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 | 25.10 | 25.88 | 24.88 | 25.85 | 116106 | 2947854 | 0.75 | 2.99% |
| 2009-11-24 | 26.49 | 26.79 | 25.06 | 25.10 | 183685 | 4777296 | -1.29 | -4.89% |
| 2009-11-23 | 26.20 | 26.48 | 25.78 | 26.39 | 124395 | 3240983 | 0.39 | 1.50% |
| 2009-11-20 | 26.18 | 26.36 | 25.78 | 26.00 | 150079 | 3901137 | -0.40 | -1.51% |
| 2009-11-19 | 26.61 | 26.91 | 25.78 | 26.40 | 185771 | 4869510 | -0.18 | -0.68% |
| 2009-11-18 | 26.02 | 27.48 | 25.90 | 26.58 | 266119 | 7109378 | 0.68 | 2.62% |
| 2009-11-17 | 25.50 | 26.24 | 24.90 | 25.90 | 346166 | 8900238 | 0.91 | 3.64% |
| 2009-11-16 | 23.45 | 25.01 | 23.45 | 24.99 | 234406 | 5725140 | 1.71 | 7.34% |
| 2009-11-13 | 23.02 | 23.30 | 22.71 | 23.28 | 76682 | 1763579 | 0.03 | 0.13% |
| 2009-11-12 | 23.25 | 23.59 | 23.10 | 23.25 | 63757 | 1490546 | 0.05 | 0.22% |
| 2009-11-11 | 23.30 | 23.38 | 22.90 | 23.20 | 74238 | 1718734 | -0.20 | -0.85% |
| 2009-11-10 | 23.96 | 24.01 | 23.37 | 23.40 | 98022 | 2324931 | -0.14 | -0.59% |
| 2009-11-09 | 23.59 | 23.68 | 23.18 | 23.54 | 78787 | 1844330 | -0.22 | -0.93% |
| 2009-11-06 | 23.96 | 24.08 | 23.56 | 23.76 | 100226 | 2386098 | -0.11 | -0.46% |
| 2009-11-05 | 23.68 | 23.97 | 23.20 | 23.87 | 129244 | 3061861 | 0.31 | 1.32% |
| 2009-11-04 | 23.23 | 23.75 | 22.80 | 23.56 | 119419 | 2792352 | 0.51 | 2.21% |
| 2009-11-03 | 22.86 | 23.28 | 22.86 | 23.05 | 93315 | 2151096 | 0.30 | 1.32% |
| 2009-11-02 | 21.29 | 22.79 | 21.05 | 22.75 | 94226 | 2079554 | 0.74 | 3.36% |
| 2009-10-30 | 22.48 | 22.58 | 22.00 | 22.01 | 78787 | 1754203 | 0.21 | 0.96% |
| 2009-10-29 | 22.00 | 22.44 | 21.62 | 21.80 | 79557 | 1748281 | -0.96 | -4.22% |
| 2009-10-28 | 22.24 | 22.95 | 22.22 | 22.76 | 80490 | 1819267 | 0.50 | 2.25% |
| 2009-10-27 | 23.00 | 23.00 | 22.20 | 22.26 | 114395 | 2588126 | -1.14 | -4.87% |
| 2009-10-26 | 23.76 | 23.84 | 23.11 | 23.40 | 86842 | 2036345 | -0.24 | -1.01% |
| 2009-10-23 | 22.71 | 24.31 | 22.71 | 23.64 | 183260 | 4308039 | 0.93 | 4.09% |
| 2009-10-22 | 22.86 | 23.12 | 22.64 | 22.71 | 72935 | 1666525 | -0.06 | -0.26% |
| 2009-10-21 | 22.78 | 23.26 | 22.55 | 22.77 | 89810 | 2055830 | -0.15 | -0.65% |
| 2009-10-20 | 23.03 | 23.69 | 22.74 | 22.92 | 180393 | 4170099 | 0.24 | 1.06% |
| 2009-10-19 | 21.80 | 22.71 | 21.51 | 22.68 | 123864 | 2754614 | 0.89 | 4.08% |
| 2009-10-16 | 21.82 | 22.00 | 21.35 | 21.79 | 86927 | 1886821 | 0.31 | 1.44% |
| 2009-10-15 | 21.70 | 21.98 | 21.39 | 21.48 | 63145 | 1365325 | 0.09 | 0.42% |
| 2009-10-14 | 21.36 | 21.96 | 21.22 | 21.39 | 97068 | 2097269 | 0.17 | 0.80% |
| 2009-10-13 | 20.77 | 21.62 | 20.70 | 21.22 | 73075 | 1555404 | 0.45 | 2.17% |
| 2009-10-12 | 21.32 | 21.34 | 20.32 | 20.77 | 63178 | 1320214 | -0.60 | -2.81% |
| 2009-10-09 | 20.25 | 21.40 | 20.11 | 21.37 | 88940 | 1851287 | 1.91 | 9.81% |
| 2009-09-30 | 19.25 | 19.90 | 19.25 | 19.46 | 33910 | 663859 | 0.32 | 1.67% |
| 2009-09-29 | 19.20 | 19.51 | 18.55 | 19.14 | 44044 | 839668 | -0.23 | -1.19% |
| 2009-09-28 | 20.30 | 20.54 | 19.18 | 19.37 | 41137 | 819545 | -0.92 | -4.53% |
| 2009-09-25 | 20.00 | 20.58 | 19.72 | 20.29 | 38876 | 783798 | 0.07 | 0.35% |
| 2009-09-24 | 19.92 | 20.78 | 19.42 | 20.22 | 59433 | 1193857 | -0.08 | -0.39% |
| 2009-09-23 | 21.11 | 21.49 | 20.10 | 20.30 | 75263 | 1553569 | -0.80 | -3.79% |
| 2009-09-22 | 22.03 | 22.08 | 20.90 | 21.10 | 94542 | 2025106 | -1.07 | -4.83% |
| 2009-09-21 | 21.45 | 22.29 | 20.60 | 22.17 | 78242 | 1680832 | 0.40 | 1.84% |
| N 2009-09-18 | 22.85 | 23.09 | 21.05 | 21.77 | 95024 | 2119684 | -0.97 | -4.27% |
| 2009-09-17 | 22.61 | 23.08 | 22.60 | 22.74 | 75918 | 1734391 | 0.30 | 1.34% |
| N 2009-09-16 | 22.74 | 22.86 | 21.72 | 22.44 | 104253 | 2325997 | -0.22 | -0.97% |
| 2009-09-15 | 22.41 | 23.35 | 22.37 | 22.66 | 123776 | 2833458 | 0.25 | 1.12% |
| 2009-09-14 | 21.94 | 22.50 | 21.79 | 22.41 | 84336 | 1878851 | 0.26 | 1.17% |
| N 2009-09-11 | 21.24 | 22.50 | 21.10 | 22.15 | 129645 | 2845582 | 0.91 | 4.28% |
| N 2009-09-10 | 21.50 | 21.61 | 21.15 | 21.24 | 87505 | 1871360 | -0.25 | -1.16% |
| N 2009-09-09 | 21.40 | 21.79 | 21.00 | 21.49 | 145859 | 3131867 | 0.49 | 2.33% |
| 2009-09-08 | 20.26 | 21.14 | 19.51 | 21.00 | 132984 | 2724781 | 0.66 | 3.25% |
| 2009-09-07 | 20.30 | 20.88 | 20.01 | 20.34 | 73211 | 1502432 | 0.07 | 0.34% |
| 2009-09-04 | 20.25 | 20.90 | 20.01 | 20.27 | 88971 | 1823323 | 0.01 | 0.05% |
| 2009-09-03 | 18.81 | 20.37 | 18.70 | 20.26 | 115095 | 2272689 | 1.45 | 7.71% |
| 2009-09-02 | 18.37 | 19.12 | 18.20 | 18.81 | 81830 | 1534373 | 0.66 | 3.64% |
| 2009-09-01 | 17.81 | 18.78 | 17.81 | 18.15 | 68225 | 1247456 | -0.27 | -1.47% |
| 2009-08-31 | 20.01 | 20.03 | 18.42 | 18.42 | 121171 | 2285931 | -2.05 | -10.02% |
| 2009-08-28 | 21.50 | 21.82 | 20.35 | 20.47 | 122097 | 2532819 | -1.03 | -4.79% |
| 2009-08-27 | 21.55 | 22.05 | 21.18 | 21.50 | 63443 | 1369232 | -0.20 | -0.92% |
| 2009-08-26 | 21.09 | 22.20 | 20.90 | 21.70 | 80051 | 1740571 | 0.14 | 0.65% |
| 2009-08-25 | 22.35 | 22.35 | 20.60 | 21.56 | 117226 | 2507726 | -1.06 | -4.69% |
| 2009-08-24 | 21.99 | 22.80 | 21.81 | 22.62 | 114744 | 2575320 | 0.54 | 2.45% |
| 2009-08-21 | 21.52 | 22.36 | 21.00 | 22.08 | 149095 | 3229748 | 0.69 | 3.23% |
| 2009-08-20 | 20.08 | 21.40 | 20.08 | 21.39 | 146749 | 3067725 | 1.62 | 8.19% |
| 2009-08-19 | 21.50 | 21.80 | 19.60 | 19.77 | 88596 | 1846617 | -1.53 | -7.18% |
| 2009-08-18 | 20.60 | 21.55 | 20.35 | 21.30 | 73779 | 1546835 | 0.16 | 0.76% |
| N 2009-08-17 | 21.95 | 22.65 | 21.14 | 21.14 | 99770 | 2167508 | -2.35 | -10.00% |
| 2009-08-13 | 22.55 | 23.64 | 22.25 | 23.49 | 120487 | 2787391 | 0.91 | 4.03% |
| 2009-08-12 | 23.58 | 23.59 | 22.56 | 22.58 | 86006 | 1970482 | -1.17 | -4.93% |
| 2009-08-11 | 23.72 | 23.94 | 22.94 | 23.75 | 89594 | 2103464 | 0.19 | 0.81% |
| 2009-08-10 | 24.35 | 24.50 | 22.98 | 23.56 | 115538 | 2734464 | -0.27 | -1.13% |
| 2009-08-07 | 25.16 | 25.46 | 23.70 | 23.83 | 140444 | 3419393 | -1.32 | -5.25% |
| 2009-08-06 | 25.99 | 25.99 | 25.00 | 25.15 | 114357 | 2907993 | -1.41 | -5.31% |
| N 2009-08-05 | 27.70 | 27.70 | 25.98 | 26.56 | 191241 | 5112583 | -1.54 | -5.48% |
| 2009-08-04 | 26.10 | 28.12 | 25.80 | 28.10 | 207044 | 5572049 | 1.94 | 7.42% |
| 2009-08-03 | 26.01 | 26.55 | 25.21 | 26.16 | 129198 | 3359030 | 0.18 | 0.69% |
| 2009-07-31 | 26.30 | 26.38 | 25.40 | 25.98 | 136847 | 3548383 | 0.48 | 1.88% |
| 2009-07-30 | 24.80 | 25.56 | 23.60 | 25.50 | 155720 | 3845333 | 0.65 | 2.62% |
| 2009-07-29 | 26.55 | 26.66 | 24.08 | 24.85 | 167876 | 4265118 | -1.90 | -7.10% |
| 2009-07-28 | 27.38 | 27.50 | 26.46 | 26.75 | 118369 | 3171024 | -0.59 | -2.16% |
| N 2009-07-27 | 27.40 | 27.79 | 26.45 | 27.34 | 159528 | 4302456 | -0.03 | -0.11% |
| 2009-07-24 | 27.75 | 28.45 | 26.75 | 27.37 | 202635 | 5597661 | -0.29 | -1.05% |
| N 2009-07-23 | 27.89 | 28.05 | 27.20 | 27.66 | 128229 | 3540481 | -0.26 | -0.93% |
| 2009-07-22 | 25.87 | 28.30 | 25.70 | 27.92 | 215264 | 5921864 | 1.90 | 7.30% |
| 2009-07-21 | 27.00 | 27.17 | 25.80 | 26.02 | 209812 | 5549416 | -0.67 | -2.51% |
| 2009-07-20 | 24.55 | 26.69 | 24.55 | 26.69 | 291919 | 7568636 | 2.43 | 10.02% |
| 2009-07-17 | 23.27 | 24.50 | 23.27 | 24.26 | 187440 | 4513766 | 0.97 | 4.17% |
| 2009-07-16 | 22.78 | 24.25 | 22.78 | 23.29 | 219008 | 5179389 | 0.53 | 2.33% |
| 2009-07-15 | 21.25 | 23.38 | 20.81 | 22.76 | 249998 | 5547824 | 1.51 | 7.11% |
| 2009-07-14 | 21.15 | 21.80 | 21.13 | 21.25 | 135014 | 2884403 | 0.07 | 0.33% |
| 2009-07-13 | 21.69 | 21.93 | 20.86 | 21.18 | 160991 | 3433969 | -0.74 | -3.38% |
| 2009-07-10 | 21.70 | 22.75 | 21.63 | 21.92 | 176760 | 3939732 | 0.02 | 0.09% |
| 2009-07-09 | 21.25 | 22.20 | 20.99 | 21.90 | 272152 | 5875233 | 0.70 | 3.30% |
| 2009-07-08 | 20.18 | 21.30 | 19.70 | 21.20 | 281404 | 5764131 | 0.72 | 3.52% |
| 2009-07-07 | 20.90 | 21.59 | 20.45 | 20.48 | 411619 | 8659094 | -0.36 | -1.73% |
| 2009-07-06 | 19.70 | 21.05 | 19.68 | 20.84 | 361397 | 7381662 | 1.37 | 7.04% |
| 2009-07-03 | 18.70 | 19.58 | 18.58 | 19.47 | 252486 | 4864380 | 0.55 | 2.91% |
| 2009-07-02 | 18.34 | 18.98 | 18.33 | 18.92 | 231101 | 4340394 | 0.63 | 3.44% |
| 2009-07-01 | 18.08 | 18.40 | 18.01 | 18.29 | 119459 | 2179257 | 0.08 | 0.44% |
| 2009-06-30 | 18.50 | 18.71 | 18.08 | 18.21 | 169923 | 3132425 | -0.08 | -0.44% |
| 2009-06-29 | 17.60 | 18.41 | 17.54 | 18.29 | 188267 | 3410017 | 0.66 | 3.74% |
| 2009-06-26 | 17.71 | 17.99 | 17.57 | 17.63 | 84011 | 1491976 | 0.09 | 0.51% |
| 2009-06-25 | 17.89 | 18.05 | 17.43 | 17.54 | 87566 | 1549593 | -0.30 | -1.68% |
| 2009-06-24 | 17.25 | 17.87 | 17.23 | 17.84 | 129243 | 2286893 | 0.61 | 3.54% |
| 2009-06-23 | 17.17 | 17.42 | 17.06 | 17.23 | 58101 | 999882 | -0.18 | -1.03% |
| 2009-06-22 | 17.62 | 17.75 | 17.28 | 17.41 | 67342 | 1175439 | -0.17 | -0.97% |
| 2009-06-19 | 17.98 | 17.98 | 17.44 | 17.58 | 99419 | 1748396 | -0.35 | -1.95% |
| 2009-06-18 | 17.53 | 18.25 | 17.52 | 17.93 | 135809 | 2442154 | 0.41 | 2.34% |
| 2009-06-17 | 17.20 | 17.60 | 17.05 | 17.52 | 62212 | 1078458 | 0.27 | 1.56% |
| 2009-06-16 | 16.95 | 17.42 | 16.85 | 17.25 | 44186 | 760245 | 0.04 | 0.23% |
| 2009-06-15 | 17.24 | 17.25 | 16.70 | 17.21 | 76478 | 1298992 | -0.03 | -0.17% |
| 2009-06-12 | 17.60 | 17.87 | 17.16 | 17.24 | 103346 | 1809047 | -0.36 | -2.04% |
| 2009-06-11 | 18.04 | 18.06 | 17.52 | 17.60 | 105787 | 1876670 | -0.44 | -2.44% |
| 2009-06-10 | 18.00 | 18.13 | 17.71 | 18.04 | 115286 | 2068363 | 0.21 | 1.18% |
| 2009-06-09 | 18.28 | 18.38 | 17.45 | 17.83 | 149332 | 2650020 | -0.33 | -1.82% |
| 2009-06-08 | 18.63 | 18.78 | 18.01 | 18.16 | 148993 | 2718377 | -0.53 | -2.84% |
| 2009-06-05 | 18.01 | 19.10 | 17.92 | 18.69 | 348351 | 6464787 | 0.86 | 4.82% |
| 2009-06-04 | 17.70 | 17.90 | 17.20 | 17.83 | 112108 | 1964467 | 0.04 | 0.23% |
| 2009-06-03 | 17.70 | 18.08 | 17.61 | 17.79 | 110083 | 1958089 | 0.04 | 0.23% |
| 2009-06-02 | 18.10 | 18.26 | 17.63 | 17.75 | 123133 | 2203493 | -0.20 | -1.11% |
| 2009-06-01 | 17.31 | 18.03 | 17.31 | 17.95 | 157036 | 2788679 | 0.93 | 5.46% |
| 2009-05-27 | 17.00 | 17.35 | 16.81 | 17.02 | 82082 | 1401536 | 0.09 | 0.53% |
| 2009-05-26 | 17.60 | 17.65 | 16.90 | 16.93 | 140212 | 2413030 | -0.72 | -4.08% |
