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 | 24.62 | 25.37 | 24.62 | 25.30 | 6845 | 171964 | 0.54 | 2.18% |
| 2009-11-24 | 26.33 | 26.38 | 24.60 | 24.76 | 5419 | 138881 | -1.52 | -5.78% |
| 2009-11-23 | 26.68 | 26.68 | 25.78 | 26.28 | 6636 | 172645 | 0.03 | 0.11% |
| 2009-11-20 | 26.11 | 27.00 | 25.70 | 26.25 | 4497 | 118106 | 0.14 | 0.54% |
| 2009-11-19 | 26.14 | 26.25 | 25.70 | 26.11 | 4200 | 109050 | -0.09 | -0.34% |
| 2009-11-18 | 26.22 | 26.42 | 25.80 | 26.20 | 5733 | 149130 | -0.02 | -0.08% |
| 2009-11-17 | 26.94 | 26.94 | 26.00 | 26.22 | 16935 | 445403 | -0.73 | -2.71% |
| 2009-11-16 | 25.61 | 27.25 | 25.61 | 26.95 | 12120 | 324266 | 0.99 | 3.81% |
| 2009-11-13 | 24.96 | 26.10 | 24.86 | 25.96 | 13891 | 352964 | 0.61 | 2.41% |
| 2009-11-12 | 25.72 | 25.90 | 25.01 | 25.35 | 5817 | 148216 | -0.26 | -1.01% |
| 2009-11-11 | 24.94 | 25.88 | 24.60 | 25.61 | 5885 | 147964 | 0.77 | 3.10% |
| 2009-11-10 | 24.48 | 25.08 | 24.48 | 24.84 | 5371 | 132968 | 0.04 | 0.16% |
| 2009-11-09 | 24.78 | 24.98 | 24.50 | 24.80 | 2695 | 66467 | 0.02 | 0.08% |
| 2009-11-06 | 25.00 | 25.43 | 24.70 | 24.78 | 4074 | 102286 | -0.17 | -0.68% |
| 2009-11-05 | 25.48 | 25.48 | 24.78 | 24.95 | 9781 | 244891 | -0.52 | -2.04% |
| 2009-11-04 | 25.25 | 25.65 | 25.02 | 25.47 | 6091 | 154023 | 0.22 | 0.87% |
| 2009-11-03 | 24.80 | 25.96 | 24.35 | 25.25 | 6507 | 164891 | 0.77 | 3.15% |
| 2009-11-02 | 23.85 | 24.60 | 23.32 | 24.48 | 5140 | 125131 | 0.49 | 2.04% |
| 2009-10-30 | 23.68 | 24.30 | 23.68 | 23.99 | 4876 | 117100 | 0.34 | 1.44% |
| 2009-10-29 | 23.80 | 23.96 | 23.35 | 23.65 | 4903 | 115589 | -0.45 | -1.87% |
| 2009-10-28 | 24.50 | 24.71 | 23.88 | 24.10 | 4554 | 110031 | -0.61 | -2.47% |
| 2009-10-27 | 24.75 | 25.46 | 24.27 | 24.71 | 7092 | 177419 | -0.06 | -0.24% |
| 2009-10-26 | 25.30 | 25.60 | 24.47 | 24.77 | 5218 | 129033 | -0.39 | -1.55% |
| 2009-10-23 | 24.62 | 25.35 | 24.50 | 25.16 | 12249 | 305418 | 0.54 | 2.19% |
| 2009-10-22 | 23.80 | 24.99 | 23.60 | 24.62 | 10986 | 270468 | 0.26 | 1.07% |
| 2009-10-21 | 23.79 | 25.84 | 23.11 | 24.36 | 11625 | 282316 | 0.87 | 3.70% |
| 2009-10-20 | 22.78 | 23.55 | 22.78 | 23.49 | 9309 | 216202 | 0.61 | 2.67% |
| 2009-10-19 | 22.78 | 23.30 | 22.45 | 22.88 | 9290 | 212104 | -0.13 | -0.56% |
| 2009-10-16 | 23.25 | 23.59 | 22.20 | 23.01 | 6810 | 155832 | -0.39 | -1.67% |
| 2009-10-15 | 23.23 | 24.37 | 23.14 | 23.40 | 6401 | 150346 | -0.24 | -1.01% |
| 2009-10-14 | 23.68 | 24.20 | 23.12 | 23.64 | 7252 | 172557 | 0.17 | 0.72% |
| 2009-10-13 | 23.26 | 23.58 | 23.05 | 23.47 | 3987 | 93120 | 0.09 | 0.39% |
| 2009-10-12 | 23.68 | 23.95 | 23.02 | 23.38 | 5873 | 138007 | -0.30 | -1.27% |
| 2009-10-09 | 22.39 | 24.06 | 22.28 | 23.68 | 4846 | 112739 | 1.40 | 6.28% |
| 2009-09-30 | 21.49 | 23.04 | 21.31 | 22.28 | 4882 | 108685 | 1.04 | 4.90% |
| 2009-09-29 | 21.91 | 21.91 | 21.00 | 21.24 | 10817 | 231967 | -0.68 | -3.10% |
| 2009-09-28 | 22.28 | 23.66 | 21.81 | 21.92 | 8452 | 192862 | -1.61 | -6.84% |
| 2009-09-25 | 23.95 | 24.15 | 23.02 | 23.53 | 10232 | 241052 | -0.76 | -3.13% |
| N 2009-09-24 | 24.24 | 24.92 | 23.00 | 24.29 | 16514 | 393983 | 0.01 | 0.04% |
| N 2009-09-23 | 24.50 | 25.28 | 23.80 | 24.28 | 35740 | 878464 | -0.16 | -0.66% |
| N 2009-09-22 | 22.99 | 24.44 | 22.40 | 24.44 | 33641 | 817516 | 2.19 | 9.84% |
| 2009-09-18 | 23.23 | 23.23 | 22.01 | 22.25 | 10179 | 231479 | -1.00 | -4.30% |
| 2009-09-17 | 23.15 | 23.64 | 22.70 | 23.25 | 11002 | 254110 | -0.14 | -0.60% |
| N 2009-09-16 | 23.72 | 24.50 | 23.33 | 23.39 | 13797 | 326894 | -0.50 | -2.09% |
| N 2009-09-15 | 23.31 | 24.49 | 23.10 | 23.89 | 10741 | 255823 | 0.27 | 1.14% |
| 2009-09-14 | 23.00 | 23.99 | 22.68 | 23.62 | 13265 | 313753 | 0.62 | 2.70% |
| 2009-09-11 | 22.51 | 23.35 | 22.50 | 23.00 | 9269 | 213690 | -0.07 | -0.30% |
| 2009-09-10 | 22.62 | 23.88 | 22.45 | 23.07 | 12590 | 292160 | 0.37 | 1.63% |
| 2009-09-09 | 22.91 | 23.37 | 22.41 | 22.70 | 9875 | 225284 | -0.56 | -2.41% |
| 2009-09-08 | 23.00 | 23.60 | 22.52 | 23.26 | 11226 | 261218 | 0.04 | 0.17% |
| 2009-09-07 | 23.60 | 24.50 | 23.10 | 23.22 | 16915 | 400157 | -0.51 | -2.15% |
| N 2009-09-04 | 22.80 | 24.45 | 22.48 | 23.73 | 26965 | 635865 | 1.32 | 5.89% |
| 2009-09-03 | 20.00 | 22.41 | 20.00 | 22.41 | 20232 | 432718 | 2.04 | 10.02% |
| 2009-09-02 | 21.08 | 21.44 | 20.03 | 20.37 | 19317 | 399793 | -0.76 | -3.60% |
| 2009-09-01 | 19.86 | 21.48 | 19.72 | 21.13 | 19898 | 414633 | 1.27 | 6.39% |
| 2009-08-31 | 19.73 | 20.68 | 19.41 | 19.86 | 20150 | 404460 | -0.15 | -0.75% |
| 2009-08-28 | 20.41 | 20.69 | 19.81 | 20.01 | 6733 | 135161 | -0.69 | -3.33% |
| 2009-08-27 | 20.78 | 21.55 | 20.21 | 20.70 | 10218 | 213997 | -0.05 | -0.24% |
| 2009-08-26 | 20.50 | 20.88 | 19.28 | 20.75 | 9772 | 201142 | 0.30 | 1.47% |
| 2009-08-25 | 19.90 | 20.77 | 19.50 | 20.45 | 25952 | 528437 | 0.49 | 2.46% |
| 2009-08-24 | 18.46 | 20.19 | 18.30 | 19.96 | 16575 | 324031 | 1.47 | 7.95% |
| N 2009-08-21 | 17.88 | 18.88 | 17.56 | 18.49 | 8425 | 153161 | 1.30 | 7.56% |
| 2009-08-19 | 17.57 | 17.77 | 17.01 | 17.19 | 6261 | 109442 | -0.53 | -2.99% |
| N 2009-08-18 | 16.62 | 17.92 | 16.43 | 17.72 | 6305 | 107698 | 0.63 | 3.69% |
| 2009-08-17 | 18.50 | 18.50 | 17.09 | 17.09 | 6486 | 114844 | -1.78 | -9.43% |
| N 2009-08-14 | 19.38 | 19.38 | 18.45 | 18.87 | 5617 | 105223 | -0.73 | -3.72% |
| N 2009-08-13 | 19.60 | 20.10 | 18.28 | 19.60 | 8344 | 161131 | -0.01 | -0.05% |
| 2009-08-12 | 20.40 | 20.89 | 19.33 | 19.61 | 9087 | 183405 | -0.88 | -4.29% |
| 2009-08-11 | 19.99 | 20.70 | 19.54 | 20.49 | 13480 | 275327 | 0.49 | 2.45% |
| 2009-08-10 | 19.56 | 20.10 | 19.18 | 20.00 | 6413 | 126779 | 0.46 | 2.35% |
| N 2009-08-07 | 19.95 | 20.22 | 19.53 | 19.54 | 6004 | 119605 | -0.41 | -2.06% |
| N 2009-08-06 | 20.14 | 20.23 | 19.51 | 19.95 | 8107 | 162356 | -0.19 | -0.94% |
| N 2009-08-05 | 19.84 | 20.20 | 19.71 | 20.14 | 10683 | 213793 | 0.41 | 2.08% |
| N 2009-08-04 | 20.00 | 20.00 | 19.61 | 19.73 | 9965 | 196833 | -0.27 | -1.35% |
| 2009-08-03 | 20.55 | 20.55 | 19.56 | 20.00 | 15664 | 309625 | -0.28 | -1.38% |
| 2009-07-31 | 20.50 | 20.59 | 19.98 | 20.28 | 14420 | 290504 | -0.15 | -0.73% |
| 2009-07-30 | 19.90 | 20.50 | 17.90 | 20.43 | 8919 | 179893 | 0.55 | 2.77% |
| 2009-07-29 | 21.26 | 21.55 | 19.35 | 19.88 | 11046 | 229049 | -1.57 | -7.32% |
| 2009-07-28 | 20.80 | 21.81 | 20.80 | 21.45 | 22313 | 477939 | 0.72 | 3.47% |
| 2009-07-27 | 20.58 | 21.00 | 19.46 | 20.73 | 18213 | 371156 | 0.89 | 4.49% |
| N 2009-07-23 | 20.00 | 20.00 | 19.66 | 19.84 | 4429 | 88036 | -0.16 | -0.80% |
| N 2009-07-22 | 19.49 | 20.50 | 19.20 | 20.00 | 9023 | 180259 | 0.52 | 2.67% |
| 2009-07-21 | 20.19 | 20.20 | 19.30 | 19.48 | 6638 | 130876 | -0.52 | -2.60% |
| 2009-07-20 | 20.20 | 20.28 | 19.80 | 20.00 | 6051 | 120858 | 0.01 | 0.05% |
| 2009-07-17 | 19.81 | 20.50 | 19.30 | 19.99 | 6658 | 132791 | 0.17 | 0.86% |
| 2009-07-16 | 19.75 | 21.30 | 19.75 | 19.82 | 13321 | 268848 | 0.24 | 1.23% |
| 2009-07-15 | 19.66 | 19.80 | 18.70 | 19.58 | 5640 | 110427 | -0.14 | -0.71% |
| 2009-07-14 | 19.46 | 19.84 | 19.29 | 19.72 | 14400 | 281096 | 0.27 | 1.39% |
| 2009-07-13 | 19.60 | 19.64 | 19.30 | 19.45 | 6849 | 133477 | -0.20 | -1.02% |
| 2009-07-10 | 20.05 | 20.06 | 19.38 | 19.65 | 6610 | 130154 | -0.29 | -1.45% |
| N 2009-07-09 | 20.04 | 20.20 | 19.80 | 19.94 | 8732 | 174284 | -0.09 | -0.45% |
| N 2009-07-08 | 19.37 | 20.26 | 19.32 | 20.03 | 14423 | 286761 | 0.69 | 3.57% |
| N 2009-07-07 | 19.60 | 20.27 | 19.10 | 19.34 | 9916 | 195721 | -0.34 | -1.73% |
| 2009-07-06 | 19.70 | 19.99 | 18.80 | 19.68 | 4551 | 89481 | 0.09 | 0.46% |
| 2009-07-03 | 18.12 | 19.80 | 17.56 | 19.59 | 15857 | 293003 | 1.59 | 8.83% |
| 2009-07-02 | 17.90 | 18.20 | 17.40 | 18.00 | 5078 | 91489 | 0.18 | 1.01% |
| 2009-07-01 | 17.70 | 17.84 | 17.40 | 17.82 | 5752 | 101811 | 0.39 | 2.24% |
| 2009-06-30 | 17.60 | 17.80 | 17.30 | 17.43 | 2585 | 45135 | -0.21 | -1.19% |
| 2009-06-29 | 17.70 | 17.70 | 17.05 | 17.64 | 8902 | 155854 | 0.34 | 1.97% |
| 2009-06-26 | 16.86 | 17.59 | 16.86 | 17.30 | 2652 | 45913 | 0.11 | 0.64% |
| 2009-06-25 | 17.50 | 18.18 | 17.11 | 17.19 | 6255 | 110184 | -0.51 | -2.88% |
| 2009-06-24 | 17.46 | 18.12 | 17.40 | 17.70 | 9697 | 172915 | 0.30 | 1.72% |
| 2009-06-23 | 16.00 | 17.68 | 16.00 | 17.40 | 9588 | 163625 | 0.62 | 3.69% |
| 2009-06-22 | 17.40 | 17.45 | 16.78 | 16.78 | 8168 | 140768 | -0.30 | -1.76% |
| 2009-06-19 | 16.59 | 17.08 | 16.52 | 17.08 | 4597 | 77180 | 0.48 | 2.89% |
| 2009-06-18 | 16.95 | 16.95 | 16.42 | 16.60 | 5489 | 91488 | -0.32 | -1.89% |
| 2009-06-17 | 17.25 | 17.55 | 16.61 | 16.92 | 11753 | 198035 | -0.58 | -3.31% |
| 2009-06-16 | 16.77 | 18.18 | 16.70 | 17.50 | 19586 | 345982 | 0.62 | 3.67% |
| 2009-06-15 | 16.40 | 17.03 | 16.35 | 16.88 | 14305 | 239656 | 0.53 | 3.24% |
| 2009-06-12 | 15.99 | 16.39 | 15.80 | 16.35 | 7235 | 116684 | 0.25 | 1.55% |
| N 2009-06-11 | 15.80 | 16.11 | 15.58 | 16.10 | 14442 | 229376 | -0.02 | -0.12% |
| 2009-06-10 | 16.13 | 16.24 | 15.40 | 16.12 | 10174 | 159878 | -0.09 | -0.56% |
| 2009-06-09 | 15.40 | 16.29 | 15.21 | 16.21 | 8461 | 134059 | 0.81 | 5.26% |
| 2009-06-08 | 15.44 | 15.69 | 15.34 | 15.40 | 5132 | 79718 | 0.09 | 0.59% |
| 2009-06-05 | 15.77 | 15.82 | 15.20 | 15.31 | 9789 | 151177 | -0.54 | -3.41% |
| N 2009-06-04 | 16.15 | 16.27 | 15.61 | 15.85 | 4334 | 68578 | -0.46 | -2.82% |
| 2009-06-03 | 16.20 | 16.38 | 15.82 | 16.31 | 5509 | 88513 | 0.13 | 0.80% |
| 2009-06-02 | 16.50 | 16.50 | 16.09 | 16.18 | 5716 | 92730 | -0.38 | -2.29% |
| 2009-06-01 | 16.71 | 16.90 | 16.50 | 16.56 | 5645 | 94056 | -0.27 | -1.60% |
| 2009-05-27 | 16.35 | 16.87 | 16.10 | 16.83 | 15631 | 259889 | 0.50 | 3.06% |
| 2009-05-26 | 15.94 | 16.38 | 15.81 | 16.33 | 12564 | 201662 | 0.38 | 2.38% |
