93% |
| 2009-07-20 | 23.90 | 23.98 | 23.50 | 23.88 | 104028 | 2469181 | 0.08 | 0.34% |
| N 2009-07-17 | 23.95 | 24.30 | 23.65 | 23.80 | 81241 | 1945534 | -0.06 | -0.25% |
| N 2009-07-16 | 24.17 | 24.33 | 23.67 | 23.86 | 99808 | 2390787 | -0.24 | -1.00% |
| N 2009-07-15 | 24.26 | 24.49 | 24.00 | 24.10 | 121727 | 2936938 | -0.16 | -0.66% |
| 2009-07-14 | 24.44 | 24.81 | 23.94 | 24.26 | 142912 | 3477451 | -0.35 | -1.42% |
| 2009-07-13 | 23.36 | 25.00 | 23.32 | 24.61 | 202253 | 4880847 | 1.26 | 5.40% |
| 2009-07-10 | 23.55 | 23.65 | 23.18 | 23.35 | 94645 | 2204813 | -0.19 | -0.81% |
| 2009-07-09 | 23.35 | 23.75 | 23.12 | 23.54 | 93806 | 2199613 | 0.29 | 1.25% |
| 2009-07-08 | 23.39 | 23.65 | 22.97 | 23.25 | 105388 | 2438738 | -0.39 | -1.65% |
| 2009-07-07 | 23.33 | 24.68 | 23.00 | 23.64 | 138000 | 3291883 | 0.25 | 1.07% |
| 2009-07-06 | 24.00 | 24.00 | 22.85 | 23.39 | 176598 | 4117497 | -0.86 | -3.55% |
| N 2009-07-03 | 26.49 | 26.49 | 24.14 | 24.25 | 403435 | 10274176 | -0.61 | -2.45% |
| N 2009-07-02 | 24.86 | 24.86 | 24.86 | 24.86 | 22596 | 561746 | 2.25 | 9.95% |
| N 2009-06-26 | 22.72 | 23.17 | 22.50 | 22.61 | 80645 | 1834187 | -0.06 | -0.27% |
| 2009-06-25 | 23.08 | 23.20 | 22.51 | 22.67 | 129305 | 2940969 | -0.61 | -2.62% |
| N 2009-06-24 | 23.25 | 23.83 | 22.68 | 23.28 | 178450 | 4142885 | 0.14 | 0.60% |
| 2009-06-23 | 23.89 | 24.64 | 23.03 | 23.14 | 228063 | 5419635 | -1.56 | -6.32% |
| N 2009-06-22 | 25.50 | 26.00 | 23.41 | 24.70 | 394143 | 9787804 | -0.71 | -2.79% |
| N 2009-06-19 | 26.26 | 26.26 | 25.28 | 25.41 | 170345 | 4438358 | 1.54 | 6.45% |
| N 2009-06-18 | 23.00 | 23.87 | 22.51 | 23.87 | 107127 | 2533442 | 2.17 | 10.00% |
| N 2009-06-17 | 20.56 | 22.47 | 20.51 | 21.70 | 217477 | 4739374 | 0.91 | 4.38% |
| N 2009-06-16 | 20.90 | 21.18 | 20.40 | 20.79 | 106901 | 2225002 | -0.22 | -1.05% |
| N 2009-06-15 | 21.10 | 21.33 | 20.51 | 21.01 | 125263 | 2621817 | -0.08 | -0.38% |
| 2009-06-12 | 20.66 | 21.40 | 20.44 | 21.09 | 233360 | 4892707 | 1.05 | 5.24% |
| 2009-06-11 | 20.30 | 20.38 | 19.92 | 20.04 | 57191 | 1149658 | -0.34 | -1.67% |
| 2009-06-10 | 20.29 | 20.45 | 19.78 | 20.38 | 86127 | 1726977 | 0.33 | 1.65% |
| 2009-06-09 | 20.45 | 21.00 | 19.70 | 20.05 | 96103 | 1945419 | -0.18 | -0.89% |
| 2009-06-08 | 21.39 | 21.49 | 20.17 | 20.23 | 116216 | 2399921 | -0.86 | -4.08% |
| 2009-06-05 | 20.55 | 21.45 | 20.46 | 21.09 | 192067 | 4037558 | 0.79 | 3.89% |
| 2009-06-04 | 19.95 | 21.16 | 19.95 | 20.30 | 150784 | 3089511 | 0.88 | 4.53% |
| 2009-06-03 | 19.48 | 19.68 | 19.19 | 19.42 | 68317 | 1326413 | -0.13 | -0.67% |
| 2009-06-02 | 19.80 | 19.80 | 19.46 | 19.55 | 67733 | 1326453 | -0.01 | -0.05% |
| N 2009-06-01 | 19.50 | 19.63 | 19.30 | 19.56 | 58315 | 1136581 | 0.25 | 1.29% |
| 2009-05-27 | 19.54 | 19.60 | 19.18 | 19.31 | 53762 | 1040553 | -0.17 | -0.87% |
| 2009-05-26 | 19.16 | 19.85 | 19.16 | 19.48 | 58849 | 1155401 | 0.22 | 1.14% |
