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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 22.50 | 22.99 | 22.20 | 22.80 | 44605 | 1009241 | 0.01 | 0.04% |
| 2009-11-24 | 24.11 | 24.25 | 22.51 | 22.79 | 53464 | 1257688 | -1.43 | -5.90% |
| 2009-11-23 | 24.00 | 24.60 | 23.70 | 24.22 | 36409 | 881006 | 0.12 | 0.50% |
| 2009-11-20 | 24.85 | 24.85 | 24.00 | 24.10 | 57197 | 1393144 | -0.77 | -3.10% |
| 2009-11-19 | 24.15 | 24.96 | 23.84 | 24.87 | 76498 | 1877976 | 0.61 | 2.51% |
| 2009-11-18 | 23.53 | 24.50 | 23.30 | 24.26 | 75917 | 1814651 | 0.73 | 3.10% |
| 2009-11-17 | 23.30 | 23.74 | 22.85 | 23.53 | 55679 | 1294685 | 0.15 | 0.64% |
| 2009-11-16 | 23.21 | 23.45 | 23.10 | 23.38 | 39369 | 917811 | 0.28 | 1.21% |
| 2009-11-13 | 22.93 | 23.14 | 22.50 | 23.10 | 36553 | 835502 | 0.09 | 0.39% |
| 2009-11-12 | 23.60 | 23.61 | 22.90 | 23.01 | 50065 | 1168721 | -0.59 | -2.50% |
| 2009-11-11 | 22.60 | 23.67 | 22.58 | 23.60 | 64054 | 1476849 | 0.93 | 4.10% |
| 2009-11-10 | 23.06 | 23.39 | 22.60 | 22.67 | 43251 | 998194 | -0.23 | -1.00% |
| 2009-11-09 | 23.00 | 23.00 | 22.47 | 22.90 | 36083 | 819923 | -0.16 | -0.69% |
| 2009-11-06 | 23.50 | 23.65 | 23.00 | 23.06 | 37127 | 862741 | -0.43 | -1.83% |
| 2009-11-05 | 23.36 | 23.63 | 23.06 | 23.49 | 44106 | 1029852 | 0.16 | 0.69% |
| 2009-11-04 | 23.60 | 23.68 | 22.88 | 23.33 | 45337 | 1051969 | -0.37 | -1.56% |
| 2009-11-03 | 24.34 | 24.44 | 23.45 | 23.70 | 68641 | 1628189 | -0.62 | -2.55% |
| 2009-11-02 | 23.40 | 24.68 | 23.15 | 24.32 | 113379 | 2739318 | 0.78 | 3.31% |
| 2009-10-30 | 22.60 | 23.68 | 22.40 | 23.54 | 48065 | 1106654 | 1.21 | 5.42% |
| 2009-10-29 | 22.00 | 22.64 | 21.65 | 22.33 | 31574 | 706804 | 0.20 | 0.90% |
| 2009-10-28 | 22.20 | 22.30 | 21.81 | 22.13 | 14014 | 307838 | -0.01 | -0.04% |
| 2009-10-27 | 22.70 | 22.85 | 22.00 | 22.14 | 30957 | 691069 | -0.60 | -2.64% |
| 2009-10-26 | 22.08 | 22.87 | 21.91 | 22.74 | 41441 | 936263 | 0.67 | 3.04% |
| 2009-10-23 | 21.68 | 22.08 | 21.58 | 22.07 | 32427 | 706587 | 0.37 | 1.71% |
| 2009-10-22 | 21.90 | 21.93 | 21.45 | 21.70 | 20747 | 448508 | -0.23 | -1.05% |
| 2009-10-21 | 22.70 | 22.70 | 21.89 | 21.93 | 20589 | 459078 | -0.64 | -2.84% |
| 2009-10-20 | 22.80 | 23.00 | 22.28 | 22.57 | 22790 | 514550 | -0.18 | -0.79% |
| 2009-10-19 | 21.96 | 22.96 | 21.90 | 22.75 | 25548 | 576985 | 0.68 | 3.08% |
| 2009-10-16 | 21.99 | 22.30 | 21.51 | 22.07 | 18615 | 407624 | 0.11 | 0.50% |
| 2009-10-15 | 22.82 | 23.10 | 21.89 | 21.96 | 27587 | 616093 | -0.86 | -3.77% |
| 2009-10-14 | 23.20 | 23.25 | 22.60 | 22.82 | 26175 | 598216 | 0.02 | 0.09% |
| 2009-10-13 | 22.38 | 22.97 | 22.25 | 22.80 | 17118 | 388958 | 0.47 | 2.10% |
| 2009-10-12 | 22.42 | 22.58 | 21.91 | 22.33 | 13588 | 302355 | 0.05 | 0.22% |
| 2009-10-09 | 22.44 | 22.44 | 21.68 | 22.28 | 16789 | 370530 | 0.89 | 4.16% |
| 2009-09-30 | 21.50 | 21.79 | 21.30 | 21.39 | 12481 | 268575 | 0.02 | 0.09% |
| 2009-09-29 | 21.81 | 22.20 | 20.60 | 21.37 | 21898 | 467214 | -0.83 | -3.74% |
| 2009-09-28 | 22.60 | 23.33 | 22.01 | 22.20 | 15300 | 346432 | -0.40 | -1.77% |
| N 2009-09-25 | 22.20 | 22.87 | 22.10 | 22.60 | 15084 | 339415 | 0.12 | 0.53% |
| 2009-09-24 | 22.23 | 22.93 | 21.82 | 22.48 | 27465 | 612832 | -0.02 | -0.09% |
| 2009-09-23 | 23.21 | 23.66 | 22.40 | 22.50 | 32644 | 751709 | -0.51 | -2.22% |
| 2009-09-22 | 24.09 | 24.10 | 22.90 | 23.01 | 55185 | 1290567 | -1.08 | -4.48% |
| N 2009-09-21 | 22.35 | 24.40 | 22.00 | 24.09 | 93067 | 2187906 | 1.76 | 7.88% |
| 2009-09-18 | 21.58 | 22.79 | 21.56 | 22.33 | 67369 | 1497362 | 0.74 | 3.43% |
| 2009-09-17 | 20.89 | 21.66 | 20.75 | 21.59 | 42017 | 901657 | 0.62 | 2.96% |
| 2009-09-16 | 20.91 | 21.14 | 20.51 | 20.97 | 25893 | 540218 | -0.12 | -0.57% |
| N 2009-09-15 | 21.48 | 21.49 | 20.61 | 21.09 | 38181 | 799032 | -0.31 | -1.45% |
| N 2009-09-14 | 21.29 | 21.65 | 21.20 | 21.40 | 43754 | 937273 | 0.01 | 0.05% |
| 2009-09-11 | 21.12 | 21.55 | 21.10 | 21.39 | 28128 | 599501 | 0.17 | 0.80% |
| 2009-09-10 | 22.25 | 22.25 | 21.17 | 21.22 | 39503 | 852683 | -1.22 | -5.44% |
| 2009-09-09 | 21.85 | 22.50 | 21.50 | 22.44 | 41404 | 916098 | 0.46 | 2.09% |
| 2009-09-08 | 22.10 | 22.35 | 21.35 | 21.98 | 38136 | 833309 | 0.01 | 0.05% |
| 2009-09-07 | 21.98 | 22.84 | 21.63 | 21.97 | 56065 | 1243400 | 0.03 | 0.14% |
| N 2009-09-04 | 21.00 | 22.19 | 20.82 | 21.94 | 49624 | 1081611 | 0.72 | 3.39% |
| 2009-09-03 | 19.80 | 21.80 | 19.70 | 21.22 | 57622 | 1200205 | 1.29 | 6.47% |
| 2009-09-02 | 19.49 | 20.15 | 19.13 | 19.93 | 45199 | 894098 | 0.06 | 0.30% |
| N 2009-09-01 | 18.31 | 20.20 | 18.31 | 19.87 | 63121 | 1229577 | 1.30 | 7.00% |
| N 2009-08-31 | 19.71 | 19.75 | 18.28 | 18.57 | 42261 | 799933 | -1.74 | -8.57% |
| N 2009-08-28 | 22.00 | 22.00 | 20.29 | 20.31 | 58742 | 1227449 | -2.05 | -9.17% |
| N 2009-08-27 | 21.88 | 23.38 | 21.80 | 22.36 | 53280 | 1205748 | 0.17 | 0.77% |
| 2009-08-26 | 21.54 | 22.51 | 21.21 | 22.19 | 64912 | 1427217 | 0.27 | 1.23% |
| N 2009-08-25 | 22.42 | 22.77 | 20.50 | 21.92 | 106104 | 2303831 | -0.66 | -2.92% |
| 2009-08-24 | 22.15 | 23.48 | 21.70 | 22.58 | 97213 | 2202971 | 0.18 | 0.80% |
| N 2009-08-21 | 21.03 | 22.80 | 20.39 | 22.40 | 91345 | 1972652 | 1.37 | 6.51% |
| N 2009-08-20 | 20.00 | 21.38 | 19.52 | 21.03 | 80028 | 1640289 | 0.98 | 4.89% |
| N 2009-08-19 | 19.31 | 21.08 | 19.31 | 20.05 | 118667 | 2399628 | 0.85 | 4.43% |
| 2009-08-18 | 17.10 | 19.20 | 16.63 | 19.20 | 72414 | 1323408 | 1.75 | 10.03% |
| 2009-08-17 | 18.66 | 19.53 | 17.40 | 17.45 | 48845 | 901434 | -1.23 | -6.58% |
| N 2009-08-14 | 19.93 | 19.94 | 18.60 | 18.68 | 57794 | 1102762 | -1.28 | -6.41% |
| 2009-08-13 | 20.10 | 21.37 | 19.68 | 19.96 | 89816 | 1843328 | -0.18 | -0.89% |
| N 2009-08-12 | 19.28 | 21.37 | 19.01 | 20.14 | 95760 | 1950680 | -0.29 | -1.42% |
| N 2009-08-11 | 18.95 | 20.50 | 18.75 | 20.43 | 155219 | 3042742 | 1.72 | 9.19% |
| 2009-08-10 | 17.17 | 18.71 | 17.11 | 18.71 | 141192 | 2588746 | 1.70 | 9.99% |
| N 2009-08-07 | 17.01 | 17.46 | 16.93 | 17.01 | 28904 | 499376 | -0.02 | -0.12% |
| N 2009-08-06 | 17.35 | 17.35 | 16.71 | 17.03 | 25835 | 438322 | -0.34 | -1.96% |
| 2009-08-05 | 17.20 | 17.60 | 17.05 | 17.37 | 32951 | 571804 | 0.09 | 0.52% |
| N 2009-08-04 | 16.96 | 17.29 | 16.56 | 17.28 | 29102 | 488848 | 0.39 | 2.31% |
| N 2009-08-03 | 16.88 | 16.95 | 16.58 | 16.89 | 25079 | 420620 | 0.07 | 0.42% |
| 2009-07-31 | 16.60 | 16.86 | 16.48 | 16.82 | 28468 | 474750 | 0.30 | 1.82% |
| 2009-07-30 | 16.65 | 16.94 | 16.08 | 16.52 | 34954 | 575566 | -0.16 | -0.96% |
| 2009-07-29 | 17.67 | 17.76 | 16.00 | 16.68 | 43159 | 741846 | -0.93 | -5.28% |
| 2009-07-28 | 17.85 | 17.88 | 17.39 | 17.61 | 44247 | 775325 | -0.23 | -1.29% |
| 2009-07-27 | 17.58 | 17.87 | 17.53 | 17.84 | 31653 | 561242 | 0.20 | 1.13% |
| 2009-07-24 | 18.17 | 18.18 | 17.38 | 17.64 | 43660 | 775316 | -0.47 | -2.60% |
| N 2009-07-23 | 18.51 | 18.58 | 17.92 | 18.11 | 40808 | 742599 | -0.42 | -2.27% |
| N 2009-07-22 | 18.58 | 18.67 | 18.22 | 18.53 | 58196 | 1073468 | 0.02 | 0.11% |
| 2009-07-21 | 18.02 | 18.68 | 17.86 | 18.51 | 88004 | 1605876 | 0.52 | 2.89% |
| 2009-07-20 | 17.76 | 18.07 | 17.61 | 17.99 | 49424 | 884169 | 0.32 | 1.81% |
| 2009-07-17 | 17.96 | 17.96 | 17.60 | 17.67 | 22779 | 403298 | -0.20 | -1.12% |
| 2009-07-16 | 18.03 | 18.08 | 17.78 | 17.87 | 32574 | 584134 | -0.07 | -0.39% |
| 2009-07-15 | 17.85 | 18.04 | 17.76 | 17.94 | 28119 | 502526 | 0.14 | 0.79% |
| 2009-07-14 | 17.80 | 18.08 | 17.69 | 17.80 | 37711 | 673727 | -0.08 | -0.45% |
| 2009-07-13 | 17.67 | 18.10 | 17.40 | 17.88 | 32129 | 569316 | 0.21 | 1.19% |
| 2009-07-10 | 18.30 | 18.30 | 17.60 | 17.67 | 45682 | 815746 | -0.61 | -3.34% |
| 2009-07-09 | 17.45 | 18.30 | 17.25 | 18.28 | 74900 | 1341890 | 1.06 | 6.16% |
| N 2009-07-08 | 17.28 | 17.55 | 17.03 | 17.22 | 27600 | 477083 | -0.02 | -0.12% |
| N 2009-07-07 | 16.81 | 17.56 | 16.81 | 17.24 | 23903 | 412101 | 0.35 | 2.07% |
| N 2009-07-06 | 16.96 | 17.00 | 16.73 | 16.89 | 16905 | 284632 | -0.08 | -0.47% |
| 2009-07-03 | 17.20 | 17.30 | 16.68 | 16.97 | 44482 | 749962 | -0.22 | -1.28% |
| 2009-07-02 | 17.78 | 17.80 | 17.01 | 17.19 | 45423 | 786482 | -0.62 | -3.48% |
| 2009-07-01 | 17.81 | 18.09 | 17.61 | 17.81 | 18225 | 325581 | 0.00 | 0.00% |
| 2009-06-30 | 18.02 | 18.08 | 17.70 | 17.81 | 16730 | 299221 | -0.30 | -1.66% |
| 2009-06-29 | 17.99 | 18.25 | 17.61 | 18.11 | 31888 | 570064 | 0.00 | 0.00% |
| N 2009-06-26 | 17.59 | 18.19 | 17.55 | 18.11 | 51692 | 923983 | 0.91 | 5.29% |
| 2009-06-25 | 16.98 | 17.45 | 16.75 | 17.20 | 20629 | 351961 | 0.20 | 1.18% |
| 2009-06-24 | 17.28 | 17.28 | 16.84 | 17.00 | 24699 | 420190 | -0.27 | -1.56% |
| 2009-06-23 | 16.21 | 17.45 | 16.21 | 17.27 | 23730 | 406742 | 0.27 | 1.59% |
| N 2009-06-22 | 17.40 | 17.61 | 16.88 | 17.00 | 52200 | 893128 | -0.69 | -3.90% |
| 2009-06-19 | 17.86 | 18.24 | 17.45 | 17.69 | 36575 | 650789 | -0.17 | -0.95% |
| 2009-06-18 | 18.29 | 18.46 | 17.50 | 17.86 | 28128 | 504276 | -0.41 | -2.24% |
| 2009-06-17 | 18.19 | 18.55 | 17.91 | 18.27 | 31246 | 572331 | 0.16 | 0.88% |
| 2009-06-16 | 17.65 | 18.25 | 17.00 | 18.11 | 40147 | 711474 | 0.42 | 2.37% |
| 2009-06-15 | 17.72 | 17.94 | 17.41 | 17.69 | 35343 | 626467 | 0.01 | 0.06% |
| 2009-06-12 | 17.48 | 18.39 | 17.45 | 17.68 | 57213 | 1029884 | 0.17 | 0.97% |
| 2009-06-11 | 17.03 | 17.75 | 16.95 | 17.51 | 49038 | 854059 | 0.39 | 2.28% |
| 2009-06-10 | 16.79 | 17.28 | 16.55 | 17.12 | 33748 | 573007 | 0.41 | 2.45% |
| 2009-06-09 | 16.39 | 16.83 | 16.31 | 16.71 | 28361 | 473292 | 0.41 | 2.52% |
| N 2009-06-08 | 16.67 | 16.80 | 16.25 | 16.30 | 34987 | 576474 | -0.40 | -2.40% |
| 2009-06-05 | 16.55 | 16.77 | 16.25 | 16.70 | 32434 | 536047 | 0.14 | 0.84% |
| 2009-06-04 | 16.74 | 17.09 | 16.45 | 16.56 | 28711 | 478095 | -0.26 | -1.55% |
| 2009-06-03 | 17.20 | 17.20 | 16.60 | 16.82 | 32755 | 550183 | -0.36 | -2.10% |
| 2009-06-02 | 17.17 | 17.48 | 16.97 | 17.18 | 28007 | 480900 | 0.18 | 1.06% |
| N 2009-06-01 | 16.80 | 17.29 | 16.79 | 17.00 | 26895 | 457366 | 0.08 | 0.47% |
| 2009-05-27 | 17.26 | 17.38 | 16.70 | 16.92 | 21451 | 364065 | -0.34 | -1.97% |
| 2009-05-26 | 17.26 | 17.45 | 17.02 | 17.26 | 22048 | 380514 | -0.01 | -0.06% |
