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 | 25.18 | 25.25 | 23.40 | 23.84 | 39798 | 969652 | -1.14 | -4.56% |
| 2009-11-25 | 24.52 | 25.21 | 24.18 | 24.98 | 46624 | 1155429 | -0.02 | -0.08% |
| 2009-11-24 | 26.58 | 26.80 | 24.98 | 25.00 | 53094 | 1377686 | -1.55 | -5.84% |
| 2009-11-23 | 26.28 | 26.80 | 26.20 | 26.55 | 37008 | 980684 | 0.09 | 0.34% |
| 2009-11-20 | 26.60 | 26.73 | 25.88 | 26.46 | 45233 | 1191150 | -0.27 | -1.01% |
| 2009-11-19 | 25.74 | 26.75 | 25.62 | 26.73 | 60252 | 1581084 | 0.99 | 3.85% |
| 2009-11-18 | 25.61 | 26.00 | 25.38 | 25.74 | 32777 | 840197 | 0.13 | 0.51% |
| 2009-11-17 | 26.17 | 26.26 | 25.40 | 25.61 | 44647 | 1144077 | -0.56 | -2.14% |
| 2009-11-16 | 25.85 | 26.40 | 25.30 | 26.17 | 37483 | 973583 | 0.30 | 1.16% |
| 2009-11-13 | 26.41 | 26.77 | 25.40 | 25.87 | 37616 | 975634 | -0.80 | -3.00% |
| 2009-11-12 | 26.69 | 27.10 | 26.39 | 26.67 | 36144 | 970673 | -0.02 | -0.07% |
| 2009-11-11 | 26.55 | 26.91 | 26.16 | 26.69 | 39607 | 1055957 | 0.08 | 0.30% |
| 2009-11-10 | 25.60 | 26.90 | 25.30 | 26.61 | 55984 | 1462797 | 0.96 | 3.74% |
| 2009-11-09 | 26.00 | 26.18 | 25.50 | 25.65 | 36573 | 941798 | -0.33 | -1.27% |
| 2009-11-06 | 26.80 | 26.80 | 25.88 | 25.98 | 51181 | 1346792 | -0.86 | -3.20% |
| 2009-11-05 | 25.65 | 27.29 | 25.65 | 26.84 | 85672 | 2283683 | 1.46 | 5.75% |
| 2009-11-04 | 24.53 | 25.60 | 24.16 | 25.38 | 66005 | 1655811 | 0.86 | 3.51% |
| 2009-11-03 | 24.00 | 25.20 | 24.00 | 24.52 | 41712 | 1032275 | 0.38 | 1.57% |
| 2009-11-02 | 23.57 | 24.30 | 22.88 | 24.14 | 36486 | 865629 | 0.23 | 0.96% |
| 2009-10-30 | 24.49 | 25.00 | 23.80 | 23.91 | 63101 | 1539888 | -0.14 | -0.58% |
| 2009-10-29 | 23.10 | 24.30 | 22.91 | 24.05 | 48967 | 1155802 | 0.35 | 1.48% |
| 2009-10-28 | 22.91 | 23.80 | 22.38 | 23.70 | 64807 | 1495082 | 0.63 | 2.73% |
| 2009-10-27 | 24.65 | 24.67 | 22.90 | 23.07 | 70962 | 1686997 | -1.69 | -6.83% |
| 2009-10-26 | 24.78 | 25.66 | 24.38 | 24.76 | 73966 | 1840571 | -0.40 | -1.59% |
| 2009-10-23 | 24.35 | 26.05 | 23.80 | 25.16 | 159764 | 3971249 | 1.44 | 6.07% |
| 2009-10-22 | 21.12 | 23.72 | 21.11 | 23.72 | 144206 | 3344805 | 2.16 | 10.02% |
| 2009-10-21 | 21.50 | 21.88 | 20.83 | 21.56 | 55254 | 1174197 | -0.19 | -0.87% |
| 2009-10-20 | 20.26 | 22.00 | 20.26 | 21.75 | 59037 | 1264356 | 1.52 | 7.51% |
| 2009-10-19 | 19.62 | 20.23 | 19.62 | 20.23 | 27240 | 545496 | 0.46 | 2.33% |
| 2009-10-16 | 19.99 | 20.00 | 19.43 | 19.77 | 16498 | 323794 | -0.09 | -0.45% |
| 2009-10-15 | 19.75 | 20.18 | 19.66 | 19.86 | 16490 | 327922 | 0.03 | 0.15% |
| 2009-10-14 | 19.76 | 20.00 | 19.66 | 19.83 | 19309 | 383529 | 0.14 | 0.71% |
| 2009-10-13 | 19.68 | 19.70 | 19.30 | 19.69 | 15070 | 293823 | -0.09 | -0.46% |
| 2009-10-12 | 19.40 | 19.87 | 19.20 | 19.78 | 22838 | 448974 | 0.29 | 1.49% |
| 2009-10-09 | 18.35 | 19.50 | 18.35 | 19.49 | 19599 | 373047 | 1.36 | 7.50% |
| 2009-09-30 | 17.90 | 18.38 | 17.90 | 18.13 | 14328 | 259825 | 0.21 | 1.17% |
| 2009-09-29 | 19.20 | 19.20 | 17.50 | 17.92 | 20367 | 370042 | -1.02 | -5.38% |
| 2009-09-28 | 19.95 | 20.15 | 18.88 | 18.94 | 15086 | 295013 | -0.72 | -3.66% |
| 2009-09-25 | 19.50 | 19.81 | 19.40 | 19.66 | 12169 | 238491 | 0.09 | 0.46% |
| 2009-09-24 | 19.84 | 20.00 | 18.92 | 19.57 | 20087 | 390979 | -0.25 | -1.26% |
| 2009-09-23 | 20.60 | 20.97 | 19.64 | 19.82 | 23797 | 480426 | -0.79 | -3.83% |
| N 2009-09-22 | 21.09 | 21.75 | 20.59 | 20.61 | 29838 | 632651 | -0.60 | -2.83% |
| 2009-09-21 | 21.37 | 21.37 | 20.30 | 21.21 | 39217 | 819189 | -0.47 | -2.17% |
| 2009-09-18 | 23.20 | 23.88 | 21.31 | 21.68 | 62749 | 1424312 | -1.41 | -6.11% |
| 2009-09-17 | 22.64 | 23.45 | 22.30 | 23.09 | 74671 | 1722569 | 0.49 | 2.17% |
| 2009-09-16 | 21.61 | 23.59 | 21.60 | 22.60 | 84441 | 1910807 | 0.66 | 3.01% |
| 2009-09-15 | 21.50 | 22.49 | 21.21 | 21.94 | 63485 | 1395994 | 0.49 | 2.28% |
| 2009-09-14 | 20.89 | 21.66 | 20.80 | 21.45 | 53391 | 1136345 | 0.56 | 2.68% |
| 2009-09-11 | 20.40 | 21.41 | 20.14 | 20.89 | 32824 | 686298 | 0.31 | 1.51% |
| 2009-09-10 | 20.90 | 21.50 | 20.50 | 20.58 | 28042 | 587573 | -0.61 | -2.88% |
| 2009-09-09 | 20.84 | 21.75 | 20.39 | 21.19 | 52143 | 1103404 | 0.35 | 1.68% |
| 2009-09-08 | 19.61 | 20.85 | 19.61 | 20.84 | 32630 | 665725 | 0.58 | 2.86% |
| 2009-09-07 | 20.67 | 20.96 | 20.03 | 20.26 | 34381 | 707642 | -0.10 | -0.49% |
| N 2009-09-04 | 19.72 | 20.67 | 19.72 | 20.36 | 34186 | 692017 | 0.66 | 3.35% |
| N 2009-09-03 | 18.87 | 19.71 | 18.80 | 19.70 | 27428 | 531457 | 0.96 | 5.12% |
| 2009-09-02 | 18.43 | 19.00 | 18.43 | 18.74 | 15226 | 285237 | 0.16 | 0.86% |
| 2009-09-01 | 18.49 | 19.20 | 18.28 | 18.58 | 21513 | 402829 | -0.31 | -1.64% |
| 2009-08-31 | 20.40 | 20.40 | 18.89 | 18.89 | 30725 | 599254 | -2.10 | -10.01% |
| 2009-08-28 | 22.01 | 22.37 | 20.73 | 20.99 | 37837 | 805694 | -1.51 | -6.71% |
| N 2009-08-27 | 22.73 | 22.98 | 22.18 | 22.50 | 51626 | 1165517 | -0.88 | -3.76% |
| 2009-08-26 | 23.80 | 24.09 | 22.16 | 23.38 | 105458 | 2453698 | 0.36 | 1.56% |
| N 2009-08-25 | 20.76 | 23.02 | 20.56 | 23.02 | 78016 | 1743258 | 2.09 | 9.99% |
| 2009-08-24 | 20.81 | 21.10 | 20.36 | 20.93 | 36089 | 748790 | -0.02 | -0.10% |
| 2009-08-21 | 20.19 | 21.49 | 19.83 | 20.95 | 49597 | 1023903 | 0.62 | 3.05% |
| 2009-08-20 | 19.31 | 20.36 | 19.31 | 20.33 | 41201 | 820806 | 0.48 | 2.42% |
| N 2009-08-19 | 22.24 | 22.36 | 19.85 | 19.85 | 29976 | 627543 | -2.21 | -10.02% |
| 2009-08-18 | 22.00 | 22.20 | 21.21 | 22.06 | 25339 | 551691 | -0.36 | -1.61% |
| N 2009-08-17 | 22.30 | 23.14 | 20.60 | 22.42 | 51457 | 1136434 | -0.20 | -0.88% |
| 2009-08-14 | 24.95 | 24.95 | 22.60 | 22.62 | 59543 | 1400838 | -2.29 | -9.19% |
| 2009-08-13 | 26.00 | 26.24 | 23.70 | 24.91 | 42533 | 1052127 | -1.04 | -4.01% |
| 2009-08-12 | 27.10 | 27.10 | 25.80 | 25.95 | 30909 | 816392 | -1.11 | -4.10% |
| N 2009-08-11 | 26.93 | 27.68 | 26.40 | 27.06 | 23756 | 640406 | 0.22 | 0.82% |
| 2009-08-07 | 27.07 | 27.30 | 26.80 | 26.84 | 33695 | 910794 | -0.37 | -1.36% |
| 2009-08-06 | 28.24 | 28.24 | 26.80 | 27.21 | 48211 | 1314338 | -1.05 | -3.71% |
| 2009-08-05 | 28.03 | 28.93 | 27.98 | 28.26 | 52227 | 1484662 | 0.21 | 0.75% |
| 2009-08-04 | 28.79 | 28.79 | 27.71 | 28.05 | 65521 | 1837508 | -0.89 | -3.08% |
| 2009-08-03 | 29.15 | 29.88 | 28.21 | 28.94 | 118793 | 3411135 | -0.81 | -2.72% |
| 2009-07-31 | 30.20 | 32.23 | 29.31 | 29.75 | 232859 | 7122383 | -0.10 | -0.34% |
| 2009-07-30 | 26.85 | 29.85 | 26.36 | 29.85 | 246319 | 7105393 | 2.71 | 9.98% |
| 2009-07-29 | 26.99 | 28.70 | 26.35 | 27.14 | 122137 | 3351950 | 0.16 | 0.59% |
| 2009-07-28 | 27.03 | 27.28 | 26.35 | 26.98 | 40875 | 1096501 | -0.01 | -0.04% |
| 2009-07-27 | 26.60 | 27.05 | 26.20 | 26.99 | 42584 | 1130335 | 0.65 | 2.47% |
| 2009-07-24 | 27.25 | 27.35 | 26.12 | 26.34 | 58971 | 1567558 | -0.92 | -3.38% |
| N 2009-07-23 | 27.15 | 27.39 | 26.71 | 27.26 | 36901 | 997510 | 0.15 | 0.55% |
| 2009-07-22 | 27.31 | 27.55 | 27.00 | 27.11 | 39877 | 1083522 | -0.19 | -0.70% |
| 2009-07-21 | 28.30 | 28.89 | 27.22 | 27.30 | 66100 | 1846644 | -1.30 | -4.54% |
| 2009-07-20 | 27.30 | 29.30 | 26.90 | 28.60 | 106954 | 2996634 | 1.78 | 6.64% |
| N 2009-07-17 | 27.16 | 27.49 | 26.64 | 26.82 | 41404 | 1114239 | -0.48 | -1.76% |
| 2009-07-16 | 27.50 | 28.39 | 27.24 | 27.30 | 59793 | 1658451 | -0.41 | -1.48% |
| 2009-07-15 | 27.40 | 28.33 | 27.29 | 27.71 | 73033 | 2037533 | 0.42 | 1.54% |
| 2009-07-14 | 26.76 | 27.51 | 26.56 | 27.29 | 61140 | 1654572 | 0.60 | 2.25% |
| N 2009-07-13 | 27.09 | 27.09 | 26.46 | 26.69 | 42929 | 1144259 | -0.40 | -1.48% |
| 2009-07-10 | 26.50 | 27.79 | 26.50 | 27.09 | 54653 | 1490151 | 0.30 | 1.12% |
| N 2009-07-09 | 26.39 | 26.86 | 26.06 | 26.79 | 58567 | 1551142 | 0.46 | 1.75% |
| 2009-07-08 | 26.42 | 26.48 | 26.10 | 26.33 | 19666 | 516324 | 0.03 | 0.11% |
| 2009-07-07 | 26.20 | 26.54 | 26.00 | 26.30 | 20478 | 536977 | 0.10 | 0.38% |
| 2009-07-06 | 26.70 | 26.70 | 26.09 | 26.20 | 39622 | 1038551 | -0.76 | -2.82% |
| 2009-07-03 | 26.60 | 27.51 | 26.59 | 26.96 | 38867 | 1052490 | 0.43 | 1.62% |
| N 2009-07-02 | 26.40 | 26.85 | 26.40 | 26.53 | 21657 | 574852 | 0.13 | 0.49% |
| 2009-07-01 | 26.75 | 26.78 | 26.17 | 26.40 | 28096 | 740580 | -0.43 | -1.60% |
| 2009-06-30 | 26.56 | 26.85 | 26.00 | 26.83 | 42101 | 1113084 | 0.24 | 0.90% |
| 2009-06-29 | 26.80 | 26.80 | 26.32 | 26.59 | 34104 | 902312 | -0.21 | -0.78% |
| 2009-06-26 | 27.26 | 27.26 | 26.49 | 26.80 | 40191 | 1077104 | -0.67 | -2.44% |
| 2009-06-25 | 27.31 | 28.45 | 26.95 | 27.47 | 52664 | 1469641 | 0.13 | 0.47% |
| N 2009-06-24 | 26.97 | 27.50 | 26.58 | 27.34 | 34663 | 937392 | 0.44 | 1.64% |
| N 2009-06-23 | 27.20 | 27.55 | 26.30 | 26.90 | 31586 | 851556 | -0.20 | -0.74% |
| N 2009-06-22 | 28.05 | 28.08 | 26.80 | 27.10 | 54954 | 1491350 | -0.95 | -3.39% |
| N 2009-06-19 | 29.75 | 29.99 | 27.72 | 28.05 | 77490 | 2197121 | -1.79 | -6.00% |
| N 2009-06-18 | 29.76 | 30.48 | 29.32 | 29.84 | 43282 | 1287121 | 0.13 | 0.44% |
| 2009-06-17 | 30.45 | 31.15 | 29.31 | 29.71 | 63879 | 1912210 | -0.78 | -2.56% |
| 2009-06-16 | 29.62 | 32.19 | 29.61 | 30.49 | 112948 | 3486635 | 1.20 | 4.10% |
| 2009-06-15 | 26.89 | 29.29 | 26.89 | 29.29 | 95719 | 2716079 | 2.66 | 9.99% |
| N 2009-06-12 | 26.41 | 27.05 | 26.30 | 26.63 | 22121 | 589310 | 0.16 | 0.60% |
| N 2009-06-11 | 26.50 | 26.97 | 26.38 | 26.47 | 14799 | 394300 | -0.09 | -0.34% |
| N 2009-06-10 | 26.60 | 26.70 | 26.18 | 26.56 | 16228 | 428725 | 0.33 | 1.26% |
| 2009-06-09 | 26.80 | 26.82 | 25.99 | 26.23 | 29842 | 784520 | -0.61 | -2.27% |
| N 2009-06-08 | 27.13 | 27.35 | 26.51 | 26.84 | 22935 | 614761 | -0.29 | -1.07% |
| N 2009-06-05 | 28.06 | 28.21 | 27.00 | 27.13 | 34075 | 934250 | -0.92 | -3.28% |
| 2009-06-04 | 26.87 | 28.33 | 26.87 | 28.05 | 59807 | 1658916 | 1.09 | 4.04% |
| 2009-06-03 | 27.00 | 27.60 | 26.60 | 26.96 | 28472 | 767447 | -0.04 | -0.15% |
| N 2009-06-02 | 27.48 | 27.75 | 26.79 | 27.00 | 29843 | 806951 | -0.46 | -1.68% |
| N 2009-06-01 | 26.95 | 27.99 | 26.53 | 27.46 | 36510 | 991856 | -0.10 | -0.36% |
| 2009-05-26 | 26.20 | 28.40 | 26.05 | 27.56 | 70520 | 1965961 | 1.28 | 4.87% |
