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 | 28.69 | 28.80 | 26.50 | 26.61 | 90886 | 2517973 | -2.23 | -7.73% |
| 2009-11-25 | 28.05 | 28.95 | 27.28 | 28.84 | 72420 | 2032345 | 0.75 | 2.67% |
| 2009-11-24 | 30.50 | 30.68 | 27.90 | 28.09 | 81437 | 2382815 | -2.21 | -7.29% |
| 2009-11-23 | 29.52 | 30.62 | 29.30 | 30.30 | 86083 | 2601843 | 0.48 | 1.61% |
| 2009-11-20 | 28.21 | 30.08 | 27.81 | 29.82 | 89137 | 2586684 | 1.61 | 5.71% |
| 2009-11-19 | 28.24 | 28.50 | 27.66 | 28.21 | 56058 | 1570581 | -0.03 | -0.11% |
| 2009-11-18 | 28.46 | 28.96 | 27.91 | 28.24 | 85737 | 2429850 | 0.64 | 2.32% |
| 2009-11-13 | 27.31 | 28.51 | 27.31 | 27.60 | 79882 | 2231055 | -0.04 | -0.14% |
| 2009-11-12 | 27.10 | 28.63 | 27.10 | 27.64 | 104172 | 2913635 | 0.61 | 2.26% |
| 2009-11-11 | 27.70 | 27.70 | 26.92 | 27.03 | 71567 | 1951173 | -0.71 | -2.56% |
| 2009-11-10 | 27.02 | 27.85 | 26.80 | 27.74 | 105538 | 2890598 | 0.75 | 2.78% |
| 2009-11-09 | 26.23 | 27.16 | 25.81 | 26.99 | 90519 | 2389589 | 1.05 | 4.05% |
| 2009-11-06 | 25.69 | 26.22 | 25.60 | 25.94 | 67377 | 1742691 | 0.36 | 1.41% |
| 2009-11-05 | 25.60 | 26.08 | 25.26 | 25.58 | 65730 | 1685458 | -0.06 | -0.23% |
| 2009-11-04 | 24.31 | 26.66 | 24.31 | 25.64 | 130754 | 3358484 | 1.22 | 5.00% |
| 2009-11-03 | 23.85 | 24.79 | 23.59 | 24.42 | 53147 | 1292207 | 0.55 | 2.30% |
| 2009-11-02 | 22.85 | 23.95 | 22.37 | 23.87 | 65224 | 1517560 | 0.47 | 2.01% |
| 2009-10-30 | 24.20 | 24.45 | 23.19 | 23.40 | 57119 | 1362551 | -0.18 | -0.76% |
| 2009-10-29 | 23.60 | 24.00 | 23.36 | 23.58 | 52909 | 1251505 | -0.84 | -3.44% |
| 2009-10-28 | 24.61 | 24.99 | 23.65 | 24.42 | 53765 | 1301900 | -0.27 | -1.09% |
| 2009-10-27 | 25.70 | 25.71 | 24.49 | 24.69 | 75243 | 1889357 | -1.40 | -5.37% |
| 2009-10-26 | 25.91 | 26.12 | 25.00 | 26.09 | 73846 | 1876882 | 0.16 | 0.62% |
| 2009-10-23 | 24.95 | 26.40 | 24.88 | 25.93 | 140031 | 3618947 | 0.82 | 3.27% |
| 2009-10-22 | 24.64 | 25.77 | 24.61 | 25.11 | 108560 | 2742632 | 0.60 | 2.45% |
| 2009-10-21 | 24.50 | 25.41 | 24.20 | 24.51 | 140579 | 3479714 | -0.25 | -1.01% |
| 2009-10-20 | 22.60 | 24.76 | 22.35 | 24.76 | 213613 | 5026655 | 2.25 | 10.00% |
| 2009-10-19 | 22.00 | 22.60 | 21.30 | 22.51 | 144740 | 3156994 | 0.39 | 1.76% |
| 2009-10-16 | 22.36 | 22.58 | 21.85 | 22.12 | 34250 | 758527 | -0.16 | -0.72% |
| 2009-10-15 | 22.77 | 23.00 | 22.23 | 22.28 | 44438 | 1000070 | -0.45 | -1.98% |
| 2009-10-14 | 22.68 | 23.18 | 22.50 | 22.73 | 58754 | 1339641 | -0.02 | -0.09% |
| 2009-10-13 | 22.35 | 22.77 | 22.15 | 22.75 | 34101 | 767025 | 0.38 | 1.70% |
| 2009-10-12 | 22.70 | 22.70 | 22.03 | 22.37 | 36577 | 819427 | -0.32 | -1.41% |
| 2009-10-09 | 22.00 | 22.85 | 21.80 | 22.69 | 57323 | 1277543 | 0.74 | 3.37% |
| 2009-09-30 | 21.08 | 21.98 | 20.70 | 21.95 | 64506 | 1361175 | 0.89 | 4.23% |
| 2009-09-29 | 21.76 | 22.22 | 20.80 | 21.06 | 25223 | 539307 | -0.28 | -1.31% |
| 2009-09-28 | 22.50 | 22.80 | 21.30 | 21.34 | 19874 | 440469 | -1.01 | -4.52% |
| 2009-09-25 | 22.64 | 22.79 | 22.29 | 22.35 | 18847 | 423762 | -0.29 | -1.28% |
| 2009-09-24 | 22.71 | 22.90 | 22.23 | 22.64 | 23610 | 533909 | 0.05 | 0.22% |
| 2009-09-23 | 23.70 | 23.82 | 22.28 | 22.59 | 48594 | 1110806 | -1.10 | -4.64% |
| 2009-09-22 | 24.50 | 24.70 | 23.69 | 23.69 | 21671 | 523400 | -0.78 | -3.19% |
| 2009-09-21 | 24.31 | 24.75 | 23.45 | 24.47 | 30139 | 724011 | -0.31 | -1.25% |
| 2009-09-18 | 25.81 | 26.14 | 24.60 | 24.78 | 34139 | 870521 | -0.93 | -3.62% |
| N 2009-09-17 | 25.50 | 26.00 | 25.43 | 25.71 | 27755 | 714359 | 0.28 | 1.10% |
| N 2009-09-16 | 26.10 | 26.15 | 25.21 | 25.43 | 27356 | 698189 | -0.58 | -2.23% |
| 2009-09-15 | 26.00 | 26.27 | 25.35 | 26.01 | 39145 | 1010894 | 0.01 | 0.04% |
| 2009-09-14 | 24.61 | 26.30 | 24.39 | 26.00 | 72803 | 1872560 | 1.39 | 5.65% |
| 2009-09-11 | 24.38 | 24.74 | 24.17 | 24.61 | 30907 | 757816 | 0.23 | 0.94% |
| 2009-09-10 | 24.81 | 24.85 | 24.10 | 24.38 | 26852 | 655625 | -0.44 | -1.77% |
| 2009-09-09 | 24.52 | 25.20 | 24.25 | 24.82 | 47343 | 1172453 | 0.29 | 1.18% |
| 2009-09-08 | 24.24 | 24.55 | 23.80 | 24.53 | 34860 | 843490 | 0.13 | 0.53% |
| 2009-09-07 | 24.11 | 24.65 | 23.90 | 24.40 | 49808 | 1209885 | 0.07 | 0.29% |
| 2009-09-04 | 23.62 | 24.94 | 23.38 | 24.33 | 36396 | 876468 | 0.71 | 3.01% |
| 2009-09-03 | 22.50 | 23.69 | 22.50 | 23.62 | 32190 | 744999 | 1.16 | 5.17% |
| 2009-09-02 | 22.38 | 22.80 | 22.17 | 22.46 | 15634 | 350789 | -0.02 | -0.09% |
| 2009-09-01 | 23.48 | 23.92 | 22.12 | 22.48 | 24395 | 558129 | -1.14 | -4.83% |
| 2009-08-31 | 24.25 | 25.14 | 23.50 | 23.62 | 26338 | 641797 | -1.16 | -4.68% |
| 2009-08-28 | 25.30 | 25.31 | 24.60 | 24.78 | 19413 | 484066 | -0.56 | -2.21% |
| 2009-08-27 | 25.21 | 25.50 | 24.61 | 25.34 | 46624 | 1168827 | 0.13 | 0.52% |
| 2009-08-26 | 24.50 | 25.87 | 24.01 | 25.21 | 37071 | 939530 | 0.60 | 2.44% |
| 2009-08-25 | 25.90 | 25.90 | 24.00 | 24.61 | 37477 | 922622 | -1.40 | -5.38% |
| 2009-08-24 | 26.00 | 27.48 | 25.48 | 26.01 | 50088 | 1304372 | 0.03 | 0.12% |
| 2009-08-21 | 24.78 | 26.00 | 24.48 | 25.98 | 47098 | 1183388 | 1.19 | 4.80% |
| 2009-08-20 | 24.16 | 24.99 | 23.80 | 24.79 | 31063 | 760468 | 0.75 | 3.12% |
| 2009-08-19 | 25.39 | 25.75 | 24.01 | 24.04 | 24087 | 596528 | -1.36 | -5.35% |
| N 2009-08-18 | 25.00 | 25.78 | 24.55 | 25.40 | 27399 | 687189 | 0.40 | 1.60% |
| N 2009-08-17 | 27.18 | 27.18 | 24.96 | 25.00 | 29901 | 775017 | -2.64 | -9.55% |
| 2009-08-14 | 28.35 | 28.85 | 27.20 | 27.64 | 23014 | 642317 | -0.71 | -2.50% |
| 2009-08-13 | 28.20 | 28.66 | 27.51 | 28.35 | 21594 | 607807 | 0.10 | 0.35% |
| 2009-08-12 | 30.08 | 30.15 | 27.95 | 28.25 | 27286 | 788554 | -1.96 | -6.49% |
| 2009-08-11 | 29.38 | 30.40 | 29.38 | 30.21 | 35573 | 1066508 | 0.86 | 2.93% |
| 2009-08-10 | 29.50 | 30.21 | 28.45 | 29.35 | 27619 | 809956 | 0.29 | 1.00% |
| 2009-08-07 | 30.00 | 30.85 | 28.75 | 29.06 | 43197 | 1293532 | -1.30 | -4.28% |
| 2009-08-06 | 31.40 | 31.40 | 30.20 | 30.36 | 50832 | 1556670 | -1.17 | -3.71% |
| 2009-08-05 | 32.79 | 33.18 | 31.47 | 31.53 | 70762 | 2273816 | -1.32 | -4.02% |
| 2009-08-04 | 31.48 | 33.10 | 30.15 | 32.85 | 131686 | 4219976 | 1.43 | 4.55% |
| 2009-08-03 | 29.79 | 31.98 | 28.83 | 31.42 | 80606 | 2429102 | 2.11 | 7.20% |
| 2009-07-31 | 28.40 | 29.68 | 28.40 | 29.31 | 45632 | 1333704 | 0.88 | 3.10% |
| 2009-07-30 | 28.92 | 29.50 | 27.29 | 28.43 | 52815 | 1494577 | -0.55 | -1.90% |
| 2009-07-29 | 31.40 | 31.40 | 28.28 | 28.98 | 64905 | 1962097 | -2.32 | -7.41% |
| 2009-07-28 | 32.58 | 32.85 | 31.15 | 31.30 | 115603 | 3645541 | -1.60 | -4.86% |
| 2009-07-27 | 33.00 | 33.33 | 31.38 | 32.90 | 73337 | 2375235 | 0.80 | 2.49% |
| N 2009-07-24 | 33.10 | 33.58 | 31.30 | 32.10 | 64219 | 2081564 | -1.30 | -3.89% |
| 2009-07-23 | 33.30 | 34.78 | 33.00 | 33.40 | 57464 | 1950186 | -0.02 | -0.06% |
| N 2009-07-22 | 31.40 | 33.70 | 31.06 | 33.42 | 76333 | 2476979 | 2.12 | 6.77% |
| 2009-07-21 | 30.80 | 32.06 | 30.71 | 31.30 | 67881 | 2138776 | 0.50 | 1.62% |
| 2009-07-20 | 30.70 | 31.50 | 30.01 | 30.80 | 62438 | 1917090 | 0.02 | 0.07% |
| N 2009-07-17 | 29.85 | 30.93 | 29.22 | 30.78 | 85054 | 2551178 | -0.12 | -0.39% |
| N 2009-07-16 | 31.40 | 31.85 | 30.79 | 30.90 | 44085 | 1377072 | -0.50 | -1.59% |
| 2009-07-15 | 31.40 | 31.77 | 30.65 | 31.40 | 61143 | 1909773 | -0.17 | -0.54% |
| 2009-07-14 | 31.26 | 32.50 | 31.00 | 31.57 | 40230 | 1271034 | -0.04 | -0.13% |
| 2009-07-13 | 30.70 | 33.57 | 30.70 | 31.61 | 142617 | 4570810 | -0.61 | -1.89% |
| N 2009-07-10 | 30.02 | 32.88 | 30.01 | 32.22 | 93463 | 2950104 | 2.23 | 7.44% |
| 2009-07-09 | 28.80 | 30.69 | 28.55 | 29.99 | 75909 | 2280152 | 1.03 | 3.56% |
| 2009-07-08 | 27.00 | 29.92 | 26.90 | 28.96 | 106103 | 3060597 | 1.70 | 6.24% |
| 2009-07-07 | 26.82 | 27.30 | 26.45 | 27.26 | 64045 | 1714880 | 0.44 | 1.64% |
| 2009-07-06 | 27.21 | 27.58 | 26.67 | 26.82 | 51004 | 1376940 | -0.19 | -0.70% |
| N 2009-07-03 | 26.35 | 27.20 | 25.78 | 27.01 | 61563 | 1649985 | 0.50 | 1.89% |
| 2009-07-02 | 25.21 | 26.90 | 25.10 | 26.51 | 101971 | 2684021 | 1.34 | 5.32% |
| 2009-07-01 | 24.81 | 25.29 | 24.73 | 25.17 | 38210 | 957616 | 0.33 | 1.33% |
| 2009-06-30 | 25.21 | 25.40 | 24.77 | 24.84 | 51299 | 1278636 | -0.31 | -1.23% |
| 2009-06-29 | 25.45 | 25.78 | 25.04 | 25.15 | 44587 | 1124956 | -0.33 | -1.29% |
| 2009-06-26 | 26.21 | 26.45 | 25.40 | 25.48 | 37438 | 966722 | -0.34 | -1.32% |
| 2009-06-25 | 26.17 | 26.32 | 25.80 | 25.82 | 42964 | 1116842 | -0.32 | -1.22% |
| 2009-06-24 | 25.60 | 26.36 | 25.05 | 26.14 | 67011 | 1720070 | 0.40 | 1.55% |
| 2009-06-23 | 25.20 | 26.20 | 25.00 | 25.74 | 35788 | 921069 | 0.14 | 0.55% |
| 2009-06-22 | 26.10 | 26.20 | 25.45 | 25.60 | 46862 | 1207610 | -0.43 | -1.65% |
| 2009-06-19 | 26.50 | 26.50 | 25.88 | 26.03 | 49157 | 1282399 | -0.54 | -2.03% |
| 2009-06-18 | 27.20 | 27.63 | 25.95 | 26.57 | 74085 | 1973260 | -0.52 | -1.92% |
| 2009-06-17 | 26.47 | 27.20 | 26.40 | 27.09 | 45142 | 1214717 | 0.62 | 2.34% |
| 2009-06-16 | 26.28 | 26.49 | 25.87 | 26.47 | 19390 | 508122 | 0.19 | 0.72% |
| 2009-06-15 | 26.01 | 26.68 | 25.80 | 26.28 | 20251 | 531670 | 0.08 | 0.30% |
| 2009-06-12 | 26.60 | 26.64 | 25.81 | 26.20 | 26213 | 688495 | -0.40 | -1.50% |
| 2009-06-11 | 26.00 | 27.51 | 25.84 | 26.60 | 58006 | 1560977 | 0.50 | 1.92% |
| 2009-06-10 | 26.03 | 26.45 | 25.81 | 26.10 | 31912 | 833891 | 0.07 | 0.27% |
| 2009-06-09 | 26.38 | 26.44 | 25.31 | 26.03 | 36042 | 929185 | -0.45 | -1.70% |
| 2009-06-08 | 26.30 | 26.95 | 25.90 | 26.48 | 40980 | 1083604 | -0.40 | -1.49% |
| 2009-06-05 | 26.40 | 27.96 | 26.08 | 26.88 | 107676 | 2904995 | 0.42 | 1.59% |
| 2009-06-04 | 25.95 | 27.18 | 25.70 | 26.46 | 50917 | 1346377 | 0.00 | 0.00% |
| 2009-06-03 | 26.80 | 26.88 | 25.63 | 26.46 | 96886 | 2550719 | 0.37 | 1.42% |
| 2009-06-02 | 23.65 | 26.09 | 23.60 | 26.09 | 100244 | 2578255 | 2.37 | 9.99% |
| 2009-06-01 | 23.40 | 23.90 | 23.29 | 23.72 | 23597 | 557494 | 0.43 | 1.85% |
| N 2009-05-27 | 23.12 | 23.34 | 22.81 | 23.29 | 28658 | 664378 | 0.27 | 1.17% |
| 2009-05-26 | 23.44 | 23.68 | 22.94 | 23.02 | 30391 | 704540 | -0.33 | -1.41% |
