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 | 24.45 | 25.15 | 23.35 | 23.44 | 112863 | 2744092 | -0.93 | -3.82% |
| 2009-11-25 | 23.52 | 24.39 | 23.35 | 24.37 | 93826 | 2237164 | 0.67 | 2.83% |
| 2009-11-24 | 25.27 | 25.46 | 23.41 | 23.70 | 137093 | 3391600 | -1.45 | -5.76% |
| 2009-11-23 | 24.90 | 25.22 | 24.48 | 25.15 | 97354 | 2418724 | 0.24 | 0.96% |
| 2009-11-20 | 25.00 | 25.45 | 24.58 | 24.91 | 89814 | 2239373 | -0.24 | -0.95% |
| 2009-11-19 | 25.56 | 25.63 | 24.89 | 25.15 | 81924 | 2059787 | -0.23 | -0.91% |
| 2009-11-18 | 24.66 | 25.39 | 24.45 | 25.38 | 122299 | 3066874 | 0.71 | 2.88% |
| 2009-11-17 | 24.80 | 24.94 | 24.38 | 24.67 | 81602 | 2008542 | 0.01 | 0.04% |
| 2009-11-16 | 23.65 | 24.97 | 23.63 | 24.66 | 155204 | 3787851 | 1.30 | 5.57% |
| 2009-11-13 | 22.86 | 23.38 | 22.66 | 23.36 | 72547 | 1671511 | 0.36 | 1.56% |
| 2009-11-12 | 22.90 | 23.35 | 22.86 | 23.00 | 64072 | 1481524 | 0.17 | 0.74% |
| 2009-11-11 | 22.70 | 23.00 | 22.50 | 22.83 | 48589 | 1107478 | -0.02 | -0.09% |
| 2009-11-10 | 23.42 | 23.50 | 22.80 | 22.85 | 75376 | 1738470 | -0.36 | -1.55% |
| 2009-11-09 | 22.89 | 23.33 | 22.80 | 23.21 | 102051 | 2363174 | 0.31 | 1.35% |
| 2009-11-06 | 22.55 | 23.12 | 22.48 | 22.90 | 129028 | 2946905 | 0.48 | 2.14% |
| 2009-11-05 | 22.33 | 22.50 | 22.13 | 22.42 | 65107 | 1454051 | 0.09 | 0.40% |
| 2009-11-04 | 22.22 | 22.65 | 21.95 | 22.33 | 72822 | 1628566 | 0.22 | 0.99% |
| 2009-11-03 | 21.58 | 22.22 | 21.51 | 22.11 | 66348 | 1457183 | 0.53 | 2.46% |
| 2009-11-02 | 20.48 | 21.60 | 20.30 | 21.58 | 69270 | 1453974 | 0.46 | 2.18% |
| 2009-10-30 | 21.51 | 21.65 | 21.07 | 21.12 | 75498 | 1611718 | 0.07 | 0.33% |
| 2009-10-29 | 21.40 | 21.47 | 20.90 | 21.05 | 61188 | 1296304 | -0.88 | -4.01% |
| 2009-10-28 | 21.70 | 22.08 | 21.37 | 21.93 | 51305 | 1114090 | 0.18 | 0.83% |
| 2009-10-27 | 22.77 | 22.77 | 21.70 | 21.75 | 78574 | 1745283 | -1.26 | -5.48% |
| 2009-10-26 | 23.35 | 23.35 | 22.49 | 23.01 | 87443 | 2002591 | -0.09 | -0.39% |
| 2009-10-23 | 22.78 | 23.35 | 22.76 | 23.10 | 83270 | 1918545 | 0.41 | 1.81% |
| 2009-10-22 | 22.90 | 23.43 | 22.66 | 22.69 | 70524 | 1624306 | -0.18 | -0.79% |
| 2009-10-21 | 22.80 | 23.15 | 22.40 | 22.87 | 70883 | 1614310 | -0.02 | -0.09% |
| 2009-10-20 | 22.80 | 23.00 | 22.62 | 22.89 | 76397 | 1743277 | 0.29 | 1.28% |
| 2009-10-19 | 21.73 | 22.76 | 21.68 | 22.60 | 71031 | 1589569 | 0.74 | 3.38% |
| 2009-10-16 | 22.16 | 22.26 | 21.48 | 21.86 | 42811 | 933394 | -0.28 | -1.26% |
| 2009-10-15 | 22.28 | 22.60 | 22.01 | 22.14 | 46700 | 1039366 | 0.09 | 0.41% |
| 2009-10-14 | 22.00 | 22.53 | 21.75 | 22.05 | 63393 | 1404571 | 0.05 | 0.23% |
| 2009-10-13 | 21.51 | 22.06 | 21.51 | 22.00 | 35267 | 771757 | 0.11 | 0.50% |
| 2009-10-12 | 22.30 | 22.30 | 21.68 | 21.89 | 59536 | 1308851 | -0.60 | -2.67% |
| 2009-10-09 | 21.65 | 22.60 | 21.45 | 22.49 | 94639 | 2092339 | 1.87 | 9.07% |
| 2009-09-30 | 20.36 | 21.25 | 20.33 | 20.62 | 35526 | 740256 | 0.37 | 1.83% |
| 2009-09-29 | 20.12 | 20.46 | 19.77 | 20.25 | 33262 | 669789 | 0.10 | 0.50% |
| 2009-09-28 | 21.15 | 21.40 | 20.01 | 20.15 | 29342 | 606568 | -0.85 | -4.05% |
| 2009-09-25 | 20.80 | 21.28 | 20.52 | 21.00 | 35373 | 740560 | 0.10 | 0.48% |
| 2009-09-24 | 20.90 | 21.29 | 20.10 | 20.90 | 55972 | 1161525 | -0.08 | -0.38% |
| 2009-09-23 | 21.80 | 22.18 | 20.94 | 20.98 | 54188 | 1165646 | -0.81 | -3.72% |
| 2009-09-22 | 22.36 | 22.84 | 21.72 | 21.79 | 45025 | 1002928 | -0.69 | -3.07% |
| 2009-09-21 | 22.47 | 22.69 | 21.52 | 22.48 | 70213 | 1548857 | -0.27 | -1.19% |
| 2009-09-18 | 24.00 | 24.09 | 22.50 | 22.75 | 81444 | 1907029 | -1.39 | -5.76% |
| 2009-09-17 | 23.75 | 24.35 | 23.75 | 24.14 | 88748 | 2135489 | 0.49 | 2.07% |
| 2009-09-16 | 23.87 | 24.20 | 23.03 | 23.65 | 103401 | 2443952 | -0.21 | -0.88% |
| 2009-09-15 | 23.40 | 24.36 | 23.00 | 23.86 | 123388 | 2932088 | 0.51 | 2.18% |
| 2009-09-14 | 22.90 | 23.74 | 22.62 | 23.35 | 87202 | 2034986 | 0.61 | 2.68% |
| 2009-09-11 | 22.30 | 23.09 | 22.18 | 22.74 | 72530 | 1655362 | 0.12 | 0.53% |
| 2009-09-10 | 22.79 | 23.15 | 22.30 | 22.62 | 69942 | 1589530 | -0.56 | -2.42% |
| 2009-09-09 | 23.20 | 23.79 | 22.70 | 23.18 | 114176 | 2653618 | 0.21 | 0.91% |
| N 2009-09-08 | 22.00 | 22.98 | 21.50 | 22.97 | 87851 | 1971343 | 0.66 | 2.96% |
| 2009-09-07 | 22.10 | 22.49 | 21.70 | 22.31 | 99234 | 2199092 | 0.28 | 1.27% |
| 2009-09-04 | 21.90 | 22.75 | 21.60 | 22.03 | 103055 | 2296140 | 0.12 | 0.55% |
| 2009-09-03 | 20.38 | 22.00 | 20.38 | 21.91 | 80928 | 1723887 | 1.67 | 8.25% |
| 2009-09-02 | 19.71 | 20.38 | 19.71 | 20.24 | 51052 | 1024845 | 0.13 | 0.65% |
| 2009-09-01 | 20.12 | 20.69 | 19.43 | 20.11 | 54670 | 1102473 | -0.57 | -2.76% |
| 2009-08-31 | 22.19 | 22.22 | 20.68 | 20.68 | 83965 | 1789070 | -2.30 | -10.01% |
| 2009-08-28 | 22.90 | 23.98 | 22.73 | 22.98 | 131049 | 3054105 | 0.26 | 1.14% |
| 2009-08-27 | 22.40 | 22.97 | 22.27 | 22.72 | 66044 | 1494924 | 0.04 | 0.18% |
| 2009-08-26 | 21.80 | 23.20 | 21.52 | 22.68 | 71744 | 1616400 | 0.69 | 3.14% |
| 2009-08-25 | 22.61 | 22.62 | 21.24 | 21.99 | 86475 | 1899740 | -0.90 | -3.93% |
| 2009-08-24 | 22.58 | 23.06 | 22.16 | 22.89 | 103635 | 2350522 | 0.82 | 3.71% |
| 2009-08-21 | 21.40 | 22.18 | 21.23 | 22.07 | 78958 | 1713100 | 0.38 | 1.75% |
| 2009-08-20 | 21.20 | 21.78 | 20.80 | 21.69 | 68007 | 1448887 | 0.87 | 4.18% |
| 2009-08-19 | 22.71 | 22.71 | 20.42 | 20.82 | 78290 | 1683171 | -1.76 | -7.79% |
| 2009-08-18 | 21.70 | 22.76 | 21.65 | 22.58 | 66909 | 1489865 | 0.49 | 2.22% |
| 2009-08-17 | 23.30 | 23.38 | 21.78 | 22.09 | 108491 | 2449991 | -2.11 | -8.72% |
| 2009-08-14 | 25.20 | 25.86 | 24.10 | 24.20 | 110759 | 2768850 | -1.08 | -4.27% |
| 2009-08-13 | 24.85 | 25.48 | 24.31 | 25.28 | 79683 | 1982363 | 0.83 | 3.40% |
| 2009-08-12 | 25.95 | 25.95 | 24.24 | 24.45 | 93979 | 2343202 | -1.68 | -6.43% |
| 2009-08-11 | 26.48 | 26.60 | 25.80 | 26.13 | 46239 | 1205841 | -0.31 | -1.17% |
| 2009-08-10 | 26.28 | 26.60 | 25.73 | 26.44 | 76564 | 2007100 | 0.58 | 2.24% |
| N 2009-08-07 | 26.80 | 27.42 | 25.75 | 25.86 | 112580 | 2979651 | -1.19 | -4.40% |
| 2009-08-06 | 28.01 | 28.01 | 27.00 | 27.05 | 114665 | 3136607 | -1.35 | -4.75% |
| 2009-08-05 | 28.92 | 29.49 | 27.80 | 28.40 | 126068 | 3607291 | -0.75 | -2.57% |
| 2009-08-04 | 29.29 | 30.15 | 28.30 | 29.15 | 157050 | 4613805 | 0.03 | 0.10% |
| 2009-08-03 | 28.05 | 29.93 | 27.90 | 29.12 | 202766 | 5882165 | 1.24 | 4.45% |
| 2009-07-31 | 26.90 | 28.12 | 26.58 | 27.88 | 177099 | 4822510 | 1.48 | 5.61% |
| 2009-07-30 | 26.30 | 26.70 | 25.01 | 26.40 | 161902 | 4212788 | 0.28 | 1.07% |
| 2009-07-29 | 28.88 | 29.00 | 26.11 | 26.12 | 202661 | 5511781 | -2.90 | -9.99% |
| 2009-07-28 | 29.59 | 30.44 | 28.53 | 29.02 | 170104 | 5010424 | -0.70 | -2.35% |
| N 2009-07-27 | 28.11 | 30.23 | 27.85 | 29.72 | 255124 | 7473553 | 0.95 | 3.30% |
| N 2009-07-24 | 27.52 | 28.99 | 26.51 | 28.77 | 185718 | 5146820 | 1.36 | 4.96% |
| 2009-07-23 | 27.60 | 28.30 | 27.08 | 27.41 | 116905 | 3225781 | 0.16 | 0.59% |
| 2009-07-22 | 26.80 | 28.30 | 26.75 | 27.25 | 178132 | 4942280 | 0.15 | 0.55% |
| 2009-07-21 | 28.95 | 28.95 | 26.96 | 27.10 | 195553 | 5413052 | -1.56 | -5.44% |
| 2009-07-20 | 26.59 | 28.66 | 26.10 | 28.66 | 228309 | 6284698 | 2.61 | 10.02% |
| N 2009-07-17 | 24.61 | 26.50 | 24.61 | 26.05 | 194874 | 5015805 | 1.25 | 5.04% |
| 2009-07-16 | 25.12 | 26.63 | 24.66 | 24.80 | 256496 | 6587049 | -0.10 | -0.40% |
| 2009-07-15 | 24.60 | 25.08 | 23.98 | 24.90 | 183304 | 4501877 | 0.69 | 2.85% |
| 2009-07-14 | 23.23 | 24.51 | 23.23 | 24.21 | 170387 | 4089683 | 1.10 | 4.76% |
| 2009-07-13 | 22.88 | 23.49 | 22.71 | 23.11 | 70154 | 1621998 | -0.08 | -0.34% |
| 2009-07-10 | 23.28 | 23.99 | 23.11 | 23.19 | 130483 | 3071811 | -0.19 | -0.81% |
| N 2009-07-09 | 22.46 | 23.85 | 22.30 | 23.38 | 186474 | 4319036 | 0.78 | 3.45% |
| 2009-07-08 | 22.75 | 22.96 | 22.20 | 22.60 | 125715 | 2831842 | -0.39 | -1.70% |
| 2009-07-07 | 23.58 | 23.68 | 22.95 | 22.99 | 140173 | 3268506 | -0.89 | -3.73% |
| 2009-07-06 | 23.58 | 24.39 | 23.02 | 23.88 | 136069 | 3240580 | 0.23 | 0.97% |
| 2009-07-03 | 23.48 | 23.79 | 23.18 | 23.65 | 107537 | 2520254 | -0.21 | -0.88% |
| 2009-07-02 | 23.17 | 24.48 | 23.17 | 23.86 | 158242 | 3789614 | 0.87 | 3.78% |
| 2009-07-01 | 22.55 | 23.25 | 22.55 | 22.99 | 101590 | 2333635 | 0.09 | 0.39% |
| 2009-06-30 | 22.62 | 23.20 | 22.30 | 22.90 | 102023 | 2328489 | 0.22 | 0.97% |
| 2009-06-29 | 22.43 | 22.75 | 22.10 | 22.68 | 82917 | 1856193 | 0.12 | 0.53% |
| 2009-06-26 | 22.82 | 23.10 | 22.38 | 22.56 | 61669 | 1393523 | -0.21 | -0.92% |
| 2009-06-25 | 23.13 | 23.55 | 22.45 | 22.77 | 119437 | 2736112 | -0.55 | -2.36% |
| 2009-06-24 | 22.30 | 23.50 | 22.30 | 23.32 | 192695 | 4435978 | 1.13 | 5.09% |
| 2009-06-23 | 22.27 | 22.50 | 21.90 | 22.19 | 109511 | 2427885 | -0.61 | -2.67% |
| 2009-06-22 | 22.65 | 23.07 | 22.50 | 22.80 | 166411 | 3791896 | 0.21 | 0.93% |
| 2009-06-19 | 23.14 | 23.14 | 22.36 | 22.59 | 148578 | 3366136 | -0.57 | -2.46% |
| 2009-06-18 | 23.50 | 23.82 | 23.10 | 23.16 | 158921 | 3703636 | -0.33 | -1.41% |
| 2009-06-17 | 23.50 | 23.65 | 23.00 | 23.49 | 94982 | 2222250 | -0.01 | -0.04% |
| 2009-06-16 | 23.00 | 23.58 | 23.00 | 23.50 | 78326 | 1825274 | 0.00 | 0.00% |
| 2009-06-15 | 23.80 | 23.80 | 22.86 | 23.50 | 118150 | 2748361 | -0.70 | -2.89% |
| 2009-06-12 | 25.01 | 25.04 | 23.90 | 24.20 | 118709 | 2878441 | -0.80 | -3.20% |
| 2009-06-11 | 24.80 | 25.42 | 24.20 | 25.00 | 137760 | 3400766 | -0.06 | -0.24% |
| 2009-06-10 | 25.29 | 25.48 | 24.42 | 25.06 | 129606 | 3225314 | 0.06 | 0.24% |
| 2009-06-09 | 24.70 | 25.60 | 24.23 | 25.00 | 254876 | 6364927 | -0.15 | -0.60% |
| 2009-06-08 | 22.87 | 25.19 | 22.76 | 25.15 | 259802 | 6238759 | 2.17 | 9.44% |
| 2009-06-05 | 23.75 | 24.50 | 22.90 | 22.98 | 200830 | 4720245 | -0.75 | -3.16% |
| 2009-06-04 | 23.12 | 24.70 | 22.98 | 23.73 | 345345 | 8215088 | 0.61 | 2.64% |
| 2009-06-03 | 20.92 | 23.12 | 20.91 | 23.12 | 245012 | 5393946 | 2.10 | 9.99% |
| 2009-06-02 | 21.65 | 21.99 | 20.85 | 21.02 | 184623 | 3968663 | -0.34 | -1.59% |
| 2009-06-01 | 20.60 | 21.57 | 20.50 | 21.36 | 213383 | 4515936 | 1.22 | 6.06% |
| 2009-05-27 | 20.01 | 20.35 | 19.73 | 20.14 | 74776 | 1503998 | 0.17 | 0.85% |
| 2009-05-26 | 20.28 | 20.68 | 19.90 | 19.97 | 77156 | 1563785 | -0.32 | -1.58% |
