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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 30.05 | 32.30 | 30.05 | 30.85 | 155166 | 4858703 | 1.32 | 4.47% |
| 2009-11-26 | 31.21 | 31.35 | 29.43 | 29.53 | 81098 | 2454665 | -1.66 | -5.32% |
| 2009-11-25 | 30.05 | 31.33 | 30.05 | 31.19 | 66703 | 2051614 | 1.30 | 4.35% |
| 2009-11-24 | 31.90 | 32.02 | 29.81 | 29.89 | 86149 | 2677869 | -1.95 | -6.12% |
| 2009-11-23 | 31.05 | 32.48 | 31.05 | 31.84 | 78225 | 2494686 | 0.99 | 3.21% |
| 2009-11-20 | 31.12 | 31.15 | 30.20 | 30.85 | 54236 | 1674190 | -0.49 | -1.56% |
| 2009-11-19 | 31.40 | 31.59 | 31.02 | 31.34 | 52200 | 1628985 | -0.29 | -0.92% |
| 2009-11-18 | 31.08 | 32.00 | 30.85 | 31.63 | 92329 | 2905942 | 0.47 | 1.51% |
| 2009-11-17 | 31.35 | 31.45 | 30.41 | 31.16 | 104541 | 3219493 | -0.10 | -0.32% |
| 2009-11-16 | 31.53 | 32.97 | 31.13 | 31.26 | 213156 | 6813293 | 0.13 | 0.42% |
| 2009-11-13 | 28.20 | 31.13 | 28.09 | 31.13 | 134226 | 4001145 | 2.83 | 10.00% |
| 2009-11-12 | 28.29 | 28.85 | 28.11 | 28.30 | 42155 | 1196510 | 0.01 | 0.04% |
| 2009-11-11 | 28.48 | 28.55 | 27.96 | 28.29 | 39524 | 1115309 | -0.19 | -0.67% |
| 2009-11-10 | 28.64 | 29.12 | 28.38 | 28.48 | 44084 | 1265417 | 0.01 | 0.04% |
| 2009-11-09 | 28.01 | 28.88 | 28.01 | 28.47 | 54956 | 1565835 | 0.56 | 2.01% |
| 2009-11-06 | 28.60 | 28.60 | 27.85 | 27.91 | 53369 | 1504131 | -0.36 | -1.27% |
| 2009-11-05 | 27.90 | 28.28 | 27.61 | 28.27 | 50081 | 1401097 | 0.37 | 1.33% |
| 2009-11-04 | 28.01 | 28.57 | 27.75 | 27.90 | 65880 | 1850880 | -0.07 | -0.25% |
| 2009-11-03 | 27.15 | 28.19 | 27.02 | 27.97 | 92718 | 2562343 | 0.88 | 3.25% |
| 2009-11-02 | 25.78 | 27.15 | 25.45 | 27.09 | 93544 | 2479492 | 0.77 | 2.93% |
| 2009-10-30 | 26.51 | 26.95 | 26.10 | 26.32 | 67150 | 1782509 | 0.29 | 1.11% |
| 2009-10-29 | 26.35 | 26.57 | 25.80 | 26.03 | 41030 | 1072794 | -0.67 | -2.51% |
| 2009-10-28 | 26.05 | 26.70 | 26.05 | 26.70 | 45339 | 1198899 | 0.58 | 2.22% |
| 2009-10-27 | 25.90 | 26.66 | 25.45 | 26.12 | 54026 | 1417207 | 0.08 | 0.31% |
| 2009-10-26 | 26.62 | 26.70 | 25.85 | 26.04 | 43940 | 1147472 | -0.47 | -1.77% |
| 2009-10-23 | 26.35 | 26.92 | 26.23 | 26.51 | 45530 | 1211640 | 0.25 | 0.95% |
| 2009-10-22 | 26.18 | 26.70 | 26.06 | 26.26 | 36344 | 956161 | 0.08 | 0.31% |
| 2009-10-21 | 26.80 | 26.80 | 26.13 | 26.18 | 47521 | 1258420 | -0.67 | -2.50% |
| 2009-10-20 | 26.94 | 27.20 | 26.54 | 26.85 | 50246 | 1345474 | 0.06 | 0.22% |
| 2009-10-19 | 25.82 | 27.00 | 25.66 | 26.79 | 66127 | 1751473 | 1.00 | 3.88% |
| 2009-10-16 | 26.25 | 26.25 | 25.38 | 25.79 | 45673 | 1175451 | -0.29 | -1.11% |
| 2009-10-15 | 25.97 | 26.34 | 25.77 | 26.08 | 42358 | 1102235 | 0.33 | 1.28% |
| 2009-10-14 | 26.11 | 26.18 | 25.56 | 25.75 | 63308 | 1643124 | -0.28 | -1.08% |
| 2009-10-13 | 25.70 | 26.19 | 25.50 | 26.03 | 45194 | 1172035 | 0.30 | 1.17% |
| 2009-10-12 | 25.45 | 26.00 | 25.09 | 25.73 | 54579 | 1399884 | 0.23 | 0.90% |
| 2009-10-09 | 24.25 | 25.58 | 24.10 | 25.50 | 59489 | 1491247 | 1.67 | 7.01% |
| 2009-09-30 | 23.90 | 24.29 | 23.81 | 23.83 | 35785 | 860867 | 0.02 | 0.08% |
| 2009-09-29 | 23.96 | 24.25 | 23.00 | 23.81 | 47515 | 1120334 | -0.11 | -0.46% |
| 2009-09-28 | 24.90 | 25.17 | 23.80 | 23.92 | 40244 | 985982 | -0.78 | -3.16% |
| 2009-09-25 | 25.64 | 25.64 | 24.58 | 24.70 | 59973 | 1497114 | -0.96 | -3.74% |
| 2009-09-24 | 25.35 | 26.49 | 25.18 | 25.66 | 84695 | 2194975 | 0.31 | 1.22% |
| N 2009-09-23 | 26.41 | 26.74 | 25.27 | 25.35 | 78477 | 2033509 | -1.05 | -3.98% |
| 2009-09-22 | 27.53 | 27.89 | 26.30 | 26.40 | 100664 | 2719748 | -1.26 | -4.55% |
| 2009-09-21 | 25.85 | 27.98 | 24.90 | 27.66 | 126289 | 3348705 | 1.53 | 5.86% |
| 2009-09-18 | 26.00 | 26.96 | 25.72 | 26.13 | 119508 | 3140168 | 0.35 | 1.36% |
| N 2009-09-17 | 25.47 | 26.48 | 25.44 | 25.78 | 94199 | 2442823 | 0.47 | 1.86% |
| 2009-09-15 | 25.55 | 26.50 | 25.30 | 25.31 | 118329 | 3060177 | -0.53 | -2.05% |
| 2009-09-14 | 25.25 | 26.98 | 24.99 | 25.84 | 195952 | 5023408 | 0.78 | 3.11% |
| N 2009-09-11 | 22.88 | 25.06 | 22.88 | 25.06 | 181064 | 4445739 | 2.28 | 10.01% |
| 2009-09-10 | 23.33 | 23.58 | 22.75 | 22.78 | 45045 | 1042051 | -0.65 | -2.77% |
| 2009-09-09 | 23.60 | 23.66 | 22.98 | 23.43 | 55096 | 1283983 | -0.20 | -0.85% |
| 2009-09-08 | 23.41 | 23.89 | 23.00 | 23.63 | 76914 | 1807076 | 0.04 | 0.17% |
| 2009-09-07 | 22.52 | 23.64 | 22.31 | 23.59 | 96621 | 2236149 | 1.29 | 5.79% |
| 2009-09-04 | 22.05 | 22.57 | 22.05 | 22.30 | 40873 | 914283 | 0.25 | 1.13% |
| N 2009-09-03 | 21.31 | 22.19 | 21.11 | 22.05 | 40953 | 893431 | 0.86 | 4.06% |
| 2009-09-02 | 21.00 | 21.30 | 20.80 | 21.19 | 21680 | 457288 | 0.19 | 0.91% |
| 2009-09-01 | 21.01 | 21.99 | 20.78 | 21.00 | 44374 | 940868 | -0.42 | -1.96% |
| N 2009-08-31 | 23.06 | 23.51 | 21.31 | 21.42 | 79601 | 1785754 | -1.52 | -6.63% |
| N 2009-08-28 | 23.69 | 23.69 | 22.57 | 22.94 | 52813 | 1214200 | -0.76 | -3.21% |
| 2009-08-27 | 22.96 | 24.08 | 22.60 | 23.70 | 83011 | 1936373 | 0.66 | 2.87% |
| 2009-08-26 | 22.88 | 23.58 | 22.71 | 23.04 | 73993 | 1717025 | 0.06 | 0.26% |
| 2009-08-25 | 21.90 | 23.08 | 21.30 | 22.98 | 80663 | 1796551 | 0.90 | 4.08% |
| 2009-08-24 | 21.35 | 22.40 | 21.15 | 22.08 | 55032 | 1194189 | 0.83 | 3.91% |
| 2009-08-21 | 20.79 | 21.27 | 20.50 | 21.25 | 40508 | 848558 | 0.56 | 2.71% |
| 2009-08-20 | 20.21 | 20.77 | 20.08 | 20.69 | 29873 | 610749 | 0.71 | 3.55% |
| N 2009-08-19 | 20.85 | 20.95 | 19.79 | 19.98 | 50456 | 1030475 | -0.91 | -4.36% |
| 2009-08-18 | 20.70 | 21.19 | 20.43 | 20.89 | 28897 | 601509 | 0.21 | 1.01% |
| 2009-08-17 | 21.70 | 22.50 | 20.68 | 20.68 | 55652 | 1193210 | -1.28 | -5.83% |
| 2009-08-14 | 23.28 | 23.28 | 21.89 | 21.96 | 83095 | 1855636 | -1.41 | -6.03% |
| 2009-08-13 | 23.40 | 24.06 | 23.06 | 23.37 | 71465 | 1686400 | 0.42 | 1.83% |
| 2009-08-12 | 24.09 | 24.39 | 22.80 | 22.95 | 65408 | 1536062 | -1.20 | -4.97% |
| N 2009-08-11 | 24.48 | 24.95 | 24.12 | 24.15 | 89412 | 2194894 | -0.34 | -1.39% |
| N 2009-08-10 | 23.78 | 24.79 | 23.23 | 24.49 | 126056 | 3043048 | 1.25 | 5.38% |
| 2009-08-07 | 23.44 | 24.21 | 23.21 | 23.24 | 76419 | 1811610 | -0.18 | -0.77% |
| 2009-08-06 | 23.29 | 24.18 | 22.67 | 23.42 | 80592 | 1895602 | -0.07 | -0.30% |
| N 2009-08-05 | 22.61 | 23.50 | 22.61 | 23.49 | 94064 | 2178553 | 0.94 | 4.17% |
| N 2009-08-04 | 22.78 | 22.79 | 21.90 | 22.55 | 54997 | 1230846 | -0.24 | -1.05% |
| 2009-08-03 | 22.82 | 23.08 | 22.48 | 22.79 | 55705 | 1261860 | 0.08 | 0.35% |
| 2009-07-31 | 22.29 | 22.85 | 22.08 | 22.71 | 52288 | 1175219 | 0.58 | 2.62% |
| 2009-07-30 | 22.20 | 22.39 | 21.48 | 22.13 | 53777 | 1180563 | 0.16 | 0.73% |
| 2009-07-29 | 23.79 | 23.80 | 21.40 | 21.97 | 77314 | 1757145 | -1.79 | -7.53% |
| 2009-07-28 | 23.77 | 24.00 | 23.35 | 23.76 | 64271 | 1513971 | -0.04 | -0.17% |
| 2009-07-27 | 23.63 | 24.56 | 23.63 | 23.80 | 108029 | 2596669 | 0.48 | 2.06% |
| N 2009-07-24 | 22.85 | 23.61 | 22.58 | 23.32 | 126602 | 2942472 | 0.74 | 3.28% |
| N 2009-07-23 | 22.45 | 22.67 | 22.15 | 22.58 | 45188 | 1012937 | 0.20 | 0.89% |
| 2009-07-22 | 22.16 | 22.55 | 22.05 | 22.38 | 52489 | 1169608 | 0.20 | 0.90% |
| 2009-07-21 | 22.75 | 22.88 | 22.13 | 22.18 | 56239 | 1256156 | -0.47 | -2.08% |
| 2009-07-20 | 22.15 | 23.35 | 22.15 | 22.65 | 94848 | 2172996 | 0.55 | 2.49% |
| 2009-07-17 | 22.05 | 22.40 | 22.00 | 22.10 | 43919 | 973597 | -0.12 | -0.54% |
| 2009-07-16 | 22.95 | 23.15 | 22.18 | 22.22 | 63740 | 1432148 | -0.65 | -2.84% |
| 2009-07-15 | 22.77 | 23.18 | 22.62 | 22.87 | 72350 | 1658368 | 0.35 | 1.55% |
| 2009-07-14 | 22.08 | 22.74 | 22.08 | 22.52 | 53531 | 1203034 | 0.50 | 2.27% |
| 2009-07-13 | 22.31 | 22.68 | 22.00 | 22.02 | 56822 | 1267986 | -0.38 | -1.70% |
| 2009-07-10 | 22.29 | 22.80 | 22.21 | 22.40 | 47948 | 1079960 | 0.08 | 0.36% |
| N 2009-07-09 | 22.23 | 22.64 | 22.16 | 22.32 | 48524 | 1086634 | 0.19 | 0.86% |
| N 2009-07-08 | 22.32 | 22.53 | 21.80 | 22.13 | 53031 | 1171904 | -0.41 | -1.82% |
| N 2009-07-07 | 22.80 | 22.88 | 22.21 | 22.54 | 100211 | 2255299 | -0.76 | -3.26% |
| 2009-07-06 | 21.81 | 23.45 | 21.45 | 23.30 | 132751 | 2975295 | 1.48 | 6.78% |
| 2009-07-03 | 21.39 | 21.86 | 21.10 | 21.82 | 55955 | 1202661 | 0.14 | 0.65% |
| 2009-07-02 | 21.36 | 21.98 | 21.15 | 21.68 | 81990 | 1771122 | 0.41 | 1.93% |
| 2009-07-01 | 20.59 | 21.39 | 20.51 | 21.27 | 73247 | 1547022 | 0.48 | 2.31% |
| 2009-06-30 | 21.03 | 21.05 | 20.31 | 20.79 | 42914 | 882646 | -0.18 | -0.86% |
| 2009-06-29 | 21.09 | 21.18 | 20.84 | 20.97 | 31094 | 651824 | -0.12 | -0.57% |
| 2009-06-26 | 20.73 | 21.15 | 20.59 | 21.09 | 40026 | 836959 | 0.52 | 2.53% |
| 2009-06-25 | 20.78 | 20.90 | 20.53 | 20.57 | 18056 | 373048 | -0.15 | -0.72% |
| 2009-06-24 | 20.55 | 20.75 | 20.30 | 20.72 | 21444 | 441679 | 0.19 | 0.93% |
| 2009-06-23 | 20.30 | 20.85 | 20.03 | 20.53 | 32424 | 666820 | -0.02 | -0.10% |
| 2009-06-22 | 20.65 | 21.14 | 20.52 | 20.55 | 39947 | 832355 | 0.03 | 0.15% |
| 2009-06-19 | 20.81 | 20.86 | 20.35 | 20.52 | 38749 | 795779 | -0.27 | -1.30% |
| 2009-06-18 | 20.68 | 20.98 | 20.63 | 20.79 | 30856 | 641003 | 0.16 | 0.78% |
| 2009-06-17 | 20.47 | 20.68 | 20.21 | 20.63 | 30327 | 619444 | 0.23 | 1.13% |
| 2009-06-16 | 20.50 | 20.76 | 20.18 | 20.40 | 26996 | 551791 | -0.27 | -1.31% |
| 2009-06-15 | 20.50 | 20.80 | 20.38 | 20.67 | 16010 | 329001 | 0.18 | 0.88% |
| 2009-06-12 | 21.21 | 21.30 | 20.31 | 20.49 | 41426 | 858017 | -0.69 | -3.26% |
| 2009-06-11 | 21.18 | 21.62 | 20.88 | 21.18 | 39601 | 843424 | 0.02 | 0.10% |
| 2009-06-10 | 21.44 | 21.44 | 20.90 | 21.16 | 28267 | 596579 | 0.14 | 0.67% |
| 2009-06-09 | 21.02 | 21.23 | 20.51 | 21.02 | 36539 | 760466 | -0.14 | -0.66% |
| 2009-06-08 | 21.26 | 21.70 | 21.05 | 21.16 | 30977 | 660039 | -0.10 | -0.47% |
| 2009-06-05 | 21.56 | 21.75 | 21.25 | 21.26 | 43821 | 939892 | -0.27 | -1.25% |
| 2009-06-04 | 22.18 | 22.18 | 21.25 | 21.53 | 71663 | 1546277 | -0.80 | -3.58% |
| 2009-06-03 | 22.30 | 22.44 | 22.02 | 22.33 | 45946 | 1019041 | -0.04 | -0.18% |
| 2009-06-02 | 22.55 | 23.12 | 22.16 | 22.37 | 76393 | 1723386 | -0.17 | -0.75% |
| 2009-06-01 | 21.65 | 22.85 | 21.16 | 22.54 | 117064 | 2589876 | 1.17 | 5.47% |
