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 | 35.99 | 37.68 | 35.25 | 36.11 | 141691 | 5137883 | -0.96 | -2.59% |
| 2009-11-26 | 39.98 | 39.98 | 37.00 | 37.07 | 179838 | 6879241 | -2.88 | -7.21% |
| 2009-11-25 | 36.41 | 40.12 | 36.40 | 39.95 | 205402 | 7925460 | 3.48 | 9.54% |
| 2009-11-24 | 36.33 | 38.45 | 36.00 | 36.47 | 176497 | 6517605 | 0.08 | 0.22% |
| 2009-11-23 | 35.24 | 37.82 | 35.12 | 36.39 | 161393 | 5876990 | 1.70 | 4.90% |
| 2009-11-20 | 31.50 | 34.69 | 31.20 | 34.69 | 150347 | 5062897 | 3.15 | 9.99% |
| 2009-11-19 | 30.81 | 31.80 | 30.77 | 31.54 | 71452 | 2233798 | 0.80 | 2.60% |
| 2009-11-18 | 30.17 | 31.15 | 30.17 | 30.74 | 70426 | 2166162 | 0.63 | 2.09% |
| 2009-11-17 | 30.15 | 30.28 | 29.68 | 30.11 | 53604 | 1607709 | 0.15 | 0.50% |
| 2009-11-16 | 29.00 | 30.11 | 28.98 | 29.96 | 86824 | 2589865 | 1.23 | 4.28% |
| 2009-11-13 | 28.84 | 28.95 | 28.21 | 28.73 | 61274 | 1750421 | -0.19 | -0.66% |
| 2009-11-12 | 29.02 | 29.30 | 28.90 | 28.92 | 42252 | 1229683 | -0.03 | -0.10% |
| 2009-11-11 | 28.88 | 29.50 | 28.76 | 28.95 | 43554 | 1267910 | 0.05 | 0.17% |
| 2009-11-10 | 29.15 | 29.42 | 28.67 | 28.90 | 62829 | 1817741 | -0.20 | -0.69% |
| 2009-11-09 | 29.80 | 29.80 | 28.88 | 29.10 | 69025 | 2013937 | -0.57 | -1.92% |
| 2009-11-06 | 29.15 | 30.25 | 28.38 | 29.67 | 115147 | 3414383 | 0.85 | 2.95% |
| 2009-11-05 | 28.58 | 29.25 | 28.58 | 28.82 | 58877 | 1702288 | 0.17 | 0.59% |
| 2009-11-04 | 28.74 | 29.10 | 28.18 | 28.65 | 54222 | 1562052 | 0.00 | 0.00% |
| 2009-11-03 | 28.60 | 28.77 | 28.15 | 28.65 | 64460 | 1840862 | 0.13 | 0.46% |
| 2009-11-02 | 27.15 | 28.72 | 27.12 | 28.52 | 76473 | 2157135 | 0.61 | 2.19% |
| 2009-10-30 | 27.54 | 28.95 | 27.03 | 27.91 | 113033 | 3159891 | 0.42 | 1.53% |
| 2009-10-28 | 26.91 | 27.56 | 26.91 | 27.49 | 51913 | 1414821 | 0.62 | 2.31% |
| 2009-10-27 | 27.60 | 27.60 | 26.85 | 26.87 | 50664 | 1375876 | -0.78 | -2.82% |
| 2009-10-26 | 27.25 | 27.88 | 27.12 | 27.65 | 64160 | 1765766 | 0.65 | 2.41% |
| 2009-10-23 | 26.93 | 27.36 | 26.86 | 27.00 | 63106 | 1710980 | 0.09 | 0.33% |
| 2009-10-22 | 26.79 | 27.31 | 26.72 | 26.91 | 38219 | 1032931 | 0.04 | 0.15% |
| 2009-10-21 | 27.03 | 27.35 | 26.85 | 26.87 | 47086 | 1273715 | -0.21 | -0.78% |
| 2009-10-20 | 27.20 | 27.47 | 26.81 | 27.08 | 70283 | 1908987 | 0.04 | 0.15% |
| 2009-10-19 | 26.34 | 27.15 | 26.20 | 27.04 | 99463 | 2663178 | 1.13 | 4.36% |
| 2009-10-16 | 26.01 | 26.15 | 25.35 | 25.91 | 47116 | 1212530 | -0.03 | -0.12% |
| 2009-10-15 | 25.55 | 26.08 | 25.18 | 25.94 | 63936 | 1648429 | 0.62 | 2.45% |
| 2009-10-14 | 25.51 | 25.86 | 25.23 | 25.32 | 53658 | 1370893 | -0.02 | -0.08% |
| 2009-10-13 | 25.12 | 25.57 | 25.12 | 25.34 | 35061 | 889492 | 0.30 | 1.20% |
| 2009-10-12 | 24.75 | 25.55 | 24.65 | 25.04 | 42356 | 1071605 | 0.20 | 0.81% |
| 2009-10-09 | 24.16 | 24.88 | 24.05 | 24.84 | 41110 | 1006199 | 1.13 | 4.77% |
| 2009-09-30 | 23.52 | 23.90 | 23.45 | 23.71 | 20353 | 482357 | 0.35 | 1.50% |
| 2009-09-29 | 23.68 | 23.68 | 22.78 | 23.36 | 19042 | 441974 | 0.02 | 0.09% |
| 2009-09-28 | 23.88 | 24.20 | 23.21 | 23.34 | 17212 | 409389 | -0.50 | -2.10% |
| 2009-09-25 | 23.80 | 24.19 | 23.56 | 23.84 | 23908 | 570680 | 0.01 | 0.04% |
| 2009-09-24 | 23.68 | 24.14 | 22.97 | 23.83 | 30219 | 712791 | 0.16 | 0.68% |
| 2009-09-23 | 24.15 | 24.40 | 23.66 | 23.67 | 28641 | 688724 | -0.60 | -2.47% |
| 2009-09-22 | 24.58 | 24.96 | 24.25 | 24.27 | 27203 | 670346 | -0.38 | -1.54% |
| 2009-09-21 | 24.20 | 24.67 | 23.88 | 24.65 | 34178 | 828805 | 0.18 | 0.74% |
| N 2009-09-18 | 25.80 | 25.87 | 24.13 | 24.47 | 62910 | 1579209 | -1.22 | -4.75% |
| 2009-09-17 | 25.57 | 25.84 | 25.45 | 25.69 | 46376 | 1190761 | 0.29 | 1.14% |
| 2009-09-16 | 25.63 | 25.85 | 25.11 | 25.40 | 52163 | 1327744 | -0.17 | -0.67% |
| 2009-09-15 | 25.83 | 25.83 | 25.43 | 25.57 | 51575 | 1322480 | -0.07 | -0.27% |
| 2009-09-14 | 25.65 | 25.77 | 25.40 | 25.64 | 57423 | 1469010 | 0.30 | 1.18% |
| 2009-09-11 | 25.28 | 25.42 | 24.84 | 25.34 | 57173 | 1439597 | 0.05 | 0.20% |
| 2009-09-10 | 24.50 | 25.53 | 24.49 | 25.29 | 85387 | 2143160 | 0.50 | 2.02% |
| N 2009-09-09 | 24.48 | 24.93 | 24.38 | 24.79 | 86829 | 2146737 | 0.99 | 4.16% |
| 2009-09-07 | 24.00 | 24.18 | 23.64 | 23.80 | 55364 | 1325884 | 0.02 | 0.08% |
| 2009-09-04 | 23.60 | 24.08 | 23.50 | 23.78 | 39865 | 948684 | 0.00 | 0.00% |
| 2009-09-03 | 22.75 | 23.86 | 22.55 | 23.78 | 55222 | 1288897 | 1.03 | 4.53% |
| N 2009-09-02 | 22.49 | 23.02 | 22.30 | 22.75 | 36431 | 824123 | 0.12 | 0.53% |
| N 2009-09-01 | 22.43 | 23.11 | 22.32 | 22.63 | 32509 | 739140 | 0.02 | 0.09% |
| 2009-08-31 | 24.71 | 24.74 | 22.56 | 22.61 | 57621 | 1354262 | -2.36 | -9.45% |
| N 2009-08-28 | 25.68 | 25.97 | 24.84 | 24.97 | 36808 | 924017 | -0.71 | -2.77% |
| 2009-08-27 | 25.64 | 26.18 | 25.41 | 25.68 | 47490 | 1227551 | 0.02 | 0.08% |
| 2009-08-26 | 25.05 | 26.07 | 24.85 | 25.66 | 59671 | 1527846 | 0.63 | 2.52% |
| 2009-08-25 | 26.23 | 26.23 | 24.64 | 25.03 | 67230 | 1703242 | -1.32 | -5.01% |
| N 2009-08-24 | 26.60 | 26.75 | 25.83 | 26.35 | 91574 | 2403130 | -0.26 | -0.98% |
| N 2009-08-21 | 26.22 | 27.19 | 26.21 | 26.61 | 90193 | 2407610 | 0.43 | 1.64% |
| N 2009-08-20 | 25.00 | 26.44 | 24.52 | 26.18 | 99902 | 2548060 | 0.03 | 0.12% |
| 2009-08-19 | 26.18 | 27.08 | 25.98 | 26.15 | 70578 | 1863876 | -0.24 | -0.91% |
| 2009-08-18 | 25.70 | 26.47 | 24.52 | 26.39 | 49580 | 1261517 | 0.97 | 3.82% |
| 2009-08-17 | 25.84 | 26.77 | 25.40 | 25.42 | 57857 | 1510280 | -0.79 | -3.01% |
| 2009-08-14 | 27.35 | 27.38 | 26.00 | 26.21 | 61374 | 1629856 | -1.19 | -4.34% |
| 2009-08-13 | 27.20 | 27.85 | 27.13 | 27.40 | 39435 | 1081122 | 0.27 | 0.99% |
| 2009-08-12 | 28.40 | 28.40 | 27.05 | 27.13 | 64791 | 1787923 | -1.37 | -4.81% |
| N 2009-08-11 | 28.77 | 29.40 | 28.40 | 28.50 | 72585 | 2095759 | -0.15 | -0.52% |
| N 2009-08-10 | 27.90 | 28.80 | 27.70 | 28.65 | 100505 | 2842280 | 1.19 | 4.33% |
| 2009-08-07 | 27.98 | 28.46 | 27.41 | 27.46 | 65130 | 1811634 | -0.42 | -1.51% |
| 2009-08-06 | 28.50 | 28.58 | 27.41 | 27.88 | 82519 | 2301804 | -0.73 | -2.55% |
| 2009-08-05 | 28.10 | 29.00 | 28.03 | 28.61 | 93936 | 2687740 | 0.61 | 2.18% |
| 2009-08-04 | 28.18 | 28.30 | 27.36 | 28.00 | 63278 | 1754113 | -0.04 | -0.14% |
| 2009-08-03 | 28.12 | 28.89 | 27.91 | 28.04 | 79145 | 2242029 | 0.12 | 0.43% |
| N 2009-07-31 | 26.62 | 28.03 | 26.41 | 27.92 | 87761 | 2397164 | 1.53 | 5.80% |
| 2009-07-30 | 26.72 | 27.10 | 25.68 | 26.39 | 56330 | 1483973 | -0.12 | -0.45% |
| 2009-07-29 | 28.13 | 28.30 | 25.88 | 26.51 | 89150 | 2438769 | -1.61 | -5.72% |
| 2009-07-28 | 28.38 | 28.57 | 27.76 | 28.12 | 75575 | 2120232 | -0.03 | -0.11% |
| 2009-07-27 | 27.16 | 28.34 | 27.15 | 28.15 | 116535 | 3256079 | 1.27 | 4.72% |
| 2009-07-24 | 27.05 | 27.33 | 26.45 | 26.88 | 105044 | 2829708 | -0.06 | -0.22% |
| 2009-07-23 | 27.37 | 27.39 | 26.62 | 26.94 | 100379 | 2704826 | -0.45 | -1.64% |
| 2009-07-22 | 27.33 | 27.84 | 27.08 | 27.39 | 80226 | 2197615 | 0.02 | 0.07% |
| 2009-07-21 | 28.50 | 28.63 | 27.31 | 27.37 | 86793 | 2411160 | -1.13 | -3.96% |
| 2009-07-20 | 28.15 | 28.70 | 27.98 | 28.50 | 72337 | 2049199 | 0.35 | 1.24% |
| 2009-07-17 | 28.97 | 29.12 | 27.60 | 28.15 | 99028 | 2800091 | -0.90 | -3.10% |
| N 2009-07-16 | 30.31 | 30.78 | 28.86 | 29.05 | 132405 | 3940825 | 0.20 | 0.69% |
| N 2009-07-15 | 28.17 | 28.99 | 28.17 | 28.85 | 53689 | 1534739 | 0.87 | 3.11% |
| 2009-07-14 | 28.27 | 28.28 | 27.60 | 27.98 | 43241 | 1207558 | -0.11 | -0.39% |
| 2009-07-13 | 27.40 | 28.25 | 27.20 | 28.09 | 63558 | 1778094 | 0.71 | 2.59% |
| 2009-07-10 | 27.02 | 27.98 | 26.99 | 27.38 | 62008 | 1703090 | 0.43 | 1.60% |
| 2009-07-09 | 26.35 | 27.25 | 26.35 | 26.95 | 75823 | 2042359 | 0.75 | 2.86% |
| 2009-07-08 | 26.00 | 26.91 | 25.81 | 26.20 | 49948 | 1318662 | -0.04 | -0.15% |
| 2009-07-07 | 26.04 | 26.44 | 25.30 | 26.24 | 65301 | 1692093 | 0.07 | 0.27% |
| 2009-07-06 | 25.65 | 26.47 | 25.12 | 26.17 | 55452 | 1438534 | 0.46 | 1.79% |
| N 2009-07-03 | 26.40 | 26.75 | 25.68 | 25.71 | 59078 | 1532799 | -0.82 | -3.09% |
| 2009-07-02 | 27.40 | 27.40 | 26.12 | 26.53 | 62425 | 1659645 | -0.86 | -3.14% |
| N 2009-07-01 | 27.29 | 27.70 | 26.84 | 27.39 | 43809 | 1187781 | -0.45 | -1.62% |
| 2009-06-29 | 26.78 | 28.14 | 26.72 | 27.84 | 66350 | 1841755 | 1.14 | 4.27% |
| 2009-06-26 | 26.80 | 26.99 | 26.21 | 26.70 | 44713 | 1187090 | -0.09 | -0.34% |
| N 2009-06-25 | 27.31 | 27.34 | 26.51 | 26.79 | 56326 | 1515367 | -0.58 | -2.12% |
| 2009-06-24 | 25.64 | 27.51 | 25.44 | 27.37 | 129202 | 3457516 | 1.76 | 6.87% |
| 2009-06-23 | 24.29 | 26.20 | 23.96 | 25.61 | 139242 | 3537276 | 1.15 | 4.70% |
| N 2009-06-22 | 24.90 | 25.08 | 24.38 | 24.46 | 40300 | 993217 | -0.26 | -1.05% |
| N 2009-06-19 | 24.90 | 24.91 | 24.41 | 24.72 | 46831 | 1154715 | -0.06 | -0.24% |
| 2009-06-18 | 23.71 | 25.30 | 23.71 | 24.78 | 85803 | 2123748 | 1.09 | 4.60% |
| 2009-06-17 | 23.15 | 23.76 | 23.08 | 23.69 | 30277 | 711181 | 0.55 | 2.38% |
| 2009-06-16 | 23.01 | 23.47 | 23.00 | 23.14 | 22470 | 521163 | -0.09 | -0.39% |
| 2009-06-15 | 23.08 | 23.38 | 22.99 | 23.23 | 20142 | 465743 | 0.17 | 0.74% |
| 2009-06-12 | 23.17 | 23.70 | 22.94 | 23.06 | 23301 | 543280 | -0.11 | -0.47% |
| 2009-06-11 | 23.70 | 23.70 | 23.09 | 23.17 | 37588 | 877195 | -0.61 | -2.56% |
| 2009-06-10 | 22.80 | 24.20 | 22.61 | 23.78 | 75214 | 1779556 | 1.01 | 4.44% |
| 2009-06-09 | 23.12 | 23.30 | 22.26 | 22.77 | 60508 | 1368139 | -0.46 | -1.98% |
| 2009-06-08 | 24.10 | 24.18 | 22.95 | 23.23 | 58855 | 1385799 | -0.95 | -3.93% |
| 2009-06-05 | 24.78 | 24.80 | 24.15 | 24.18 | 38647 | 947626 | -0.77 | -3.09% |
| 2009-06-04 | 24.36 | 25.00 | 23.80 | 24.95 | 80478 | 1958148 | 0.54 | 2.21% |
| 2009-06-03 | 24.64 | 24.70 | 24.30 | 24.41 | 29459 | 720733 | -0.18 | -0.73% |
| 2009-06-02 | 24.28 | 24.68 | 24.12 | 24.59 | 43269 | 1059943 | 0.31 | 1.28% |
| 2009-06-01 | 23.71 | 24.39 | 23.66 | 24.28 | 36696 | 885094 | 0.65 | 2.75% |
