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 | 27.54 | 27.80 | 25.90 | 26.07 | 25361 | 679162 | -1.56 | -5.65% |
| 2009-11-25 | 27.20 | 27.68 | 26.38 | 27.63 | 24306 | 658854 | 0.41 | 1.51% |
| 2009-11-24 | 29.50 | 29.62 | 26.75 | 27.22 | 36267 | 1033283 | -2.26 | -7.67% |
| 2009-11-23 | 28.31 | 29.64 | 28.02 | 29.48 | 43451 | 1265161 | 1.14 | 4.02% |
| 2009-11-20 | 28.33 | 28.37 | 27.75 | 28.34 | 25269 | 709909 | 0.23 | 0.82% |
| 2009-11-19 | 28.20 | 28.20 | 27.50 | 28.11 | 22467 | 626615 | 0.08 | 0.28% |
| 2009-11-18 | 27.85 | 28.29 | 27.45 | 28.03 | 18830 | 526018 | 0.19 | 0.68% |
| 2009-11-17 | 28.03 | 28.29 | 27.52 | 27.84 | 18535 | 514979 | -0.22 | -0.78% |
| 2009-11-16 | 27.68 | 28.14 | 27.51 | 28.06 | 32691 | 909437 | 0.39 | 1.41% |
| 2009-11-13 | 27.36 | 27.74 | 26.85 | 27.67 | 38821 | 1057919 | -0.13 | -0.47% |
| 2009-11-12 | 29.00 | 29.04 | 27.70 | 27.80 | 63034 | 1783965 | -1.66 | -5.63% |
| 2009-11-11 | 29.70 | 30.20 | 29.29 | 29.46 | 29966 | 891321 | -0.38 | -1.27% |
| 2009-11-10 | 29.90 | 30.49 | 29.11 | 29.84 | 42160 | 1249667 | -0.16 | -0.53% |
| 2009-11-09 | 28.50 | 30.12 | 28.33 | 30.00 | 65066 | 1911918 | 1.21 | 4.20% |
| 2009-11-06 | 27.70 | 29.60 | 27.21 | 28.79 | 71801 | 2046995 | 1.22 | 4.42% |
| 2009-11-05 | 26.34 | 27.98 | 26.27 | 27.57 | 39163 | 1071408 | 1.40 | 5.35% |
| 2009-11-04 | 26.60 | 26.60 | 25.90 | 26.17 | 14584 | 381811 | -0.24 | -0.91% |
| 2009-11-03 | 25.90 | 26.66 | 25.60 | 26.41 | 22149 | 580026 | 0.70 | 2.72% |
| 2009-11-02 | 25.15 | 25.81 | 24.51 | 25.71 | 21586 | 548419 | 0.03 | 0.12% |
| 2009-10-30 | 25.85 | 26.29 | 25.40 | 25.68 | 13509 | 348276 | 0.14 | 0.55% |
| 2009-10-29 | 25.59 | 26.08 | 25.47 | 25.54 | 14357 | 370179 | -0.72 | -2.74% |
| 2009-10-28 | 25.50 | 26.94 | 25.50 | 26.26 | 23372 | 614553 | 0.85 | 3.35% |
| 2009-10-27 | 26.40 | 26.40 | 25.34 | 25.41 | 28888 | 744994 | -1.22 | -4.58% |
| 2009-10-26 | 28.50 | 28.58 | 26.51 | 26.63 | 45372 | 1240519 | -0.91 | -3.30% |
| 2009-10-23 | 25.65 | 27.89 | 25.60 | 27.54 | 59390 | 1621124 | 2.09 | 8.21% |
| 2009-10-22 | 24.66 | 25.63 | 24.66 | 25.45 | 17621 | 443599 | 0.54 | 2.17% |
| 2009-10-21 | 25.60 | 25.75 | 24.90 | 24.91 | 18683 | 471094 | -0.59 | -2.31% |
| 2009-10-20 | 25.60 | 25.96 | 25.18 | 25.50 | 21155 | 540108 | 0.06 | 0.24% |
| 2009-10-19 | 24.58 | 25.45 | 24.31 | 25.44 | 17082 | 428693 | 0.83 | 3.37% |
| 2009-10-16 | 25.07 | 25.50 | 24.36 | 24.61 | 13112 | 324159 | -0.50 | -1.99% |
| 2009-10-15 | 24.80 | 25.79 | 24.70 | 25.11 | 15574 | 394360 | 0.36 | 1.46% |
| 2009-10-14 | 24.59 | 25.25 | 24.30 | 24.75 | 14045 | 350051 | 0.30 | 1.23% |
| 2009-10-13 | 23.88 | 24.50 | 23.88 | 24.45 | 9871 | 237468 | 0.43 | 1.79% |
| 2009-10-12 | 24.31 | 24.50 | 24.00 | 24.02 | 10987 | 265594 | -0.26 | -1.07% |
| 2009-10-09 | 23.80 | 24.36 | 23.50 | 24.28 | 15009 | 360102 | 1.19 | 5.15% |
| 2009-09-30 | 22.96 | 23.69 | 22.77 | 23.09 | 10401 | 241387 | 0.58 | 2.58% |
| 2009-09-29 | 23.41 | 23.62 | 21.78 | 22.51 | 15501 | 349572 | -0.75 | -3.22% |
| 2009-09-28 | 24.25 | 24.65 | 23.18 | 23.26 | 12018 | 287005 | -0.74 | -3.08% |
| 2009-09-25 | 25.40 | 25.43 | 23.78 | 24.00 | 23078 | 559510 | -1.08 | -4.31% |
| 2009-09-24 | 24.12 | 25.80 | 24.02 | 25.08 | 23860 | 599338 | 0.67 | 2.75% |
| 2009-09-23 | 26.18 | 26.50 | 24.20 | 24.41 | 31806 | 801969 | -2.09 | -7.89% |
| 2009-09-22 | 28.15 | 28.48 | 26.44 | 26.50 | 39434 | 1072377 | -1.63 | -5.79% |
| 2009-09-21 | 27.20 | 28.48 | 27.20 | 28.13 | 49130 | 1374355 | 1.26 | 4.69% |
| 2009-09-18 | 27.25 | 28.35 | 26.81 | 26.87 | 47197 | 1304158 | -0.35 | -1.29% |
| 2009-09-17 | 27.00 | 27.79 | 26.60 | 27.22 | 38854 | 1055875 | -0.17 | -0.62% |
| 2009-09-16 | 26.37 | 28.10 | 26.05 | 27.39 | 56788 | 1549478 | 0.96 | 3.63% |
| 2009-09-15 | 26.00 | 27.00 | 25.92 | 26.43 | 32974 | 873026 | 0.21 | 0.80% |
| 2009-09-14 | 25.77 | 26.80 | 25.61 | 26.22 | 25861 | 676458 | 0.36 | 1.39% |
| 2009-09-11 | 25.06 | 27.14 | 25.06 | 25.86 | 32352 | 848687 | 0.32 | 1.25% |
| 2009-09-10 | 26.00 | 26.47 | 25.50 | 25.54 | 28384 | 737615 | -1.03 | -3.88% |
| 2009-09-09 | 27.80 | 27.80 | 25.85 | 26.57 | 64844 | 1724533 | -0.58 | -2.14% |
| 2009-09-08 | 24.70 | 27.15 | 24.20 | 27.15 | 62387 | 1662329 | 2.47 | 10.01% |
| 2009-09-07 | 24.69 | 25.24 | 23.84 | 24.68 | 26383 | 649256 | 0.35 | 1.44% |
| 2009-09-04 | 24.38 | 25.48 | 24.12 | 24.33 | 28475 | 703771 | -0.40 | -1.62% |
| 2009-09-03 | 23.98 | 25.30 | 23.26 | 24.73 | 32327 | 791024 | 1.48 | 6.37% |
| 2009-09-02 | 20.67 | 23.25 | 20.67 | 23.25 | 27347 | 605134 | 2.11 | 9.98% |
| 2009-09-01 | 21.99 | 22.38 | 20.55 | 21.14 | 26018 | 558705 | -1.05 | -4.73% |
| 2009-08-31 | 24.10 | 24.10 | 22.11 | 22.19 | 23242 | 539998 | -2.38 | -9.69% |
| 2009-08-28 | 25.37 | 25.88 | 24.50 | 24.57 | 31661 | 787357 | -1.32 | -5.10% |
| 2009-08-27 | 26.70 | 27.09 | 25.80 | 25.89 | 39794 | 1053656 | -0.96 | -3.58% |
| 2009-08-26 | 25.49 | 28.00 | 25.24 | 26.85 | 54611 | 1439091 | 0.92 | 3.55% |
| 2009-08-25 | 24.00 | 26.35 | 23.80 | 25.93 | 69489 | 1761057 | 1.38 | 5.62% |
| 2009-08-24 | 22.70 | 24.55 | 21.92 | 24.55 | 53611 | 1245716 | 2.26 | 10.14% |
| 2009-08-21 | 21.04 | 22.86 | 20.70 | 22.29 | 35392 | 769443 | 0.82 | 3.82% |
| 2009-08-20 | 19.51 | 21.75 | 19.51 | 21.47 | 30327 | 627356 | 1.49 | 7.46% |
| 2009-08-19 | 21.41 | 21.75 | 19.98 | 19.98 | 17872 | 374246 | -1.75 | -8.05% |
| 2009-08-18 | 21.21 | 21.89 | 20.82 | 21.73 | 18861 | 402531 | 0.05 | 0.23% |
| 2009-08-17 | 22.00 | 23.00 | 21.50 | 21.68 | 24476 | 545918 | -0.44 | -1.99% |
| 2009-08-14 | 23.19 | 23.19 | 21.81 | 22.12 | 18475 | 414779 | -1.08 | -4.66% |
| 2009-08-13 | 22.81 | 23.48 | 22.50 | 23.20 | 18238 | 420715 | 0.40 | 1.75% |
| 2009-08-12 | 24.13 | 24.15 | 22.80 | 22.80 | 18859 | 438174 | -1.33 | -5.51% |
| 2009-08-11 | 23.65 | 24.25 | 23.65 | 24.13 | 11604 | 278456 | 0.34 | 1.43% |
| 2009-08-10 | 24.20 | 24.40 | 23.31 | 23.79 | 16004 | 379368 | -0.18 | -0.75% |
| 2009-08-07 | 24.28 | 24.80 | 23.80 | 23.97 | 15341 | 373961 | -0.33 | -1.36% |
| 2009-08-06 | 25.29 | 25.29 | 23.98 | 24.30 | 22240 | 543403 | -0.90 | -3.57% |
| 2009-08-05 | 25.00 | 25.50 | 24.70 | 25.20 | 22023 | 552343 | 0.11 | 0.44% |
| 2009-08-04 | 25.60 | 25.65 | 24.80 | 25.09 | 21761 | 545028 | -0.60 | -2.34% |
| 2009-08-03 | 25.18 | 25.98 | 24.50 | 25.69 | 29315 | 742524 | 0.36 | 1.42% |
| 2009-07-31 | 24.60 | 25.57 | 23.90 | 25.33 | 31693 | 788356 | 0.78 | 3.18% |
| 2009-07-30 | 24.90 | 25.68 | 23.62 | 24.55 | 38699 | 948147 | -0.76 | -3.00% |
| 2009-07-29 | 27.59 | 27.59 | 24.89 | 25.31 | 41575 | 1092588 | -2.34 | -8.46% |
| 2009-07-28 | 27.90 | 27.93 | 27.21 | 27.65 | 25003 | 687384 | -0.38 | -1.36% |
| 2009-07-27 | 27.70 | 28.29 | 27.50 | 28.03 | 36577 | 1015103 | -0.17 | -0.60% |
| 2009-07-24 | 27.80 | 29.50 | 27.80 | 28.20 | 56181 | 1606804 | 0.87 | 3.18% |
| 2009-07-23 | 27.20 | 27.79 | 26.81 | 27.33 | 20911 | 570342 | -0.25 | -0.91% |
| 2009-07-22 | 26.60 | 28.50 | 26.37 | 27.58 | 38206 | 1052877 | 0.68 | 2.53% |
| 2009-07-21 | 27.73 | 27.88 | 26.66 | 26.90 | 33054 | 897144 | -0.84 | -3.03% |
| 2009-07-20 | 27.75 | 28.09 | 27.31 | 27.74 | 35501 | 981151 | -0.03 | -0.11% |
| N 2009-07-17 | 28.01 | 28.49 | 27.27 | 27.77 | 44660 | 1239153 | -0.61 | -2.15% |
| N 2009-07-16 | 30.60 | 30.85 | 28.25 | 28.38 | 88123 | 2586573 | -1.20 | -4.06% |
| 2009-07-15 | 26.66 | 29.58 | 26.51 | 29.58 | 87856 | 2503115 | 2.69 | 10.00% |
| 2009-07-14 | 26.88 | 27.30 | 26.01 | 26.89 | 34985 | 929428 | 0.08 | 0.30% |
| 2009-07-13 | 26.10 | 27.95 | 26.10 | 26.81 | 56212 | 1529190 | 0.48 | 1.82% |
| 2009-07-10 | 26.30 | 26.70 | 26.01 | 26.33 | 26307 | 689918 | -0.15 | -0.57% |
| N 2009-07-09 | 26.48 | 27.20 | 25.96 | 26.48 | 39021 | 1037832 | 0.12 | 0.46% |
| 2009-07-08 | 25.69 | 26.58 | 25.69 | 26.36 | 26045 | 678323 | 0.17 | 0.65% |
| 2009-07-07 | 26.18 | 27.05 | 25.50 | 26.19 | 32523 | 855210 | -0.06 | -0.23% |
| 2009-07-06 | 26.70 | 26.70 | 25.80 | 26.25 | 32441 | 845952 | -0.51 | -1.91% |
| 2009-07-03 | 25.50 | 27.87 | 24.78 | 26.76 | 72633 | 1904169 | 0.99 | 3.84% |
| 2009-07-02 | 26.25 | 26.78 | 25.43 | 25.77 | 73876 | 1926907 | -0.65 | -2.46% |
| 2009-07-01 | 26.16 | 28.19 | 26.01 | 26.42 | 71657 | 1933031 | 0.27 | 1.03% |
| 2009-06-30 | 26.30 | 27.90 | 25.87 | 26.15 | 129371 | 3454711 | 0.38 | 1.48% |
| N 2009-06-29 | 24.00 | 25.77 | 23.88 | 25.77 | 103566 | 2624743 | 2.34 | 9.99% |
| N 2009-06-26 | 21.75 | 23.43 | 21.55 | 23.43 | 64708 | 1491030 | 2.13 | 10.00% |
| 2009-06-25 | 21.30 | 21.72 | 21.00 | 21.30 | 25523 | 543885 | -0.19 | -0.88% |
| N 2009-06-24 | 21.01 | 21.79 | 20.86 | 21.49 | 35303 | 755896 | 0.63 | 3.02% |
| N 2009-06-23 | 20.62 | 21.47 | 20.62 | 20.86 | 27059 | 569571 | 0.03 | 0.14% |
| 2009-06-22 | 21.21 | 21.38 | 20.28 | 20.83 | 60403 | 1251377 | -0.64 | -2.98% |
| 2009-06-19 | 22.11 | 22.66 | 21.10 | 21.47 | 64953 | 1416279 | -1.10 | -4.87% |
| 2009-06-18 | 22.10 | 23.60 | 21.90 | 22.57 | 91323 | 2075276 | 0.04 | 0.18% |
| 2009-06-17 | 20.79 | 22.87 | 20.18 | 22.53 | 113313 | 2493448 | 1.74 | 8.37% |
| N 2009-06-16 | 20.71 | 21.64 | 20.48 | 20.79 | 44674 | 938736 | -0.01 | -0.05% |
| N 2009-06-15 | 20.84 | 21.08 | 20.15 | 20.80 | 38138 | 791373 | 0.08 | 0.39% |
| N 2009-06-12 | 22.09 | 22.48 | 20.50 | 20.72 | 103808 | 2228420 | -2.06 | -9.04% |
| N 2009-06-11 | 21.00 | 22.79 | 20.31 | 22.78 | 133563 | 2897282 | 2.06 | 9.94% |
| N 2009-06-10 | 21.28 | 22.00 | 20.00 | 20.72 | 120163 | 2514711 | -1.18 | -5.39% |
| N 2009-06-09 | 20.25 | 23.18 | 20.13 | 21.90 | 159165 | 3526844 | 0.83 | 3.94% |
| N 2009-06-08 | 20.27 | 21.07 | 18.82 | 21.07 | 146037 | 2944308 | 1.92 | 10.03% |
| N 2009-06-05 | 19.15 | 19.15 | 18.51 | 19.15 | 178481 | 3410554 | 1.74 | 9.99% |
| N 2009-06-04 | 17.41 | 17.41 | 17.41 | 17.41 | 26151 | 455294 | 1.58 | 9.98% |
| N 2009-06-03 | 15.83 | 15.83 | 15.83 | 15.83 | 19171 | 303488 | 1.44 | 10.01% |
| N 2009-06-02 | 14.39 | 14.39 | 14.39 | 14.39 | 2888 | 41560 | 1.31 | 10.02% |
| N 2009-06-01 | 13.08 | 13.08 | 13.08 | 13.08 | 1716 | 22455 | 1.19 | 10.01% |
| N 2009-05-27 | 11.89 | 11.89 | 11.89 | 11.89 | 2601 | 30930 | 1.08 | 9.99% |
