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 | 26.05 | 26.77 | 24.90 | 25.14 | 59309 | 1541798 | -0.94 | -3.60% |
| 2009-11-25 | 25.20 | 26.19 | 24.80 | 26.08 | 49467 | 1261787 | 0.86 | 3.41% |
| 2009-11-24 | 26.53 | 26.75 | 25.00 | 25.22 | 74223 | 1944302 | -1.32 | -4.97% |
| 2009-11-23 | 26.06 | 26.67 | 26.06 | 26.54 | 58278 | 1536191 | 0.60 | 2.31% |
| 2009-11-20 | 26.20 | 26.20 | 25.80 | 25.94 | 35400 | 920518 | -0.30 | -1.14% |
| 2009-11-19 | 25.65 | 26.25 | 25.49 | 26.24 | 74947 | 1947361 | 0.66 | 2.58% |
| 2009-11-18 | 25.47 | 25.78 | 25.00 | 25.58 | 33885 | 860729 | 0.11 | 0.43% |
| 2009-11-17 | 25.80 | 25.88 | 25.40 | 25.47 | 23967 | 612008 | -0.13 | -0.51% |
| 2009-11-16 | 25.52 | 25.80 | 25.38 | 25.60 | 35530 | 909310 | 0.25 | 0.99% |
| 2009-11-13 | 24.90 | 25.45 | 24.75 | 25.35 | 27712 | 696574 | 0.25 | 1.00% |
| 2009-11-12 | 25.63 | 25.75 | 25.06 | 25.10 | 30635 | 778017 | -0.31 | -1.22% |
| 2009-11-11 | 25.58 | 25.70 | 25.21 | 25.41 | 21664 | 550228 | -0.13 | -0.51% |
| 2009-11-10 | 26.27 | 26.38 | 25.49 | 25.54 | 46589 | 1197546 | -0.62 | -2.37% |
| 2009-11-09 | 25.79 | 26.59 | 25.60 | 26.16 | 50235 | 1312133 | 0.49 | 1.91% |
| 2009-11-06 | 25.82 | 26.12 | 25.50 | 25.67 | 43822 | 1131024 | 0.13 | 0.51% |
| 2009-11-05 | 25.81 | 26.00 | 25.13 | 25.54 | 36628 | 935288 | 0.03 | 0.12% |
| 2009-11-04 | 26.10 | 26.51 | 25.30 | 25.51 | 46473 | 1201482 | 0.00 | 0.00% |
| 2009-11-03 | 25.27 | 25.76 | 25.00 | 25.51 | 54360 | 1380792 | 0.67 | 2.70% |
| 2009-11-02 | 23.35 | 24.98 | 23.20 | 24.84 | 32447 | 788109 | 0.94 | 3.93% |
| 2009-10-30 | 24.20 | 24.40 | 23.80 | 23.90 | 18016 | 434235 | 0.21 | 0.89% |
| 2009-10-29 | 23.65 | 24.10 | 23.44 | 23.69 | 15170 | 360267 | -0.47 | -1.95% |
| 2009-10-28 | 24.30 | 24.47 | 23.66 | 24.16 | 24766 | 596411 | -0.23 | -0.94% |
| 2009-10-27 | 24.65 | 24.87 | 24.38 | 24.39 | 28072 | 688775 | -0.66 | -2.63% |
| 2009-10-26 | 25.20 | 25.28 | 24.72 | 25.05 | 31911 | 796154 | -0.33 | -1.30% |
| 2009-10-23 | 25.00 | 25.45 | 24.80 | 25.38 | 51330 | 1289332 | 0.49 | 1.97% |
| 2009-10-22 | 24.60 | 25.29 | 24.60 | 24.89 | 22163 | 552884 | 0.07 | 0.28% |
| 2009-10-21 | 25.36 | 25.36 | 24.80 | 24.82 | 29494 | 738306 | -0.67 | -2.63% |
| 2009-10-20 | 25.11 | 25.58 | 25.01 | 25.49 | 48522 | 1229125 | 0.34 | 1.35% |
| 2009-10-19 | 24.51 | 25.20 | 24.31 | 25.15 | 32791 | 815376 | 0.55 | 2.24% |
| 2009-10-16 | 24.50 | 24.76 | 24.11 | 24.60 | 26550 | 649418 | 0.09 | 0.37% |
| 2009-10-15 | 25.25 | 25.25 | 24.43 | 24.51 | 30301 | 749678 | -0.51 | -2.04% |
| 2009-10-14 | 25.12 | 25.50 | 24.87 | 25.02 | 42570 | 1073017 | 0.15 | 0.60% |
| 2009-10-13 | 24.60 | 25.19 | 24.45 | 24.87 | 25766 | 638206 | 0.31 | 1.26% |
| 2009-10-12 | 25.40 | 25.40 | 24.20 | 24.56 | 54285 | 1351714 | -0.52 | -2.07% |
| 2009-10-09 | 25.08 | 25.08 | 24.51 | 25.08 | 41826 | 1045609 | 2.28 | 10.00% |
| 2009-09-30 | 22.95 | 23.32 | 22.52 | 22.80 | 22645 | 518595 | 0.50 | 2.24% |
| 2009-09-29 | 23.07 | 23.35 | 21.66 | 22.30 | 25747 | 575782 | -0.56 | -2.45% |
| 2009-09-28 | 23.65 | 24.19 | 22.82 | 22.86 | 23393 | 550126 | -0.47 | -2.02% |
| 2009-09-25 | 23.00 | 23.80 | 22.85 | 23.33 | 25659 | 603168 | -0.02 | -0.09% |
| 2009-09-24 | 24.13 | 24.13 | 22.92 | 23.35 | 44666 | 1049380 | -0.93 | -3.83% |
| 2009-09-23 | 25.46 | 26.00 | 24.08 | 24.28 | 48304 | 1205044 | -1.32 | -5.16% |
| 2009-09-22 | 25.66 | 27.20 | 25.10 | 25.60 | 63076 | 1648152 | -0.24 | -0.93% |
| N 2009-09-21 | 25.00 | 26.05 | 24.30 | 25.84 | 58113 | 1458169 | -0.86 | -3.22% |
| 2009-09-17 | 26.68 | 27.25 | 26.30 | 26.70 | 83535 | 2232066 | -0.27 | -1.00% |
| 2009-09-16 | 26.00 | 27.68 | 25.48 | 26.97 | 115567 | 3084520 | 1.27 | 4.94% |
| 2009-09-15 | 25.81 | 26.16 | 25.01 | 25.70 | 77901 | 1994192 | -0.19 | -0.73% |
| 2009-09-14 | 25.73 | 26.38 | 25.63 | 25.89 | 57889 | 1502263 | 0.22 | 0.86% |
| N 2009-09-11 | 25.40 | 26.28 | 25.20 | 25.67 | 65695 | 1696184 | 0.04 | 0.16% |
| N 2009-09-10 | 25.60 | 26.50 | 25.55 | 25.63 | 61635 | 1603706 | 0.05 | 0.20% |
| 2009-09-09 | 25.98 | 26.45 | 25.40 | 25.58 | 75151 | 1941645 | -0.62 | -2.37% |
| N 2009-09-08 | 25.40 | 26.47 | 24.59 | 26.20 | 127133 | 3275499 | 0.56 | 2.18% |
| 2009-09-07 | 22.90 | 25.64 | 22.81 | 25.64 | 126110 | 3102946 | 2.34 | 10.04% |
| N 2009-09-04 | 23.78 | 24.53 | 23.01 | 23.30 | 73738 | 1760114 | -0.18 | -0.77% |
| N 2009-09-03 | 22.50 | 23.80 | 22.25 | 23.48 | 83362 | 1912829 | 1.82 | 8.40% |
| N 2009-09-02 | 20.70 | 21.75 | 20.42 | 21.66 | 54886 | 1154386 | 0.72 | 3.44% |
| 2009-09-01 | 21.56 | 22.65 | 20.70 | 20.94 | 52265 | 1133514 | -1.36 | -6.10% |
| 2009-08-31 | 24.58 | 24.77 | 22.30 | 22.30 | 69058 | 1608354 | -2.48 | -10.01% |
| 2009-08-28 | 24.76 | 25.79 | 24.16 | 24.78 | 70765 | 1760942 | -0.48 | -1.90% |
| 2009-08-27 | 25.90 | 27.20 | 25.11 | 25.26 | 92473 | 2403854 | -1.00 | -3.81% |
| 2009-08-26 | 26.62 | 27.64 | 25.70 | 26.26 | 117122 | 3120832 | -0.39 | -1.46% |
| N 2009-08-25 | 27.38 | 27.58 | 25.08 | 26.65 | 173584 | 4584280 | 0.06 | 0.23% |
| N 2009-08-24 | 24.85 | 26.59 | 24.80 | 26.59 | 113595 | 2934078 | 2.42 | 10.01% |
| N 2009-08-21 | 21.80 | 24.17 | 21.54 | 24.17 | 106183 | 2467504 | 2.20 | 10.01% |
| N 2009-08-20 | 21.10 | 22.28 | 20.80 | 21.97 | 76661 | 1663890 | 0.88 | 4.17% |
| 2009-08-19 | 21.18 | 21.97 | 20.70 | 21.09 | 71587 | 1529232 | -0.32 | -1.50% |
| 2009-08-18 | 20.63 | 21.73 | 20.40 | 21.41 | 58867 | 1246112 | 0.68 | 3.28% |
| 2009-08-17 | 21.57 | 22.00 | 20.54 | 20.73 | 68669 | 1456636 | -1.64 | -7.33% |
| 2009-08-14 | 22.01 | 23.00 | 21.20 | 22.37 | 101538 | 2264603 | 0.28 | 1.27% |
| 2009-08-13 | 23.00 | 23.44 | 21.50 | 22.09 | 90732 | 2001060 | -0.79 | -3.45% |
| 2009-08-12 | 24.00 | 24.75 | 22.85 | 22.88 | 89461 | 2124025 | -2.00 | -8.04% |
| 2009-08-11 | 22.86 | 25.09 | 22.83 | 24.88 | 149091 | 3611099 | 1.75 | 7.57% |
| N 2009-08-10 | 25.61 | 26.40 | 23.02 | 23.13 | 184198 | 4549710 | -0.96 | -3.98% |
| N 2009-08-07 | 22.80 | 24.09 | 21.90 | 24.09 | 111750 | 2617149 | 2.19 | 10.00% |
| N 2009-08-06 | 20.42 | 21.90 | 19.98 | 21.90 | 164527 | 3498872 | 1.99 | 9.99% |
| N 2009-08-05 | 18.48 | 19.91 | 18.43 | 19.91 | 133775 | 2620030 | 1.81 | 10.00% |
| N 2009-08-04 | 18.58 | 18.78 | 17.90 | 18.10 | 33373 | 606970 | -0.32 | -1.74% |
| N 2009-08-03 | 18.61 | 18.80 | 18.11 | 18.42 | 41189 | 755768 | 0.08 | 0.44% |
| 2009-07-31 | 17.51 | 18.53 | 17.51 | 18.34 | 30082 | 541334 | 0.90 | 5.16% |
| 2009-07-30 | 17.67 | 17.97 | 17.03 | 17.44 | 29387 | 511320 | -0.17 | -0.96% |
| 2009-07-29 | 18.65 | 19.00 | 17.00 | 17.61 | 37959 | 692536 | -1.13 | -6.03% |
| 2009-07-28 | 18.91 | 19.02 | 18.51 | 18.74 | 31168 | 581928 | -0.34 | -1.78% |
| 2009-07-27 | 18.24 | 19.44 | 18.24 | 19.08 | 48289 | 910137 | 0.85 | 4.66% |
| 2009-07-24 | 18.42 | 18.50 | 18.10 | 18.23 | 26556 | 486128 | -0.16 | -0.87% |
| 2009-07-23 | 18.50 | 18.60 | 18.23 | 18.39 | 25407 | 466519 | -0.22 | -1.18% |
| 2009-07-22 | 18.51 | 18.89 | 18.49 | 18.61 | 31229 | 581256 | 0.07 | 0.38% |
| 2009-07-21 | 19.35 | 19.38 | 18.49 | 18.54 | 44080 | 831811 | -0.76 | -3.94% |
| N 2009-07-20 | 18.98 | 19.45 | 18.78 | 19.30 | 37493 | 715472 | 0.39 | 2.06% |
| 2009-07-17 | 19.04 | 19.49 | 18.68 | 18.91 | 41374 | 785849 | -0.44 | -2.27% |
| 2009-07-16 | 18.62 | 20.00 | 18.62 | 19.35 | 78342 | 1529389 | 0.75 | 4.03% |
| 2009-07-15 | 18.55 | 18.60 | 18.20 | 18.60 | 39662 | 729158 | 0.23 | 1.25% |
| 2009-07-14 | 18.18 | 18.50 | 18.17 | 18.37 | 40244 | 738484 | 0.23 | 1.27% |
| 2009-07-13 | 17.91 | 18.48 | 17.90 | 18.14 | 38992 | 712217 | 0.06 | 0.33% |
| 2009-07-10 | 17.81 | 18.20 | 17.61 | 18.08 | 39456 | 709204 | 0.31 | 1.75% |
| 2009-07-09 | 17.56 | 17.88 | 17.50 | 17.77 | 23056 | 407640 | 0.21 | 1.20% |
| 2009-07-08 | 17.58 | 17.65 | 17.38 | 17.56 | 32013 | 559372 | -0.16 | -0.90% |
| 2009-07-07 | 18.09 | 18.10 | 17.65 | 17.72 | 43954 | 781374 | -0.51 | -2.80% |
| 2009-07-06 | 17.86 | 18.52 | 17.68 | 18.23 | 48420 | 877958 | 0.04 | 0.22% |
| N 2009-07-03 | 17.49 | 18.85 | 17.35 | 18.19 | 89542 | 1636489 | 0.99 | 5.76% |
| 2009-07-02 | 17.59 | 17.59 | 17.00 | 17.20 | 46338 | 797082 | -0.22 | -1.26% |
| 2009-07-01 | 17.44 | 17.84 | 17.25 | 17.42 | 29666 | 520315 | -0.16 | -0.91% |
| 2009-06-30 | 17.25 | 17.77 | 17.11 | 17.58 | 35653 | 625229 | 0.33 | 1.91% |
| 2009-06-29 | 17.34 | 17.38 | 17.08 | 17.25 | 24303 | 417590 | -0.08 | -0.46% |
| 2009-06-26 | 17.26 | 17.45 | 17.08 | 17.33 | 21512 | 372238 | 0.08 | 0.46% |
| 2009-06-25 | 17.19 | 17.36 | 17.03 | 17.25 | 18792 | 322480 | 0.07 | 0.41% |
| 2009-06-24 | 16.95 | 17.20 | 16.82 | 17.18 | 21163 | 360451 | 0.32 | 1.90% |
| 2009-06-23 | 17.10 | 17.10 | 16.78 | 16.86 | 23975 | 405525 | -0.52 | -2.99% |
| 2009-06-22 | 17.58 | 17.85 | 17.28 | 17.38 | 27606 | 483703 | -0.11 | -0.63% |
| 2009-06-19 | 17.13 | 17.57 | 17.12 | 17.49 | 32828 | 568001 | 0.23 | 1.33% |
| 2009-06-18 | 17.58 | 17.79 | 17.22 | 17.26 | 33207 | 576774 | -0.27 | -1.54% |
| 2009-06-17 | 17.48 | 18.10 | 17.16 | 17.53 | 54106 | 957600 | -0.11 | -0.62% |
| N 2009-06-16 | 16.67 | 18.15 | 16.38 | 17.64 | 52393 | 915574 | 0.96 | 5.75% |
| N 2009-06-15 | 16.97 | 16.97 | 16.38 | 16.68 | 32000 | 530328 | -0.50 | -2.91% |
| N 2009-06-11 | 17.00 | 17.85 | 16.86 | 17.18 | 49393 | 860471 | 0.06 | 0.35% |
| 2009-06-10 | 17.26 | 17.34 | 16.70 | 17.12 | 52765 | 897280 | -0.26 | -1.50% |
| 2009-06-09 | 18.38 | 18.38 | 16.73 | 17.38 | 99733 | 1730361 | -1.21 | -6.51% |
| 2009-06-08 | 19.17 | 20.25 | 18.35 | 18.59 | 140468 | 2706448 | -0.02 | -0.11% |
| N 2009-06-05 | 18.61 | 18.61 | 18.60 | 18.61 | 81103 | 1509337 | 1.69 | 9.99% |
