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 | 27.30 | 28.25 | 27.00 | 27.97 | 28909 | 804397 | 0.29 | 1.05% |
| 2009-11-24 | 27.39 | 28.80 | 26.45 | 27.68 | 30000 | 832433 | 0.29 | 1.06% |
| 2009-11-23 | 26.90 | 27.40 | 26.80 | 27.39 | 14447 | 393544 | 0.44 | 1.63% |
| 2009-11-20 | 27.00 | 27.08 | 26.65 | 26.95 | 19497 | 523468 | -0.02 | -0.07% |
| 2009-11-19 | 26.98 | 27.10 | 26.78 | 26.97 | 13110 | 352725 | 0.04 | 0.15% |
| 2009-11-18 | 26.65 | 27.05 | 26.53 | 26.93 | 15780 | 423636 | 0.30 | 1.13% |
| 2009-11-17 | 26.80 | 27.16 | 26.20 | 26.63 | 14597 | 386953 | -0.14 | -0.52% |
| 2009-11-16 | 27.38 | 27.38 | 26.65 | 26.77 | 20266 | 544265 | -0.38 | -1.40% |
| 2009-11-13 | 26.43 | 27.31 | 26.05 | 27.15 | 12308 | 329132 | 0.72 | 2.72% |
| 2009-11-12 | 26.35 | 26.69 | 26.20 | 26.43 | 7845 | 207424 | 0.05 | 0.19% |
| 2009-11-11 | 26.31 | 26.45 | 25.90 | 26.38 | 9976 | 260961 | 0.18 | 0.69% |
| 2009-11-10 | 26.00 | 26.35 | 25.80 | 26.20 | 8596 | 224505 | 0.33 | 1.28% |
| 2009-11-09 | 26.40 | 26.40 | 25.69 | 25.87 | 11014 | 285233 | -0.51 | -1.93% |
| 2009-11-06 | 26.75 | 26.98 | 26.33 | 26.38 | 15295 | 406725 | -0.38 | -1.42% |
| 2009-11-05 | 26.10 | 26.80 | 25.96 | 26.76 | 16746 | 442900 | 0.36 | 1.36% |
| 2009-11-04 | 26.68 | 26.69 | 25.70 | 26.40 | 20100 | 525170 | 0.04 | 0.15% |
| 2009-11-03 | 25.75 | 26.40 | 25.50 | 26.36 | 25739 | 670324 | 0.70 | 2.73% |
| 2009-11-02 | 24.71 | 26.13 | 24.50 | 25.66 | 29517 | 759348 | 0.46 | 1.82% |
| 2009-10-30 | 25.77 | 26.18 | 25.01 | 25.20 | 29815 | 764536 | -0.34 | -1.33% |
| 2009-10-29 | 25.45 | 26.08 | 24.72 | 25.54 | 16813 | 429042 | -0.13 | -0.51% |
| 2009-10-28 | 25.26 | 25.78 | 25.04 | 25.67 | 23344 | 592942 | 0.41 | 1.62% |
| 2009-10-27 | 25.60 | 25.80 | 25.03 | 25.26 | 30722 | 779374 | -0.42 | -1.64% |
| 2009-10-26 | 25.80 | 26.37 | 25.00 | 25.68 | 42849 | 1107256 | -0.19 | -0.73% |
| 2009-10-23 | 24.08 | 26.20 | 24.03 | 25.87 | 67802 | 1698293 | 1.77 | 7.34% |
| 2009-10-22 | 23.52 | 24.35 | 23.51 | 24.10 | 46819 | 1127549 | 0.49 | 2.08% |
| 2009-10-21 | 24.08 | 24.08 | 23.51 | 23.61 | 26332 | 624927 | -0.44 | -1.83% |
| 2009-10-20 | 24.10 | 24.25 | 23.35 | 24.05 | 52222 | 1239570 | 0.20 | 0.84% |
| 2009-10-19 | 23.62 | 23.95 | 23.60 | 23.85 | 39144 | 932041 | 0.26 | 1.10% |
| 2009-10-16 | 23.83 | 23.95 | 23.12 | 23.59 | 44410 | 1045590 | -0.37 | -1.54% |
| 2009-10-15 | 24.96 | 24.96 | 23.50 | 23.96 | 60270 | 1445467 | -0.94 | -3.77% |
| 2009-10-14 | 24.89 | 25.30 | 24.50 | 24.90 | 33802 | 840607 | 0.00 | 0.00% |
| 2009-10-13 | 25.08 | 25.26 | 24.48 | 24.90 | 31326 | 780740 | -0.11 | -0.44% |
| 2009-10-12 | 25.30 | 25.49 | 24.55 | 25.01 | 22050 | 547911 | -0.24 | -0.95% |
| 2009-10-09 | 24.75 | 25.90 | 24.71 | 25.25 | 29572 | 745684 | 1.17 | 4.86% |
| 2009-09-30 | 23.58 | 24.34 | 23.11 | 24.08 | 11287 | 268821 | 0.74 | 3.17% |
| 2009-09-29 | 24.01 | 24.40 | 23.00 | 23.34 | 10361 | 241126 | -0.67 | -2.79% |
| 2009-09-28 | 22.77 | 24.90 | 22.76 | 24.01 | 22679 | 547948 | 0.91 | 3.94% |
| N 2009-09-25 | 22.37 | 23.30 | 22.21 | 23.10 | 58787 | 1352215 | 0.78 | 3.50% |
| 2009-09-24 | 22.50 | 23.96 | 22.09 | 22.32 | 31675 | 732490 | -1.04 | -4.45% |
| N 2009-09-23 | 23.23 | 24.10 | 22.90 | 23.36 | 33308 | 786456 | 0.13 | 0.56% |
| 2009-09-22 | 23.40 | 24.40 | 22.89 | 23.23 | 25848 | 610242 | -0.62 | -2.60% |
| N 2009-09-21 | 22.88 | 24.50 | 22.65 | 23.85 | 91484 | 2188171 | 0.99 | 4.33% |
| 2009-09-18 | 21.10 | 23.41 | 21.10 | 22.86 | 78541 | 1767996 | 1.57 | 7.37% |
| 2009-09-17 | 20.50 | 21.42 | 20.50 | 21.29 | 28063 | 588514 | 0.76 | 3.70% |
| 2009-09-16 | 20.76 | 20.84 | 20.50 | 20.53 | 25276 | 521282 | -0.41 | -1.96% |
| 2009-09-15 | 21.29 | 21.33 | 20.82 | 20.94 | 23885 | 500743 | -0.36 | -1.69% |
| 2009-09-14 | 20.78 | 21.35 | 20.60 | 21.30 | 31258 | 658981 | 0.49 | 2.35% |
| 2009-09-11 | 20.50 | 21.08 | 20.50 | 20.81 | 21051 | 438266 | 0.07 | 0.34% |
| 2009-09-10 | 21.30 | 21.43 | 20.44 | 20.74 | 20293 | 422537 | -0.49 | -2.31% |
| 2009-09-09 | 21.35 | 21.55 | 21.01 | 21.23 | 23910 | 507559 | -0.23 | -1.07% |
| 2009-09-08 | 21.79 | 21.79 | 20.96 | 21.46 | 32659 | 697426 | -0.40 | -1.83% |
| 2009-09-07 | 20.75 | 22.21 | 20.43 | 21.86 | 71009 | 1531552 | 1.11 | 5.35% |
| 2009-09-04 | 20.41 | 21.00 | 20.03 | 20.75 | 34286 | 705758 | 0.34 | 1.67% |
| 2009-09-03 | 20.10 | 20.76 | 20.10 | 20.41 | 32104 | 657690 | 0.41 | 2.05% |
| 2009-09-02 | 19.75 | 20.10 | 19.33 | 20.00 | 19939 | 392962 | 0.05 | 0.25% |
| 2009-09-01 | 19.40 | 20.35 | 19.40 | 19.95 | 31819 | 636014 | 0.50 | 2.57% |
| 2009-08-31 | 20.02 | 20.42 | 19.01 | 19.45 | 34910 | 690721 | -0.99 | -4.84% |
| 2009-08-28 | 21.00 | 21.00 | 20.20 | 20.44 | 50388 | 1035666 | -0.83 | -3.90% |
| 2009-08-27 | 20.90 | 21.53 | 20.64 | 21.27 | 44819 | 949870 | 0.31 | 1.48% |
| 2009-08-26 | 21.20 | 21.60 | 20.76 | 20.96 | 65084 | 1378579 | -0.19 | -0.90% |
| N 2009-08-25 | 20.56 | 21.66 | 20.22 | 21.15 | 124872 | 2621903 | 0.36 | 1.73% |
| 2009-08-24 | 19.39 | 21.10 | 18.74 | 20.79 | 140602 | 2822252 | 1.41 | 7.28% |
| N 2009-08-21 | 19.10 | 19.47 | 18.82 | 19.38 | 76472 | 1466912 | 0.18 | 0.94% |
| N 2009-08-20 | 18.35 | 19.35 | 18.20 | 19.20 | 83130 | 1579889 | 0.35 | 1.86% |
| N 2009-08-19 | 17.90 | 19.14 | 17.90 | 18.85 | 163885 | 3073362 | 1.45 | 8.33% |
| 2009-08-18 | 17.19 | 17.51 | 17.01 | 17.40 | 30156 | 520568 | 0.15 | 0.87% |
| 2009-08-17 | 17.56 | 18.10 | 17.18 | 17.25 | 31959 | 565229 | -0.48 | -2.71% |
| 2009-08-14 | 18.46 | 18.46 | 17.50 | 17.73 | 26192 | 468932 | -0.59 | -3.22% |
| 2009-08-13 | 18.52 | 18.85 | 17.83 | 18.32 | 38137 | 698367 | -0.37 | -1.98% |
| N 2009-08-12 | 19.04 | 19.04 | 18.48 | 18.69 | 43340 | 812552 | -0.34 | -1.79% |
| 2009-08-11 | 19.62 | 19.75 | 18.90 | 19.03 | 73673 | 1413460 | -0.35 | -1.81% |
| 2009-08-10 | 19.10 | 19.48 | 18.89 | 19.38 | 63203 | 1215055 | 0.58 | 3.08% |
| 2009-08-07 | 18.90 | 19.38 | 18.58 | 18.80 | 68981 | 1310110 | -0.15 | -0.79% |
| N 2009-08-06 | 18.70 | 19.50 | 18.38 | 18.95 | 98912 | 1872880 | 0.06 | 0.32% |
| N 2009-08-05 | 17.98 | 19.14 | 17.90 | 18.89 | 145191 | 2709068 | 1.11 | 6.24% |
| 2009-08-04 | 17.20 | 17.84 | 17.07 | 17.78 | 72793 | 1267802 | 0.60 | 3.49% |
| 2009-08-03 | 17.09 | 17.34 | 16.96 | 17.18 | 34669 | 595395 | 0.08 | 0.47% |
| 2009-07-31 | 16.71 | 17.22 | 16.56 | 17.10 | 49944 | 845000 | 0.39 | 2.33% |
| 2009-07-30 | 16.73 | 16.96 | 16.30 | 16.71 | 61921 | 1023185 | -0.08 | -0.48% |
| 2009-07-29 | 17.26 | 17.62 | 16.20 | 16.79 | 58640 | 1010192 | -0.60 | -3.45% |
| 2009-07-28 | 17.39 | 17.39 | 17.16 | 17.39 | 53209 | 917758 | 0.00 | 0.00% |
| 2009-07-27 | 17.22 | 17.42 | 17.22 | 17.39 | 47427 | 821377 | 0.16 | 0.93% |
| 2009-07-24 | 17.58 | 17.59 | 16.98 | 17.23 | 39744 | 687095 | -0.33 | -1.88% |
| N 2009-07-23 | 17.21 | 17.56 | 17.20 | 17.56 | 80542 | 1403020 | 0.44 | 2.57% |
| N 2009-07-22 | 17.04 | 17.31 | 16.93 | 17.12 | 46951 | 803661 | 0.07 | 0.41% |
| N 2009-07-21 | 17.30 | 17.33 | 16.98 | 17.05 | 34087 | 585833 | -0.20 | -1.16% |
| N 2009-07-20 | 17.23 | 17.30 | 17.05 | 17.25 | 60774 | 1040552 | 0.02 | 0.12% |
| 2009-07-17 | 17.01 | 17.41 | 17.01 | 17.23 | 27914 | 480702 | 0.15 | 0.88% |
| 2009-07-16 | 17.36 | 17.47 | 17.03 | 17.08 | 47754 | 820688 | -0.32 | -1.84% |
| 2009-07-15 | 17.58 | 17.68 | 17.30 | 17.40 | 47212 | 823872 | -0.13 | -0.74% |
| 2009-07-14 | 17.52 | 17.68 | 17.30 | 17.53 | 30860 | 538788 | 0.02 | 0.11% |
| 2009-07-13 | 17.35 | 17.70 | 17.15 | 17.51 | 37021 | 645977 | 0.17 | 0.98% |
| 2009-07-10 | 17.66 | 17.86 | 17.30 | 17.34 | 49830 | 869162 | -0.32 | -1.81% |
| 2009-07-09 | 17.30 | 17.84 | 17.30 | 17.66 | 78759 | 1384987 | 0.56 | 3.27% |
| N 2009-07-08 | 17.20 | 17.35 | 16.93 | 17.10 | 23756 | 405879 | -0.16 | -0.93% |
| N 2009-07-07 | 16.79 | 17.35 | 16.78 | 17.26 | 38962 | 666940 | 0.48 | 2.86% |
| 2009-07-06 | 17.00 | 17.06 | 16.60 | 16.78 | 30625 | 512388 | -0.21 | -1.24% |
| 2009-07-03 | 17.11 | 17.30 | 16.93 | 16.99 | 27457 | 467606 | -0.27 | -1.56% |
| 2009-07-02 | 17.54 | 17.58 | 17.10 | 17.26 | 19956 | 344314 | -0.16 | -0.92% |
| 2009-07-01 | 17.31 | 17.48 | 17.15 | 17.42 | 17279 | 298932 | 0.12 | 0.69% |
| 2009-06-30 | 17.15 | 17.66 | 17.09 | 17.30 | 36469 | 635652 | -0.06 | -0.35% |
| 2009-06-29 | 17.93 | 18.16 | 17.30 | 17.36 | 78939 | 1393975 | 0.20 | 1.17% |
| 2009-06-25 | 16.85 | 17.36 | 16.67 | 17.16 | 27124 | 463116 | 0.25 | 1.48% |
| 2009-06-24 | 17.10 | 17.15 | 16.71 | 16.91 | 25306 | 425472 | -0.09 | -0.53% |
| 2009-06-23 | 16.79 | 17.05 | 16.60 | 17.00 | 21431 | 362434 | -0.02 | -0.12% |
| 2009-06-22 | 17.10 | 17.11 | 16.63 | 17.02 | 36127 | 608816 | -0.13 | -0.76% |
| 2009-06-19 | 16.50 | 17.98 | 16.49 | 17.15 | 79654 | 1382325 | 0.76 | 4.64% |
| 2009-06-18 | 16.46 | 16.63 | 16.13 | 16.39 | 36696 | 598232 | -0.06 | -0.36% |
| 2009-06-17 | 16.44 | 16.65 | 16.43 | 16.45 | 9864 | 163191 | 0.02 | 0.12% |
| 2009-06-16 | 16.45 | 16.55 | 16.35 | 16.43 | 8362 | 137177 | -0.07 | -0.42% |
| 2009-06-15 | 16.67 | 16.69 | 16.34 | 16.50 | 10168 | 167119 | -0.16 | -0.96% |
| 2009-06-12 | 16.65 | 17.05 | 16.35 | 16.66 | 19902 | 333810 | -0.15 | -0.89% |
| 2009-06-11 | 16.45 | 16.97 | 16.21 | 16.81 | 29846 | 500127 | 0.34 | 2.06% |
| 2009-06-10 | 16.37 | 16.59 | 16.21 | 16.47 | 22673 | 371525 | 0.03 | 0.18% |
| 2009-06-09 | 16.66 | 16.67 | 16.21 | 16.44 | 15343 | 251945 | -0.18 | -1.08% |
| 2009-06-08 | 16.37 | 16.66 | 16.26 | 16.62 | 33911 | 558859 | 0.32 | 1.96% |
| 2009-06-05 | 16.17 | 16.32 | 16.00 | 16.30 | 29635 | 478461 | 0.14 | 0.87% |
| 2009-06-04 | 16.05 | 16.18 | 15.85 | 16.16 | 26681 | 426613 | 0.12 | 0.75% |
| 2009-06-03 | 16.17 | 16.20 | 15.92 | 16.04 | 26770 | 428388 | -0.12 | -0.74% |
| 2009-06-02 | 16.25 | 16.28 | 16.10 | 16.16 | 18734 | 302979 | -0.06 | -0.37% |
| 2009-06-01 | 16.10 | 16.28 | 16.06 | 16.22 | 17704 | 285729 | 0.22 | 1.38% |
| 2009-05-27 | 16.10 | 16.17 | 15.83 | 16.00 | 13574 | 216785 | -0.05 | -0.31% |
| 2009-05-26 | 16.32 | 16.35 | 16.00 | 16.05 | 19538 | 314826 | -0.25 | -1.53% |
| 2009-05-25 | 16.70 | 16.70 | 15.82 | 16.30 | 10711 | 173781 | -4.17 | -20.37% |
