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 | 32.55 | 35.10 | 32.50 | 34.97 | 35232 | 1196665 | 2.01 | 6.10% |
| 2009-11-24 | 32.20 | 33.12 | 32.01 | 32.96 | 52312 | 1717106 | 0.96 | 3.00% |
| 2009-11-23 | 32.48 | 32.78 | 31.83 | 32.00 | 25228 | 810925 | -0.48 | -1.48% |
| 2009-11-20 | 33.07 | 33.07 | 32.07 | 32.48 | 22681 | 736232 | -0.54 | -1.64% |
| 2009-11-19 | 32.80 | 33.10 | 32.51 | 33.02 | 14103 | 462666 | 0.24 | 0.73% |
| 2009-11-18 | 32.80 | 33.89 | 32.36 | 32.78 | 22684 | 754831 | 0.06 | 0.18% |
| 2009-11-17 | 33.10 | 33.10 | 32.20 | 32.72 | 16411 | 536350 | -0.21 | -0.64% |
| 2009-11-16 | 31.31 | 33.10 | 31.31 | 32.93 | 24461 | 801208 | 1.42 | 4.51% |
| 2009-11-12 | 31.31 | 31.74 | 31.11 | 31.51 | 27396 | 861724 | -0.01 | -0.03% |
| 2009-11-11 | 31.49 | 31.67 | 30.63 | 31.52 | 35835 | 1118634 | -0.03 | -0.10% |
| 2009-11-10 | 32.10 | 32.39 | 31.52 | 31.55 | 16783 | 536574 | -0.01 | -0.03% |
| 2009-11-09 | 31.70 | 32.00 | 31.28 | 31.56 | 21134 | 666891 | -0.24 | -0.76% |
| 2009-11-06 | 32.10 | 32.35 | 31.50 | 31.80 | 21491 | 685881 | -0.34 | -1.06% |
| 2009-11-05 | 31.77 | 32.34 | 31.18 | 32.14 | 36626 | 1165059 | 0.36 | 1.13% |
| 2009-11-04 | 31.01 | 32.18 | 30.70 | 31.78 | 41971 | 1324939 | 1.02 | 3.32% |
| 2009-11-03 | 30.50 | 31.15 | 30.02 | 30.76 | 30515 | 938619 | 0.34 | 1.12% |
| 2009-11-02 | 28.00 | 30.45 | 28.00 | 30.42 | 45070 | 1341138 | 1.10 | 3.75% |
| 2009-10-30 | 29.59 | 29.97 | 29.12 | 29.32 | 40968 | 1212547 | 0.20 | 0.69% |
| 2009-10-29 | 28.35 | 29.48 | 27.95 | 29.12 | 57060 | 1639130 | -0.23 | -0.78% |
| 2009-10-28 | 29.00 | 30.15 | 28.90 | 29.35 | 59633 | 1758708 | 0.56 | 1.95% |
| 2009-10-27 | 29.58 | 29.87 | 28.75 | 28.79 | 46987 | 1371379 | -1.10 | -3.68% |
| 2009-10-26 | 29.70 | 30.28 | 28.52 | 29.89 | 68508 | 2028284 | 0.56 | 1.91% |
| 2009-10-23 | 26.60 | 29.33 | 26.60 | 29.33 | 108839 | 3091190 | 2.67 | 10.02% |
| 2009-10-22 | 27.22 | 27.60 | 26.50 | 26.66 | 37065 | 1000674 | -0.81 | -2.95% |
| 2009-10-21 | 27.35 | 27.91 | 27.10 | 27.47 | 37357 | 1029911 | -0.12 | -0.43% |
| 2009-10-20 | 27.23 | 27.95 | 26.96 | 27.59 | 51343 | 1416055 | 0.56 | 2.07% |
| 2009-10-19 | 26.12 | 27.29 | 25.90 | 27.03 | 66359 | 1766992 | 0.91 | 3.48% |
| 2009-10-16 | 25.85 | 26.70 | 25.60 | 26.12 | 33316 | 870083 | 0.46 | 1.79% |
| 2009-10-15 | 25.90 | 26.68 | 25.40 | 25.66 | 36122 | 937802 | 0.16 | 0.63% |
| 2009-10-14 | 24.69 | 25.85 | 24.18 | 25.50 | 61988 | 1573130 | 1.12 | 4.59% |
| 2009-10-13 | 24.00 | 24.98 | 24.00 | 24.38 | 41122 | 1005398 | 0.21 | 0.87% |
| 2009-10-12 | 24.77 | 24.78 | 24.00 | 24.17 | 21280 | 517542 | -0.60 | -2.42% |
| 2009-10-09 | 23.75 | 24.80 | 23.41 | 24.77 | 40215 | 977087 | 1.71 | 7.42% |
| 2009-09-30 | 23.80 | 23.89 | 22.82 | 23.06 | 21918 | 510113 | 0.01 | 0.04% |
| 2009-09-29 | 23.40 | 24.88 | 23.00 | 23.05 | 66759 | 1609656 | -0.38 | -1.62% |
| 2009-09-28 | 24.36 | 24.73 | 23.22 | 23.43 | 14589 | 350807 | -0.93 | -3.82% |
| 2009-09-25 | 23.50 | 24.90 | 23.30 | 24.36 | 26807 | 653817 | 0.25 | 1.04% |
| 2009-09-24 | 24.02 | 24.63 | 22.50 | 24.11 | 51795 | 1230377 | -0.23 | -0.94% |
| 2009-09-23 | 25.05 | 25.65 | 24.00 | 24.34 | 49909 | 1240032 | -1.01 | -3.98% |
| 2009-09-22 | 25.64 | 26.70 | 25.30 | 25.35 | 49887 | 1298347 | -0.37 | -1.44% |
| 2009-09-21 | 24.80 | 25.75 | 24.28 | 25.72 | 42786 | 1078958 | 0.16 | 0.63% |
| 2009-09-18 | 26.86 | 26.90 | 25.20 | 25.56 | 37261 | 977463 | -0.98 | -3.69% |
| 2009-09-17 | 26.67 | 27.05 | 26.38 | 26.54 | 36353 | 971604 | -0.08 | -0.30% |
| 2009-09-16 | 27.00 | 27.21 | 25.70 | 26.62 | 62825 | 1665563 | -0.73 | -2.67% |
| 2009-09-15 | 26.77 | 27.95 | 26.70 | 27.35 | 68760 | 1890030 | 0.65 | 2.43% |
| 2009-09-14 | 26.30 | 26.90 | 26.12 | 26.70 | 56094 | 1487989 | 0.09 | 0.34% |
| 2009-09-11 | 25.95 | 26.96 | 25.68 | 26.61 | 73662 | 1949645 | 0.17 | 0.64% |
| N 2009-09-10 | 26.30 | 27.46 | 25.36 | 26.44 | 152415 | 4029453 | 0.47 | 1.81% |
| N 2009-09-09 | 25.97 | 25.97 | 25.97 | 25.97 | 17119 | 444604 | 2.36 | 10.00% |
| N 2009-09-03 | 22.30 | 23.93 | 21.85 | 23.61 | 79389 | 1850525 | 1.45 | 6.54% |
| 2009-09-02 | 21.37 | 22.52 | 21.30 | 22.16 | 56397 | 1237399 | 0.81 | 3.79% |
| 2009-09-01 | 20.95 | 22.19 | 20.61 | 21.35 | 80923 | 1728927 | 0.23 | 1.09% |
| 2009-08-31 | 23.00 | 23.45 | 21.12 | 21.12 | 71423 | 1550958 | -2.35 | -10.01% |
| 2009-08-28 | 25.57 | 25.97 | 23.10 | 23.47 | 61720 | 1482654 | -2.04 | -8.00% |
| 2009-08-27 | 25.90 | 26.25 | 25.20 | 25.51 | 40001 | 1026779 | -0.59 | -2.26% |
| 2009-08-26 | 25.00 | 26.80 | 24.61 | 26.10 | 70853 | 1846128 | 0.51 | 1.99% |
| 2009-08-25 | 26.00 | 26.35 | 24.17 | 25.59 | 95030 | 2401332 | -0.92 | -3.47% |
| 2009-08-24 | 26.00 | 26.93 | 25.28 | 26.51 | 112377 | 2940589 | 0.76 | 2.95% |
| 2009-08-21 | 23.80 | 25.75 | 23.62 | 25.75 | 145795 | 3591548 | 2.34 | 10.00% |
| 2009-08-20 | 21.66 | 23.41 | 21.66 | 23.41 | 130632 | 3036185 | 2.13 | 10.01% |
| N 2009-08-19 | 22.34 | 23.98 | 21.11 | 21.28 | 93610 | 2140654 | -0.92 | -4.14% |
| 2009-08-18 | 21.64 | 22.36 | 20.52 | 22.20 | 43752 | 939515 | 0.58 | 2.68% |
| 2009-08-17 | 23.29 | 23.95 | 21.62 | 21.62 | 27118 | 616398 | -2.40 | -9.99% |
| 2009-08-14 | 24.79 | 25.09 | 24.00 | 24.02 | 37104 | 910593 | -0.73 | -2.95% |
| 2009-08-13 | 23.65 | 24.88 | 22.81 | 24.75 | 60389 | 1468306 | 1.05 | 4.43% |
| 2009-08-12 | 23.79 | 24.20 | 23.48 | 23.70 | 40246 | 958980 | -0.10 | -0.42% |
| 2009-08-11 | 24.53 | 24.90 | 23.68 | 23.80 | 70045 | 1683320 | -0.51 | -2.10% |
| 2009-08-10 | 24.50 | 25.44 | 23.91 | 24.31 | 48457 | 1180228 | -0.01 | -0.04% |
| 2009-08-07 | 26.00 | 26.74 | 24.01 | 24.32 | 32700 | 831962 | -1.87 | -7.14% |
| 2009-08-06 | 27.08 | 27.08 | 25.80 | 26.19 | 40652 | 1064189 | -1.35 | -4.90% |
| 2009-08-05 | 28.88 | 28.88 | 27.30 | 27.54 | 34873 | 977715 | -1.42 | -4.90% |
| 2009-08-04 | 27.98 | 29.20 | 27.66 | 28.96 | 51429 | 1462014 | 0.81 | 2.88% |
| 2009-08-03 | 28.76 | 29.00 | 27.94 | 28.15 | 41074 | 1157392 | -0.34 | -1.19% |
| 2009-07-31 | 27.15 | 28.52 | 27.15 | 28.49 | 63771 | 1790987 | 1.57 | 5.83% |
| 2009-07-30 | 26.10 | 27.25 | 25.00 | 26.92 | 40843 | 1069494 | 0.33 | 1.24% |
| N 2009-07-29 | 28.31 | 28.52 | 25.80 | 26.59 | 54739 | 1488340 | -2.05 | -7.16% |
| 2009-07-28 | 29.01 | 29.38 | 27.78 | 28.64 | 57939 | 1653941 | -0.82 | -2.78% |
| 2009-07-27 | 30.00 | 30.25 | 28.50 | 29.46 | 75624 | 2204170 | -0.79 | -2.61% |
| 2009-07-24 | 30.25 | 31.40 | 29.30 | 30.25 | 56935 | 1719554 | 0.00 | 0.00% |
| 2009-07-23 | 30.30 | 30.59 | 29.50 | 30.25 | 37561 | 1129355 | -0.01 | -0.03% |
| 2009-07-22 | 28.43 | 30.98 | 28.43 | 30.26 | 60816 | 1835966 | 1.31 | 4.53% |
| N 2009-07-21 | 28.82 | 29.98 | 28.11 | 28.95 | 64011 | 1860017 | 0.36 | 1.26% |
| 2009-07-20 | 26.65 | 28.98 | 26.13 | 28.59 | 80465 | 2224209 | 1.78 | 6.64% |
| 2009-07-17 | 26.50 | 27.27 | 26.30 | 26.81 | 30686 | 820028 | 0.11 | 0.41% |
| 2009-07-16 | 27.30 | 28.70 | 26.30 | 26.70 | 65512 | 1800171 | -0.65 | -2.38% |
| 2009-07-15 | 25.79 | 27.51 | 25.26 | 27.35 | 77831 | 2068390 | 1.66 | 6.46% |
| 2009-07-14 | 25.53 | 26.17 | 25.20 | 25.69 | 64867 | 1671052 | 0.18 | 0.71% |
| 2009-07-13 | 26.69 | 27.38 | 25.41 | 25.51 | 72512 | 1899210 | -1.24 | -4.64% |
| 2009-07-10 | 25.40 | 27.60 | 24.81 | 26.75 | 73893 | 1924364 | 1.26 | 4.94% |
| 2009-07-09 | 24.00 | 25.62 | 24.00 | 25.49 | 51476 | 1267934 | 1.29 | 5.33% |
| N 2009-07-08 | 23.60 | 24.77 | 23.60 | 24.20 | 57558 | 1387836 | -0.09 | -0.37% |
| N 2009-07-07 | 23.00 | 24.80 | 22.82 | 24.29 | 64723 | 1561739 | 1.00 | 4.29% |
| 2009-07-06 | 23.06 | 24.76 | 23.00 | 23.29 | 121670 | 2900313 | 0.33 | 1.44% |
| 2009-07-03 | 20.50 | 22.96 | 20.27 | 22.96 | 107719 | 2415988 | 2.10 | 10.07% |
| N 2009-07-02 | 21.00 | 21.38 | 20.26 | 20.86 | 47360 | 984792 | -0.11 | -0.53% |
| N 2009-07-01 | 20.95 | 21.58 | 20.50 | 20.97 | 78187 | 1645030 | 0.07 | 0.34% |
| 2009-06-30 | 20.38 | 21.50 | 20.10 | 20.90 | 74276 | 1546710 | 0.40 | 1.95% |
| 2009-06-29 | 19.89 | 20.85 | 19.01 | 20.50 | 130471 | 2639621 | 0.57 | 2.86% |
| 2009-06-26 | 18.12 | 19.93 | 17.90 | 19.93 | 187386 | 3660953 | 1.81 | 9.99% |
| 2009-06-24 | 16.90 | 18.23 | 16.90 | 18.12 | 129209 | 2300043 | 1.24 | 7.35% |
| 2009-06-23 | 17.15 | 17.25 | 16.61 | 16.88 | 52567 | 889803 | -0.37 | -2.15% |
| 2009-06-22 | 17.51 | 17.53 | 16.95 | 17.25 | 42387 | 727888 | 0.12 | 0.70% |
| 2009-06-19 | 17.46 | 17.48 | 16.86 | 17.13 | 50867 | 870133 | -0.16 | -0.93% |
| 2009-06-18 | 16.37 | 17.48 | 16.37 | 17.29 | 119290 | 2046562 | 0.95 | 5.81% |
| 2009-06-17 | 16.23 | 16.39 | 16.05 | 16.34 | 27872 | 451998 | 0.04 | 0.24% |
| 2009-06-16 | 16.17 | 16.33 | 15.95 | 16.30 | 33290 | 537048 | 0.15 | 0.93% |
| 2009-06-15 | 16.30 | 16.74 | 16.02 | 16.15 | 49209 | 799294 | -0.12 | -0.74% |
| 2009-06-12 | 16.99 | 17.05 | 16.20 | 16.27 | 58828 | 980423 | -0.66 | -3.90% |
| N 2009-06-11 | 17.00 | 17.29 | 16.77 | 16.93 | 52394 | 889110 | -0.28 | -1.63% |
| N 2009-06-10 | 17.80 | 18.20 | 17.19 | 17.21 | 83360 | 1472704 | -0.58 | -3.26% |
| 2009-06-09 | 17.60 | 18.00 | 16.76 | 17.79 | 70611 | 1224029 | 0.03 | 0.17% |
| 2009-06-08 | 17.90 | 18.41 | 17.45 | 17.76 | 106012 | 1902436 | 0.02 | 0.11% |
| 2009-06-05 | 16.86 | 18.10 | 16.86 | 17.74 | 101709 | 1798304 | 0.86 | 5.09% |
| 2009-06-04 | 16.72 | 17.07 | 16.32 | 16.88 | 54808 | 918405 | 0.03 | 0.18% |
| 2009-06-03 | 16.60 | 17.20 | 16.42 | 16.85 | 51365 | 868220 | -0.02 | -0.12% |
| N 2009-06-02 | 17.94 | 17.94 | 16.82 | 16.87 | 85436 | 1471012 | 0.52 | 3.18% |
| 2009-05-27 | 16.72 | 17.01 | 15.88 | 16.35 | 93787 | 1531583 | -0.34 | -2.04% |
| 2009-05-26 | 17.40 | 18.05 | 16.60 | 16.69 | 109601 | 1905064 | -0.83 | -4.74% |
