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 | 28.50 | 29.86 | 27.30 | 27.35 | 170174 | 4878998 | -1.15 | -4.04% |
| 2009-11-25 | 27.60 | 28.50 | 27.06 | 28.50 | 212705 | 5943291 | 0.21 | 0.74% |
| 2009-11-24 | 25.90 | 28.29 | 25.74 | 28.29 | 409741 | 11349371 | 2.57 | 9.99% |
| 2009-11-23 | 25.80 | 25.88 | 25.40 | 25.72 | 58605 | 1500813 | 0.04 | 0.16% |
| 2009-11-20 | 25.48 | 25.75 | 25.02 | 25.68 | 70972 | 1805898 | 0.18 | 0.71% |
| 2009-11-19 | 25.72 | 25.89 | 25.21 | 25.50 | 65098 | 1657258 | -0.20 | -0.78% |
| 2009-11-18 | 25.91 | 26.38 | 25.55 | 25.70 | 76638 | 1989624 | -0.09 | -0.35% |
| 2009-11-17 | 25.55 | 26.17 | 25.40 | 25.79 | 90117 | 2327643 | 0.37 | 1.46% |
| 2009-11-16 | 24.80 | 25.50 | 24.78 | 25.42 | 75438 | 1900039 | 0.68 | 2.75% |
| 2009-11-13 | 24.87 | 24.93 | 24.24 | 24.74 | 43123 | 1059900 | 0.01 | 0.04% |
| 2009-11-12 | 24.80 | 25.10 | 24.63 | 24.73 | 45162 | 1122573 | -0.07 | -0.28% |
| 2009-11-11 | 25.32 | 25.60 | 24.56 | 24.80 | 81520 | 2025794 | -0.65 | -2.55% |
| 2009-11-10 | 25.66 | 25.75 | 25.30 | 25.45 | 71415 | 1819976 | -0.11 | -0.43% |
| 2009-11-09 | 26.02 | 26.03 | 25.25 | 25.56 | 48373 | 1237009 | -0.48 | -1.84% |
| 2009-11-06 | 25.58 | 26.50 | 25.36 | 26.04 | 67182 | 1741431 | 0.69 | 2.72% |
| 2009-11-05 | 25.37 | 25.81 | 25.25 | 25.35 | 33863 | 863619 | -0.03 | -0.12% |
| 2009-11-04 | 25.82 | 25.89 | 25.30 | 25.38 | 42319 | 1076297 | -0.43 | -1.67% |
| 2009-11-03 | 25.57 | 25.88 | 25.21 | 25.81 | 56700 | 1451225 | 0.24 | 0.94% |
| 2009-11-02 | 24.56 | 25.68 | 24.05 | 25.57 | 71870 | 1784775 | 0.42 | 1.67% |
| 2009-10-30 | 25.61 | 25.90 | 25.02 | 25.15 | 41892 | 1063067 | -0.30 | -1.18% |
| 2009-10-29 | 24.95 | 25.58 | 24.70 | 25.45 | 64071 | 1613193 | 0.39 | 1.56% |
| 2009-10-28 | 24.88 | 25.10 | 24.71 | 25.06 | 40003 | 997272 | 0.13 | 0.52% |
| 2009-10-27 | 24.91 | 25.38 | 24.88 | 24.93 | 59540 | 1488899 | -0.27 | -1.07% |
| 2009-10-26 | 25.76 | 26.07 | 24.72 | 25.20 | 56100 | 1422841 | -0.46 | -1.79% |
| 2009-10-23 | 26.19 | 26.78 | 25.30 | 25.66 | 114555 | 2975144 | -0.53 | -2.02% |
| 2009-10-22 | 25.54 | 26.21 | 25.40 | 26.19 | 75976 | 1964816 | 0.63 | 2.46% |
| 2009-10-21 | 25.50 | 26.31 | 25.20 | 25.56 | 110226 | 2853135 | 0.05 | 0.20% |
| 2009-10-20 | 25.77 | 25.93 | 25.40 | 25.51 | 94431 | 2426196 | -0.12 | -0.47% |
| 2009-10-19 | 24.38 | 25.78 | 23.70 | 25.63 | 93467 | 2366383 | 1.53 | 6.35% |
| 2009-10-16 | 24.11 | 24.66 | 23.90 | 24.10 | 28835 | 697765 | 0.13 | 0.54% |
| 2009-10-15 | 24.40 | 24.98 | 23.70 | 23.97 | 54480 | 1316846 | -0.62 | -2.52% |
| 2009-10-14 | 24.23 | 25.25 | 24.10 | 24.59 | 51387 | 1276546 | 0.36 | 1.49% |
| 2009-10-13 | 23.80 | 24.30 | 23.60 | 24.23 | 24249 | 581359 | 0.36 | 1.51% |
| 2009-10-12 | 24.13 | 24.40 | 23.70 | 23.87 | 32185 | 775328 | -0.27 | -1.12% |
| 2009-10-09 | 23.50 | 24.40 | 23.39 | 24.14 | 34740 | 831609 | 0.97 | 4.19% |
| 2009-09-30 | 22.48 | 23.20 | 22.12 | 23.17 | 34839 | 797737 | 1.08 | 4.89% |
| 2009-09-29 | 22.45 | 22.74 | 21.40 | 22.09 | 35858 | 789670 | -0.26 | -1.16% |
| 2009-09-28 | 23.20 | 23.48 | 22.30 | 22.35 | 24920 | 571219 | -0.71 | -3.08% |
| 2009-09-25 | 23.80 | 23.80 | 22.80 | 23.06 | 27474 | 637589 | -0.62 | -2.62% |
| 2009-09-24 | 23.05 | 24.20 | 22.31 | 23.68 | 62507 | 1440976 | 0.66 | 2.87% |
| 2009-09-23 | 23.82 | 24.48 | 22.90 | 23.02 | 55664 | 1301021 | -0.89 | -3.72% |
| N 2009-09-22 | 24.60 | 25.23 | 23.89 | 23.91 | 52119 | 1281771 | -0.65 | -2.65% |
| N 2009-09-21 | 24.10 | 24.69 | 23.61 | 24.56 | 41778 | 1010635 | 0.27 | 1.11% |
| 2009-09-18 | 25.82 | 25.90 | 23.90 | 24.29 | 94507 | 2334547 | -1.46 | -5.67% |
| 2009-09-17 | 25.25 | 26.18 | 25.25 | 25.75 | 43982 | 1137808 | 0.25 | 0.98% |
| 2009-09-16 | 26.23 | 26.47 | 25.38 | 25.50 | 55974 | 1440571 | -0.94 | -3.56% |
| 2009-09-15 | 26.82 | 26.83 | 26.20 | 26.44 | 56834 | 1506824 | -0.12 | -0.45% |
| 2009-09-14 | 26.09 | 26.58 | 25.82 | 26.56 | 79437 | 2075692 | 0.61 | 2.35% |
| N 2009-09-11 | 25.71 | 26.55 | 25.70 | 25.95 | 60515 | 1583482 | 0.24 | 0.93% |
| N 2009-09-10 | 26.10 | 27.12 | 25.70 | 25.71 | 67660 | 1791064 | -0.48 | -1.83% |
| 2009-09-09 | 26.33 | 26.35 | 25.67 | 26.19 | 70588 | 1836271 | -0.10 | -0.38% |
| 2009-09-08 | 24.71 | 26.54 | 24.71 | 26.29 | 118359 | 3073779 | 1.24 | 4.95% |
| 2009-09-07 | 25.49 | 25.49 | 24.82 | 25.05 | 74377 | 1868399 | -0.02 | -0.08% |
| 2009-09-04 | 23.66 | 25.38 | 23.66 | 25.07 | 133827 | 3330698 | 1.06 | 4.42% |
| N 2009-09-03 | 22.52 | 24.23 | 22.37 | 24.01 | 129718 | 3064034 | 1.98 | 8.99% |
| 2009-09-01 | 21.48 | 22.75 | 20.91 | 22.03 | 55991 | 1227590 | 0.44 | 2.04% |
| 2009-08-31 | 22.70 | 23.48 | 21.40 | 21.59 | 65698 | 1455822 | -1.41 | -6.13% |
| 2009-08-28 | 22.55 | 24.27 | 22.52 | 23.00 | 123021 | 2878236 | 0.43 | 1.91% |
| 2009-08-27 | 22.11 | 23.03 | 22.10 | 22.57 | 31299 | 704982 | 0.05 | 0.22% |
| 2009-08-26 | 21.58 | 22.68 | 21.30 | 22.52 | 39696 | 891323 | 0.78 | 3.59% |
| 2009-08-25 | 23.00 | 23.18 | 21.38 | 21.74 | 47650 | 1045983 | -1.24 | -5.40% |
| N 2009-08-24 | 22.96 | 23.30 | 22.51 | 22.98 | 37168 | 854494 | -0.01 | -0.04% |
| 2009-08-21 | 22.21 | 23.36 | 21.90 | 22.99 | 58864 | 1336388 | 0.69 | 3.09% |
| 2009-08-20 | 21.30 | 22.50 | 21.24 | 22.30 | 70120 | 1524965 | 1.06 | 4.99% |
| 2009-08-19 | 22.84 | 22.96 | 20.72 | 21.24 | 58546 | 1273155 | -1.61 | -7.05% |
| N 2009-08-18 | 22.98 | 23.48 | 22.11 | 22.85 | 49352 | 1120393 | -0.34 | -1.47% |
| 2009-08-17 | 25.45 | 25.45 | 23.19 | 23.19 | 70451 | 1702364 | -2.58 | -10.01% |
| 2009-08-14 | 26.38 | 27.24 | 25.45 | 25.77 | 68048 | 1794335 | -0.96 | -3.59% |
| N 2009-08-13 | 25.48 | 27.35 | 24.82 | 26.73 | 126121 | 3296024 | 1.55 | 6.16% |
| N 2009-08-12 | 24.50 | 25.33 | 24.41 | 25.18 | 83952 | 2104328 | 0.58 | 2.36% |
| 2009-08-11 | 24.40 | 25.02 | 24.30 | 24.60 | 45709 | 1131181 | 0.34 | 1.40% |
| 2009-08-10 | 24.64 | 24.94 | 24.00 | 24.26 | 28537 | 693849 | -0.18 | -0.74% |
| 2009-08-07 | 25.27 | 25.28 | 24.31 | 24.44 | 46177 | 1147990 | -0.96 | -3.78% |
| 2009-08-06 | 24.68 | 25.85 | 23.90 | 25.40 | 93702 | 2335253 | 0.60 | 2.42% |
| 2009-08-05 | 25.29 | 25.29 | 24.36 | 24.80 | 72246 | 1782134 | -0.63 | -2.48% |
| 2009-08-04 | 25.40 | 26.39 | 25.31 | 25.43 | 73244 | 1887271 | 0.03 | 0.12% |
| 2009-08-03 | 26.13 | 26.13 | 25.00 | 25.40 | 81880 | 2076614 | -0.69 | -2.65% |
| 2009-07-31 | 25.50 | 26.39 | 25.30 | 26.09 | 63176 | 1640948 | 0.62 | 2.43% |
| 2009-07-30 | 25.33 | 25.86 | 23.80 | 25.47 | 79466 | 1976847 | 0.07 | 0.28% |
| 2009-07-29 | 27.49 | 27.49 | 24.82 | 25.40 | 82494 | 2175336 | -2.19 | -7.94% |
| 2009-07-28 | 27.26 | 27.93 | 26.58 | 27.59 | 94704 | 2580082 | 0.23 | 0.84% |
| 2009-07-27 | 27.20 | 27.49 | 26.50 | 27.36 | 64685 | 1747996 | 0.21 | 0.77% |
| 2009-07-24 | 28.00 | 28.12 | 26.88 | 27.15 | 85117 | 2318548 | -0.62 | -2.23% |
| N 2009-07-23 | 27.39 | 28.56 | 26.87 | 27.77 | 142055 | 3960721 | 0.46 | 1.68% |
| N 2009-07-22 | 27.60 | 28.00 | 26.40 | 27.31 | 177577 | 4805117 | -0.38 | -1.37% |
| 2009-07-21 | 28.00 | 28.64 | 27.55 | 27.69 | 104384 | 2925899 | -0.39 | -1.39% |
| 2009-07-20 | 29.00 | 29.00 | 27.75 | 28.08 | 142743 | 3989755 | -0.89 | -3.07% |
| 2009-07-17 | 30.20 | 31.00 | 28.66 | 28.97 | 152778 | 4517931 | -1.56 | -5.11% |
| 2009-07-16 | 28.18 | 30.79 | 27.81 | 30.53 | 258097 | 7776459 | 2.53 | 9.04% |
| 2009-07-15 | 27.70 | 28.20 | 27.59 | 28.00 | 108626 | 3022640 | 0.12 | 0.43% |
| 2009-07-14 | 27.40 | 28.08 | 27.29 | 27.88 | 76171 | 2112543 | 0.32 | 1.16% |
| 2009-07-13 | 27.50 | 28.90 | 27.05 | 27.56 | 107132 | 3001293 | -0.34 | -1.22% |
| 2009-07-10 | 27.00 | 28.63 | 26.70 | 27.90 | 126464 | 3517510 | 0.66 | 2.42% |
| 2009-07-09 | 27.15 | 27.57 | 26.80 | 27.24 | 90824 | 2462260 | 0.01 | 0.04% |
| 2009-07-08 | 27.20 | 27.63 | 26.20 | 27.23 | 113930 | 3066087 | -0.33 | -1.20% |
| 2009-07-07 | 27.60 | 28.00 | 26.51 | 27.56 | 87997 | 2394542 | -0.10 | -0.36% |
| 2009-07-06 | 29.27 | 29.27 | 27.01 | 27.66 | 191231 | 5343906 | -1.19 | -4.12% |
| 2009-07-03 | 28.29 | 29.11 | 27.72 | 28.85 | 113185 | 3229750 | 0.50 | 1.76% |
| 2009-07-02 | 28.60 | 29.15 | 27.60 | 28.35 | 144499 | 4075125 | 0.96 | 3.50% |
| 2009-07-01 | 24.81 | 27.39 | 24.80 | 27.39 | 135099 | 3613926 | 2.49 | 10.00% |
| 2009-06-30 | 24.40 | 25.78 | 24.30 | 24.90 | 135767 | 3404724 | 0.26 | 1.05% |
| 2009-06-29 | 27.00 | 27.20 | 24.58 | 24.64 | 189456 | 4907252 | -1.75 | -6.63% |
| 2009-06-26 | 25.08 | 26.58 | 24.80 | 26.39 | 144153 | 3738821 | 1.40 | 5.60% |
| 2009-06-25 | 23.18 | 25.51 | 23.00 | 24.99 | 159137 | 3890901 | 1.84 | 7.95% |
| 2009-06-24 | 23.21 | 23.60 | 22.50 | 23.15 | 111812 | 2568761 | -0.04 | -0.17% |
| 2009-06-23 | 22.48 | 23.92 | 22.46 | 23.19 | 122339 | 2845386 | 0.25 | 1.09% |
| 2009-06-22 | 22.58 | 23.47 | 22.25 | 22.94 | 146398 | 3333427 | 1.05 | 4.80% |
| 2009-06-19 | 19.80 | 21.89 | 19.65 | 21.89 | 117253 | 2458210 | 1.99 | 10.00% |
| 2009-06-18 | 19.24 | 20.28 | 19.09 | 19.90 | 78539 | 1560863 | 0.63 | 3.27% |
| 2009-06-17 | 18.81 | 19.59 | 18.30 | 19.27 | 68126 | 1298259 | 0.34 | 1.80% |
| N 2009-06-16 | 19.20 | 19.95 | 18.60 | 18.93 | 54295 | 1036061 | -10.36 | -35.37% |
| 2009-06-15 | 29.43 | 30.00 | 28.88 | 29.29 | 41097 | 1207802 | -0.13 | -0.44% |
| 2009-06-12 | 30.10 | 30.18 | 28.80 | 29.42 | 61555 | 1799073 | -0.40 | -1.34% |
| 2009-06-11 | 30.15 | 30.65 | 29.51 | 29.82 | 59649 | 1777986 | -0.49 | -1.62% |
| 2009-06-10 | 29.44 | 31.20 | 29.00 | 30.31 | 114697 | 3479383 | 1.15 | 3.94% |
| 2009-06-09 | 27.10 | 29.80 | 26.66 | 29.16 | 119902 | 3408273 | 2.03 | 7.48% |
| 2009-06-08 | 26.75 | 27.73 | 26.70 | 27.13 | 67822 | 1844500 | 0.16 | 0.59% |
| 2009-06-05 | 27.88 | 27.88 | 26.70 | 26.97 | 50160 | 1359919 | -0.49 | -1.78% |
| 2009-06-04 | 27.40 | 28.20 | 27.15 | 27.46 | 85363 | 2372444 | 0.06 | 0.22% |
| 2009-06-03 | 26.01 | 27.48 | 25.85 | 27.40 | 136039 | 3686056 | 1.19 | 4.54% |
| 2009-06-02 | 26.12 | 26.58 | 25.88 | 26.21 | 59952 | 1574576 | 0.96 | 3.80% |
| 2009-05-27 | 25.20 | 25.48 | 24.70 | 25.25 | 20702 | 520827 | 0.17 | 0.68% |
