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 | 23.40 | 24.26 | 23.39 | 23.80 | 48604 | 1160277 | -0.02 | -0.08% |
| 2009-11-26 | 25.00 | 25.45 | 23.78 | 23.82 | 62936 | 1546966 | -1.18 | -4.72% |
| 2009-11-25 | 23.42 | 25.09 | 23.42 | 25.00 | 102932 | 2493619 | 1.38 | 5.84% |
| 2009-11-24 | 25.25 | 25.48 | 23.41 | 23.62 | 76120 | 1882077 | -1.41 | -5.63% |
| 2009-11-23 | 24.61 | 25.20 | 24.56 | 25.03 | 60520 | 1508069 | 0.50 | 2.04% |
| 2009-11-20 | 24.78 | 24.88 | 24.41 | 24.53 | 48637 | 1195407 | -0.29 | -1.17% |
| 2009-11-19 | 24.50 | 24.90 | 24.48 | 24.82 | 44115 | 1087824 | 0.26 | 1.06% |
| 2009-11-18 | 24.89 | 25.00 | 24.48 | 24.56 | 68351 | 1685462 | -0.38 | -1.52% |
| 2009-11-17 | 25.14 | 25.20 | 24.70 | 24.94 | 50151 | 1250633 | -0.16 | -0.64% |
| 2009-11-16 | 24.75 | 25.52 | 24.71 | 25.10 | 99054 | 2488961 | 0.62 | 2.53% |
| 2009-11-13 | 23.61 | 24.53 | 23.61 | 24.48 | 78358 | 1896134 | 0.76 | 3.20% |
| 2009-11-12 | 23.63 | 24.24 | 23.45 | 23.72 | 57441 | 1365598 | 0.03 | 0.13% |
| 2009-11-11 | 23.85 | 24.08 | 23.30 | 23.69 | 47399 | 1118877 | -0.35 | -1.46% |
| 2009-11-09 | 23.80 | 24.14 | 23.63 | 24.04 | 36122 | 864020 | 0.17 | 0.71% |
| 2009-11-06 | 24.18 | 24.24 | 23.78 | 23.87 | 61051 | 1464116 | -0.17 | -0.71% |
| 2009-11-05 | 24.25 | 24.47 | 23.81 | 24.04 | 54433 | 1309772 | -0.28 | -1.15% |
| 2009-11-04 | 24.20 | 24.65 | 23.94 | 24.32 | 65303 | 1588931 | 0.20 | 0.83% |
| 2009-11-03 | 24.14 | 24.48 | 23.88 | 24.12 | 44526 | 1073362 | 0.01 | 0.04% |
| 2009-11-02 | 22.80 | 24.20 | 22.68 | 24.11 | 62473 | 1480111 | 0.82 | 3.52% |
| 2009-10-30 | 23.07 | 23.56 | 22.91 | 23.29 | 44944 | 1047084 | 0.54 | 2.37% |
| 2009-10-29 | 22.70 | 22.94 | 22.60 | 22.75 | 22269 | 506700 | -0.43 | -1.85% |
| 2009-10-28 | 23.28 | 23.34 | 22.58 | 23.18 | 48896 | 1121129 | -0.06 | -0.26% |
| 2009-10-27 | 23.21 | 23.67 | 22.81 | 23.24 | 77036 | 1794795 | -0.07 | -0.30% |
| 2009-10-26 | 23.50 | 23.85 | 23.25 | 23.31 | 61123 | 1438040 | 0.17 | 0.73% |
| 2009-10-23 | 23.28 | 23.77 | 23.10 | 23.14 | 64553 | 1501823 | -0.07 | -0.30% |
| 2009-10-22 | 23.18 | 23.62 | 23.13 | 23.21 | 31528 | 736017 | -0.05 | -0.21% |
| 2009-10-21 | 23.51 | 23.75 | 23.21 | 23.26 | 39855 | 935256 | -0.33 | -1.40% |
| 2009-10-20 | 24.16 | 24.24 | 23.45 | 23.59 | 55274 | 1314591 | -0.34 | -1.42% |
| 2009-10-19 | 23.88 | 24.07 | 23.65 | 23.93 | 44724 | 1068659 | 0.00 | 0.00% |
| 2009-10-16 | 23.71 | 23.94 | 23.40 | 23.93 | 46749 | 1104199 | 0.22 | 0.93% |
| 2009-10-15 | 23.26 | 23.80 | 23.09 | 23.71 | 58342 | 1366267 | 0.49 | 2.11% |
| 2009-10-14 | 23.23 | 23.49 | 22.87 | 23.22 | 63637 | 1469422 | -0.01 | -0.04% |
| 2009-10-13 | 22.60 | 23.26 | 22.51 | 23.23 | 46033 | 1060944 | 0.62 | 2.74% |
| 2009-10-12 | 22.46 | 23.24 | 22.32 | 22.61 | 34380 | 783716 | 0.15 | 0.67% |
| 2009-10-09 | 21.90 | 22.66 | 21.60 | 22.46 | 40302 | 900541 | 1.05 | 4.90% |
| 2009-09-30 | 22.22 | 22.25 | 21.30 | 21.41 | 51854 | 1126580 | -0.52 | -2.37% |
| 2009-09-29 | 21.01 | 21.97 | 20.86 | 21.93 | 43991 | 936540 | 0.66 | 3.10% |
| 2009-09-28 | 22.16 | 22.74 | 21.00 | 21.27 | 40500 | 885677 | -1.13 | -5.04% |
| 2009-09-25 | 22.49 | 23.49 | 22.38 | 22.40 | 39767 | 907887 | -0.11 | -0.49% |
| 2009-09-24 | 22.15 | 22.80 | 22.10 | 22.51 | 55399 | 1244290 | 0.02 | 0.09% |
| 2009-09-23 | 23.01 | 23.50 | 22.45 | 22.49 | 85873 | 1961468 | -0.81 | -3.48% |
| N 2009-09-22 | 22.61 | 24.20 | 22.55 | 23.30 | 156693 | 3706984 | 0.60 | 2.64% |
| N 2009-09-21 | 20.97 | 23.03 | 20.70 | 22.70 | 116900 | 2579200 | 1.55 | 7.33% |
| 2009-09-18 | 22.56 | 22.78 | 20.98 | 21.15 | 91761 | 2010311 | -1.41 | -6.25% |
| 2009-09-17 | 21.91 | 22.97 | 21.65 | 22.56 | 93806 | 2111944 | 0.65 | 2.97% |
| N 2009-09-16 | 21.36 | 21.98 | 21.36 | 21.91 | 112389 | 2439059 | 0.78 | 3.69% |
| N 2009-09-15 | 21.34 | 21.48 | 20.83 | 21.13 | 91807 | 1942448 | 0.03 | 0.14% |
| N 2009-09-14 | 21.30 | 21.79 | 21.06 | 21.10 | 94335 | 2013144 | -0.09 | -0.42% |
| 2009-09-11 | 20.72 | 21.22 | 20.44 | 21.19 | 99783 | 2093314 | 0.58 | 2.81% |
| N 2009-09-10 | 19.90 | 20.90 | 19.76 | 20.61 | 107685 | 2201958 | 0.80 | 4.04% |
| 2009-09-09 | 19.64 | 19.95 | 19.33 | 19.81 | 56266 | 1108798 | 0.16 | 0.81% |
| 2009-09-08 | 19.18 | 19.66 | 18.79 | 19.65 | 48000 | 923595 | 0.29 | 1.50% |
| 2009-09-07 | 19.55 | 19.97 | 19.01 | 19.36 | 76528 | 1496706 | -0.04 | -0.21% |
| 2009-09-04 | 19.25 | 19.50 | 19.10 | 19.40 | 47224 | 911262 | 0.16 | 0.83% |
| 2009-09-03 | 18.66 | 19.34 | 18.50 | 19.24 | 66669 | 1267727 | 0.74 | 4.00% |
| 2009-09-02 | 19.10 | 19.25 | 18.09 | 18.50 | 33796 | 631707 | -0.35 | -1.86% |
| N 2009-09-01 | 18.80 | 19.35 | 18.68 | 18.85 | 44666 | 850306 | -0.13 | -0.69% |
| N 2009-08-31 | 20.86 | 20.86 | 18.98 | 18.98 | 61120 | 1202130 | -2.11 | -10.01% |
| 2009-08-28 | 21.00 | 21.20 | 20.00 | 21.09 | 65816 | 1370729 | 0.32 | 1.54% |
| 2009-08-27 | 20.00 | 21.01 | 19.81 | 20.77 | 54584 | 1127960 | 0.72 | 3.59% |
| 2009-08-26 | 19.10 | 20.35 | 19.06 | 20.05 | 49345 | 986538 | 0.84 | 4.37% |
| 2009-08-25 | 19.68 | 19.70 | 18.65 | 19.21 | 57211 | 1094228 | -0.64 | -3.22% |
| 2009-08-24 | 19.91 | 20.08 | 19.60 | 19.85 | 41094 | 816654 | 0.00 | 0.00% |
| 2009-08-21 | 19.35 | 19.95 | 18.90 | 19.85 | 61960 | 1202814 | 0.56 | 2.90% |
| 2009-08-20 | 18.03 | 19.35 | 18.00 | 19.29 | 49190 | 919824 | 1.33 | 7.41% |
| N 2009-08-19 | 18.44 | 18.50 | 17.80 | 17.96 | 42486 | 769503 | -0.30 | -1.64% |
| N 2009-08-18 | 17.55 | 18.40 | 17.51 | 18.26 | 47617 | 859808 | 0.66 | 3.75% |
| 2009-08-17 | 19.11 | 19.30 | 17.55 | 17.60 | 94428 | 1724523 | -1.90 | -9.74% |
| 2009-08-14 | 21.10 | 21.10 | 19.46 | 19.50 | 58246 | 1164925 | -1.37 | -6.56% |
| 2009-08-13 | 20.67 | 21.17 | 20.30 | 20.87 | 37731 | 783830 | 0.21 | 1.02% |
| 2009-08-12 | 21.60 | 22.09 | 20.60 | 20.66 | 49881 | 1062829 | -1.07 | -4.92% |
| 2009-08-11 | 22.25 | 22.27 | 21.58 | 21.73 | 45440 | 995394 | -0.66 | -2.95% |
| 2009-08-10 | 22.88 | 23.45 | 22.10 | 22.39 | 98559 | 2251343 | -0.12 | -0.53% |
| N 2009-08-07 | 21.57 | 23.00 | 21.38 | 22.51 | 119324 | 2662843 | 1.13 | 5.29% |
| 2009-08-06 | 20.67 | 21.87 | 20.65 | 21.38 | 99824 | 2133724 | 0.48 | 2.30% |
| N 2009-08-05 | 20.68 | 20.96 | 20.30 | 20.90 | 52318 | 1078438 | 0.05 | 0.24% |
| 2009-08-04 | 21.01 | 21.20 | 20.40 | 20.85 | 49480 | 1027613 | -0.39 | -1.84% |
| 2009-08-03 | 21.04 | 21.44 | 20.60 | 21.24 | 72099 | 1519596 | 0.63 | 3.06% |
| N 2009-07-31 | 21.03 | 21.11 | 20.50 | 20.61 | 74090 | 1543285 | 0.55 | 2.74% |
| 2009-07-30 | 20.10 | 20.45 | 19.38 | 20.06 | 74822 | 1485553 | -0.02 | -0.10% |
| 2009-07-29 | 21.00 | 21.65 | 19.01 | 20.08 | 91927 | 1899605 | -0.87 | -4.15% |
| 2009-07-28 | 20.58 | 21.35 | 20.50 | 20.95 | 71499 | 1500542 | 0.16 | 0.77% |
| 2009-07-27 | 20.90 | 21.50 | 20.75 | 20.79 | 112843 | 2377254 | 0.49 | 2.41% |
| 2009-07-24 | 19.73 | 20.31 | 19.57 | 20.30 | 120940 | 2413003 | 0.64 | 3.25% |
| 2009-07-23 | 19.20 | 19.68 | 19.10 | 19.66 | 56572 | 1093957 | 0.45 | 2.34% |
| 2009-07-22 | 19.15 | 19.39 | 19.10 | 19.21 | 50865 | 976455 | 0.06 | 0.31% |
| 2009-07-21 | 19.95 | 19.97 | 19.00 | 19.15 | 73733 | 1434705 | -0.84 | -4.20% |
| N 2009-07-20 | 19.65 | 20.25 | 19.64 | 19.99 | 118715 | 2381935 | 0.46 | 2.35% |
| 2009-07-17 | 19.46 | 19.84 | 19.37 | 19.53 | 48019 | 941024 | 0.16 | 0.83% |
| 2009-07-16 | 19.53 | 19.91 | 19.23 | 19.37 | 65764 | 1272696 | -0.25 | -1.27% |
| 2009-07-15 | 19.71 | 20.15 | 19.36 | 19.62 | 72211 | 1423355 | -0.03 | -0.15% |
| 2009-07-14 | 19.25 | 19.82 | 19.25 | 19.65 | 57328 | 1125073 | 0.44 | 2.29% |
| 2009-07-13 | 19.60 | 19.82 | 19.19 | 19.21 | 73103 | 1419758 | -0.53 | -2.69% |
| 2009-07-10 | 19.94 | 20.28 | 19.55 | 19.74 | 85720 | 1698827 | -0.21 | -1.05% |
| N 2009-07-09 | 19.40 | 20.00 | 18.90 | 19.95 | 119624 | 2349439 | 0.58 | 2.99% |
| 2009-07-08 | 18.86 | 19.40 | 18.71 | 19.37 | 112855 | 2160372 | 0.38 | 2.00% |
| 2009-07-07 | 18.00 | 19.30 | 17.95 | 18.99 | 136612 | 2578752 | 0.98 | 5.44% |
| 2009-07-06 | 17.76 | 18.34 | 17.40 | 18.01 | 71822 | 1282180 | 0.13 | 0.73% |
| 2009-07-03 | 17.78 | 18.17 | 17.71 | 17.88 | 73977 | 1327145 | -0.07 | -0.39% |
| 2009-07-02 | 18.69 | 18.69 | 17.85 | 17.95 | 113400 | 2056599 | -0.55 | -2.97% |
| 2009-07-01 | 18.45 | 18.79 | 18.30 | 18.50 | 77048 | 1423293 | -0.15 | -0.80% |
| 2009-06-30 | 18.00 | 18.99 | 17.75 | 18.65 | 135408 | 2500226 | 0.50 | 2.75% |
| 2009-06-29 | 18.10 | 19.37 | 17.96 | 18.15 | 190782 | 3570588 | 0.20 | 1.11% |
| 2009-06-26 | 17.24 | 18.00 | 17.10 | 17.95 | 149842 | 2647961 | 0.79 | 4.60% |
| N 2009-06-25 | 16.70 | 17.38 | 16.68 | 17.16 | 97057 | 1657979 | 0.46 | 2.75% |
| N 2009-06-24 | 16.56 | 16.98 | 16.33 | 16.70 | 78068 | 1297624 | 0.31 | 1.89% |
| 2009-06-23 | 16.30 | 16.60 | 16.20 | 16.39 | 64033 | 1049784 | -0.31 | -1.86% |
| 2009-06-22 | 16.97 | 17.50 | 16.62 | 16.70 | 137271 | 2345327 | -0.06 | -0.36% |
| N 2009-06-19 | 16.45 | 16.80 | 16.27 | 16.76 | 139081 | 2303033 | 0.52 | 3.20% |
| 2009-06-18 | 16.33 | 16.37 | 16.12 | 16.24 | 52585 | 853137 | -0.13 | -0.79% |
| 2009-06-17 | 16.37 | 16.54 | 15.99 | 16.37 | 92963 | 1502116 | 0.00 | 0.00% |
| N 2009-06-16 | 16.60 | 16.67 | 16.26 | 16.37 | 57960 | 951250 | -0.40 | -2.38% |
| 2009-06-15 | 16.41 | 16.93 | 16.25 | 16.77 | 98468 | 1629201 | 0.48 | 2.95% |
| 2009-06-12 | 16.45 | 16.60 | 16.24 | 16.29 | 81232 | 1328645 | -0.05 | -0.31% |
| 2009-06-11 | 16.22 | 16.73 | 16.11 | 16.34 | 107576 | 1762253 | 0.08 | 0.49% |
| 2009-06-10 | 15.49 | 16.69 | 15.30 | 16.26 | 132762 | 2147442 | 0.82 | 5.31% |
| 2009-06-09 | 15.38 | 15.52 | 15.11 | 15.44 | 34094 | 522854 | -0.19 | -1.22% |
| 2009-06-08 | 15.30 | 15.70 | 14.90 | 15.63 | 78872 | 1202188 | 0.27 | 1.76% |
| N 2009-06-05 | 15.90 | 15.99 | 15.34 | 15.36 | 71240 | 1104772 | -0.51 | -3.21% |
| 2009-06-04 | 16.13 | 16.29 | 15.70 | 15.87 | 61916 | 987153 | -0.32 | -1.98% |
| 2009-06-03 | 15.97 | 16.24 | 15.94 | 16.19 | 69990 | 1127931 | 0.26 | 1.63% |
| 2009-06-02 | 15.93 | 16.09 | 15.67 | 15.93 | 63923 | 1015196 | 0.03 | 0.19% |
| N 2009-06-01 | 16.10 | 16.30 | 15.82 | 15.90 | 73566 | 1181637 | -0.09 | -0.56% |
| 2009-05-27 | 16.14 | 16.28 | 15.65 | 15.99 | 58408 | 927671 | -0.06 | -0.37% |
