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 | 24.30 | 24.49 | 22.90 | 23.01 | 49765 | 1167977 | -1.23 | -5.07% |
| 2009-11-25 | 22.71 | 24.39 | 22.70 | 24.24 | 53097 | 1250996 | 1.16 | 5.03% |
| 2009-11-24 | 24.52 | 24.70 | 22.90 | 23.08 | 58363 | 1396806 | -1.32 | -5.41% |
| 2009-11-23 | 24.43 | 25.00 | 24.20 | 24.40 | 60918 | 1495754 | 0.05 | 0.20% |
| 2009-11-20 | 23.40 | 25.35 | 23.22 | 24.35 | 72650 | 1766845 | 0.80 | 3.40% |
| 2009-11-19 | 23.49 | 23.89 | 23.21 | 23.55 | 42860 | 1009991 | 0.25 | 1.07% |
| 2009-11-18 | 22.81 | 23.70 | 22.80 | 23.30 | 52975 | 1238474 | 0.58 | 2.55% |
| 2009-11-17 | 22.71 | 22.81 | 22.34 | 22.72 | 31688 | 716500 | 0.03 | 0.13% |
| 2009-11-16 | 22.00 | 22.84 | 22.00 | 22.69 | 53850 | 1212735 | 0.76 | 3.47% |
| 2009-11-13 | 21.97 | 21.97 | 21.50 | 21.93 | 24414 | 532152 | -0.08 | -0.36% |
| 2009-11-12 | 22.21 | 22.47 | 21.77 | 22.01 | 46755 | 1027720 | -0.32 | -1.43% |
| 2009-11-11 | 21.78 | 22.97 | 21.78 | 22.33 | 48301 | 1079503 | 0.55 | 2.52% |
| 2009-11-10 | 22.00 | 22.09 | 21.66 | 21.78 | 29896 | 652586 | -0.17 | -0.77% |
| 2009-11-09 | 22.69 | 22.70 | 21.80 | 21.95 | 58964 | 1301551 | -0.91 | -3.98% |
| 2009-11-06 | 21.01 | 22.86 | 21.01 | 22.86 | 127897 | 2840288 | 2.08 | 10.01% |
| 2009-11-05 | 20.25 | 20.80 | 20.20 | 20.78 | 36540 | 750933 | 0.59 | 2.92% |
| 2009-11-04 | 20.29 | 20.29 | 19.95 | 20.19 | 30080 | 604176 | -0.11 | -0.54% |
| 2009-11-03 | 19.95 | 20.50 | 19.94 | 20.30 | 29276 | 592415 | 0.36 | 1.80% |
| 2009-11-02 | 19.40 | 19.97 | 19.20 | 19.94 | 27865 | 546961 | 0.30 | 1.53% |
| 2009-10-30 | 19.46 | 19.95 | 19.46 | 19.64 | 17075 | 336083 | 0.37 | 1.92% |
| 2009-10-29 | 19.75 | 19.75 | 19.18 | 19.27 | 18531 | 360481 | -0.63 | -3.17% |
| 2009-10-28 | 20.14 | 20.27 | 19.72 | 19.90 | 22712 | 452591 | -0.28 | -1.39% |
| 2009-10-27 | 20.80 | 20.80 | 20.02 | 20.18 | 15646 | 318874 | -0.68 | -3.26% |
| 2009-10-26 | 21.04 | 21.20 | 20.75 | 20.86 | 12088 | 252670 | -0.17 | -0.81% |
| 2009-10-23 | 20.80 | 21.25 | 20.80 | 21.03 | 16524 | 347626 | 0.18 | 0.86% |
| 2009-10-22 | 21.11 | 21.27 | 20.68 | 20.85 | 14417 | 301174 | -0.43 | -2.02% |
| 2009-10-21 | 21.00 | 21.46 | 21.00 | 21.28 | 29072 | 618147 | 0.18 | 0.85% |
| 2009-10-20 | 20.96 | 21.29 | 20.90 | 21.10 | 23678 | 501148 | 0.14 | 0.67% |
| 2009-10-19 | 20.50 | 20.98 | 20.43 | 20.96 | 18819 | 389728 | 0.41 | 2.00% |
| 2009-10-16 | 20.90 | 21.12 | 20.35 | 20.55 | 13314 | 274241 | -0.39 | -1.86% |
| 2009-10-15 | 20.40 | 21.30 | 20.31 | 20.94 | 35367 | 741095 | 0.65 | 3.20% |
| 2009-10-14 | 20.30 | 20.62 | 20.04 | 20.29 | 13565 | 276651 | 0.06 | 0.30% |
| 2009-10-13 | 20.20 | 20.24 | 19.93 | 20.23 | 6483 | 130342 | 0.14 | 0.70% |
| 2009-10-12 | 20.05 | 20.30 | 19.91 | 20.09 | 7950 | 159889 | 0.04 | 0.20% |
| 2009-10-09 | 19.48 | 20.08 | 19.20 | 20.05 | 8921 | 176414 | 0.87 | 4.54% |
| 2009-09-30 | 19.29 | 19.54 | 19.10 | 19.18 | 4679 | 90461 | 0.25 | 1.32% |
| 2009-09-29 | 19.36 | 19.66 | 18.58 | 18.93 | 5728 | 109518 | -0.39 | -2.02% |
| 2009-09-28 | 19.95 | 20.17 | 19.30 | 19.32 | 6524 | 128513 | -0.58 | -2.92% |
| 2009-09-25 | 20.02 | 20.17 | 19.75 | 19.90 | 5899 | 117466 | -0.12 | -0.60% |
| 2009-09-24 | 19.93 | 20.52 | 19.60 | 20.02 | 9482 | 190587 | 0.07 | 0.35% |
| 2009-09-23 | 20.57 | 20.93 | 19.82 | 19.95 | 10949 | 220860 | -0.68 | -3.30% |
| 2009-09-22 | 21.30 | 21.39 | 20.63 | 20.63 | 15569 | 326860 | -0.79 | -3.69% |
| 2009-09-21 | 20.49 | 22.70 | 19.70 | 21.42 | 26156 | 542843 | 0.76 | 3.68% |
| 2009-09-18 | 21.54 | 21.59 | 20.51 | 20.66 | 23014 | 485568 | -0.88 | -4.08% |
| 2009-09-17 | 21.46 | 21.59 | 21.11 | 21.54 | 32139 | 687343 | 0.20 | 0.94% |
| 2009-09-16 | 21.18 | 21.70 | 21.16 | 21.34 | 21287 | 456182 | 0.16 | 0.76% |
| 2009-09-15 | 21.33 | 21.36 | 21.00 | 21.18 | 18363 | 388752 | -0.12 | -0.56% |
| 2009-09-14 | 21.50 | 21.50 | 21.06 | 21.30 | 21088 | 447470 | 0.24 | 1.14% |
| 2009-09-11 | 21.12 | 21.24 | 20.70 | 21.06 | 24152 | 506311 | -0.03 | -0.14% |
| 2009-09-10 | 20.91 | 21.44 | 20.75 | 21.09 | 27992 | 591022 | 0.19 | 0.91% |
| 2009-09-09 | 20.68 | 20.91 | 20.48 | 20.90 | 27511 | 569960 | 0.37 | 1.80% |
| 2009-09-08 | 20.04 | 20.62 | 19.91 | 20.53 | 31069 | 634204 | 0.49 | 2.44% |
| 2009-09-07 | 19.92 | 20.10 | 19.78 | 20.04 | 34556 | 689019 | 0.24 | 1.21% |
| 2009-09-04 | 20.00 | 20.12 | 19.68 | 19.80 | 23600 | 468050 | -0.12 | -0.60% |
| 2009-09-03 | 18.54 | 20.10 | 18.54 | 19.92 | 20965 | 407680 | 1.19 | 6.35% |
| 2009-09-02 | 18.66 | 18.89 | 18.30 | 18.73 | 11696 | 217618 | 0.05 | 0.27% |
| 2009-09-01 | 19.14 | 19.15 | 18.19 | 18.68 | 32505 | 604763 | -0.47 | -2.45% |
| 2009-08-31 | 20.75 | 20.75 | 18.98 | 19.15 | 34483 | 664925 | -1.94 | -9.20% |
| 2009-08-28 | 21.54 | 21.65 | 20.91 | 21.09 | 9360 | 197745 | -0.45 | -2.09% |
| 2009-08-27 | 21.39 | 21.98 | 21.19 | 21.54 | 25020 | 541839 | 0.08 | 0.37% |
| 2009-08-26 | 20.92 | 21.65 | 20.86 | 21.46 | 23067 | 492236 | 0.56 | 2.68% |
| 2009-08-25 | 22.00 | 22.02 | 20.72 | 20.90 | 25831 | 546041 | -1.30 | -5.86% |
| 2009-08-24 | 22.08 | 22.38 | 21.60 | 22.20 | 23782 | 522284 | 0.08 | 0.36% |
| 2009-08-21 | 21.41 | 22.37 | 21.10 | 22.12 | 20732 | 456349 | 0.74 | 3.46% |
| 2009-08-20 | 20.80 | 21.48 | 20.60 | 21.38 | 14469 | 304144 | 0.60 | 2.89% |
| 2009-08-19 | 21.70 | 21.97 | 20.56 | 20.78 | 19771 | 423291 | -0.77 | -3.57% |
| 2009-08-18 | 20.70 | 21.80 | 20.68 | 21.55 | 12636 | 268125 | 0.91 | 4.41% |
| 2009-08-17 | 22.23 | 22.39 | 20.50 | 20.64 | 17188 | 367892 | -1.79 | -7.98% |
| 2009-08-14 | 23.64 | 23.77 | 22.30 | 22.43 | 18272 | 416445 | -1.20 | -5.08% |
| 2009-08-13 | 23.94 | 24.40 | 23.21 | 23.63 | 14379 | 339980 | -0.34 | -1.42% |
| 2009-08-12 | 25.58 | 26.49 | 23.80 | 23.97 | 23557 | 582588 | -1.44 | -5.67% |
| 2009-08-11 | 25.75 | 25.83 | 25.05 | 25.41 | 26943 | 688208 | -0.33 | -1.28% |
| 2009-08-10 | 26.00 | 26.50 | 25.35 | 25.74 | 49215 | 1270786 | -0.05 | -0.19% |
| 2009-08-07 | 26.39 | 26.50 | 25.11 | 25.79 | 35373 | 917059 | -0.56 | -2.12% |
| 2009-08-06 | 25.30 | 27.96 | 24.36 | 26.35 | 47298 | 1226291 | 0.93 | 3.66% |
| 2009-08-05 | 25.33 | 25.72 | 24.99 | 25.42 | 26738 | 676206 | -0.14 | -0.55% |
| 2009-08-04 | 24.81 | 25.56 | 24.58 | 25.56 | 36288 | 908016 | 0.77 | 3.11% |
| 2009-08-03 | 25.09 | 25.33 | 24.70 | 24.79 | 39632 | 991022 | -0.18 | -0.72% |
| N 2009-07-31 | 24.20 | 25.50 | 23.80 | 24.97 | 37306 | 925680 | 0.79 | 3.27% |
| 2009-07-30 | 24.45 | 24.94 | 23.25 | 24.18 | 29241 | 699392 | -0.34 | -1.39% |
| N 2009-07-29 | 25.38 | 26.01 | 23.20 | 24.52 | 34456 | 870695 | -0.86 | -3.39% |
| N 2009-07-28 | 25.49 | 25.60 | 24.65 | 25.38 | 29793 | 745961 | -0.11 | -0.43% |
| N 2009-07-27 | 25.80 | 25.80 | 25.13 | 25.49 | 29214 | 738618 | 0.09 | 0.35% |
| N 2009-07-24 | 26.03 | 26.37 | 25.25 | 25.40 | 17153 | 440619 | -0.64 | -2.46% |
| 2009-07-23 | 25.80 | 26.20 | 25.50 | 26.04 | 16401 | 424950 | 0.19 | 0.73% |
| 2009-07-22 | 26.20 | 26.70 | 25.52 | 25.85 | 19853 | 513419 | -0.40 | -1.52% |
| 2009-07-21 | 26.86 | 27.06 | 25.75 | 26.25 | 26242 | 697617 | -0.60 | -2.23% |
| 2009-07-20 | 26.03 | 27.00 | 26.03 | 26.85 | 43886 | 1170787 | 0.87 | 3.35% |
| 2009-07-17 | 25.50 | 26.30 | 25.31 | 25.98 | 39166 | 1011557 | 0.46 | 1.80% |
| 2009-07-16 | 26.00 | 26.42 | 25.26 | 25.52 | 23710 | 603942 | -0.28 | -1.08% |
| 2009-07-15 | 25.39 | 26.49 | 25.39 | 25.80 | 32878 | 858060 | 0.41 | 1.61% |
| N 2009-07-14 | 24.58 | 25.60 | 24.58 | 25.39 | 32038 | 809038 | 0.86 | 3.51% |
| 2009-07-10 | 24.80 | 25.40 | 24.45 | 24.53 | 36131 | 900750 | -0.07 | -0.28% |
| 2009-07-09 | 23.56 | 24.68 | 23.40 | 24.60 | 54367 | 1321740 | 1.22 | 5.22% |
| 2009-07-08 | 23.18 | 23.70 | 23.03 | 23.38 | 19944 | 467552 | 0.14 | 0.60% |
| 2009-07-07 | 23.00 | 23.45 | 22.97 | 23.24 | 18131 | 421789 | 0.06 | 0.26% |
| 2009-07-06 | 23.18 | 23.30 | 22.80 | 23.18 | 20902 | 481134 | -0.12 | -0.52% |
| 2009-07-03 | 23.39 | 23.52 | 23.00 | 23.30 | 23670 | 549070 | -0.30 | -1.27% |
| 2009-07-02 | 24.01 | 24.20 | 23.16 | 23.60 | 42661 | 1002673 | -0.41 | -1.71% |
| 2009-07-01 | 23.84 | 24.14 | 23.61 | 24.01 | 23354 | 557400 | 0.04 | 0.17% |
| 2009-06-30 | 24.06 | 24.40 | 23.56 | 23.97 | 33048 | 792689 | -0.09 | -0.37% |
| 2009-06-29 | 23.02 | 24.25 | 23.00 | 24.06 | 38935 | 921708 | 0.95 | 4.11% |
| N 2009-06-26 | 23.75 | 23.82 | 22.99 | 23.11 | 21816 | 507189 | -0.49 | -2.08% |
| N 2009-06-25 | 23.26 | 23.84 | 23.20 | 23.60 | 48043 | 1136570 | 0.31 | 1.33% |
| 2009-06-24 | 22.40 | 23.31 | 22.01 | 23.29 | 54555 | 1254166 | 0.99 | 4.44% |
| N 2009-06-23 | 21.80 | 22.52 | 21.51 | 22.30 | 29379 | 649951 | 0.25 | 1.13% |
| 2009-06-22 | 22.70 | 22.80 | 21.98 | 22.05 | 27359 | 607749 | -0.58 | -2.56% |
| 2009-06-19 | 22.94 | 23.00 | 22.25 | 22.63 | 24245 | 546375 | -0.21 | -0.92% |
| 2009-06-18 | 22.28 | 22.95 | 22.28 | 22.84 | 40678 | 924834 | 0.64 | 2.88% |
| N 2009-06-17 | 22.15 | 22.50 | 22.05 | 22.20 | 22851 | 508180 | 0.17 | 0.77% |
| N 2009-06-16 | 21.83 | 22.47 | 21.79 | 22.03 | 22660 | 502570 | 0.33 | 1.52% |
| 2009-06-15 | 21.65 | 21.78 | 21.35 | 21.70 | 12555 | 270242 | 0.12 | 0.56% |
| N 2009-06-12 | 21.97 | 22.06 | 21.45 | 21.58 | 16465 | 357846 | -0.42 | -1.91% |
| 2009-06-11 | 22.56 | 22.70 | 21.95 | 22.00 | 29122 | 644410 | -0.87 | -3.80% |
| 2009-06-10 | 21.90 | 23.05 | 21.60 | 22.87 | 48007 | 1084408 | 0.94 | 4.29% |
| 2009-06-09 | 22.58 | 22.58 | 21.23 | 21.93 | 32868 | 713044 | -0.55 | -2.45% |
| 2009-06-08 | 23.15 | 23.15 | 22.39 | 22.48 | 17375 | 391598 | -0.67 | -2.89% |
| 2009-06-05 | 23.80 | 23.89 | 23.12 | 23.15 | 18376 | 429233 | -0.56 | -2.36% |
| 2009-06-04 | 23.30 | 23.88 | 22.22 | 23.71 | 36305 | 841446 | 0.41 | 1.76% |
| 2009-06-03 | 23.48 | 23.59 | 23.00 | 23.30 | 14183 | 328762 | -0.19 | -0.81% |
| 2009-06-02 | 23.60 | 23.78 | 23.49 | 23.49 | 8895 | 210004 | -0.16 | -0.68% |
| 2009-06-01 | 23.22 | 23.97 | 23.22 | 23.65 | 10517 | 248464 | 0.50 | 2.16% |
| 2009-05-27 | 23.03 | 23.35 | 22.77 | 23.15 | 7086 | 162872 | 0.20 | 0.87% |
| 2009-05-26 | 23.48 | 23.70 | 22.75 | 22.95 | 16682 | 384508 | -0.37 | -1.59% |
