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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 35.23 | 37.39 | 34.30 | 36.32 | 53678 | 1944372 | 1.20 | 3.42% |
| 2009-11-26 | 35.55 | 35.80 | 34.71 | 35.12 | 26688 | 937980 | -0.23 | -0.65% |
| 2009-11-25 | 33.59 | 35.50 | 33.45 | 35.35 | 33841 | 1166985 | 1.71 | 5.08% |
| 2009-11-24 | 34.81 | 35.51 | 33.51 | 33.64 | 35288 | 1229355 | -1.18 | -3.39% |
| 2009-11-23 | 34.81 | 35.29 | 34.53 | 34.82 | 15931 | 554687 | 0.11 | 0.32% |
| 2009-11-20 | 35.08 | 35.08 | 34.50 | 34.71 | 11901 | 413949 | -0.37 | -1.05% |
| 2009-11-19 | 34.73 | 35.26 | 34.70 | 35.08 | 16742 | 586566 | 0.28 | 0.81% |
| 2009-11-18 | 34.69 | 34.98 | 34.15 | 34.80 | 14233 | 491352 | 0.10 | 0.29% |
| 2009-11-17 | 34.60 | 35.09 | 33.90 | 34.70 | 30426 | 1043937 | 0.14 | 0.41% |
| 2009-11-16 | 34.10 | 36.08 | 34.10 | 34.56 | 46161 | 1624916 | 0.04 | 0.12% |
| 2009-11-13 | 34.56 | 34.89 | 34.00 | 34.52 | 22814 | 785923 | -0.04 | -0.12% |
| 2009-11-12 | 33.68 | 34.87 | 33.47 | 34.56 | 32581 | 1124099 | 0.99 | 2.95% |
| 2009-11-11 | 32.59 | 33.65 | 32.21 | 33.57 | 29549 | 972761 | 1.03 | 3.17% |
| 2009-11-10 | 32.38 | 33.09 | 32.38 | 32.54 | 31748 | 1040911 | 0.21 | 0.65% |
| 2009-11-09 | 32.90 | 33.15 | 32.00 | 32.33 | 37582 | 1217626 | -0.85 | -2.56% |
| 2009-11-06 | 33.37 | 33.45 | 32.86 | 33.18 | 27087 | 897700 | -0.02 | -0.06% |
| 2009-11-05 | 32.80 | 33.93 | 32.80 | 33.20 | 24211 | 806235 | 0.25 | 0.76% |
| 2009-11-04 | 33.10 | 33.39 | 32.48 | 32.95 | 26743 | 876114 | -0.14 | -0.42% |
| 2009-11-03 | 33.30 | 34.30 | 32.50 | 33.09 | 61883 | 2062144 | -0.22 | -0.66% |
| 2009-11-02 | 31.68 | 33.58 | 31.00 | 33.31 | 43305 | 1421945 | 1.16 | 3.61% |
| 2009-10-30 | 31.65 | 32.50 | 31.65 | 32.15 | 37995 | 1218500 | 0.62 | 1.97% |
| 2009-10-29 | 31.30 | 32.79 | 30.90 | 31.53 | 40146 | 1282199 | -0.38 | -1.19% |
| 2009-10-28 | 30.05 | 32.41 | 30.05 | 31.91 | 41927 | 1306377 | 1.88 | 6.26% |
| 2009-10-27 | 30.80 | 30.89 | 30.00 | 30.03 | 37607 | 1144520 | -1.18 | -3.78% |
| 2009-10-26 | 30.60 | 32.47 | 30.42 | 31.21 | 72935 | 2296350 | 0.79 | 2.60% |
| 2009-10-23 | 28.46 | 30.77 | 28.46 | 30.42 | 61954 | 1851977 | 1.93 | 6.77% |
| 2009-10-22 | 28.50 | 28.80 | 28.30 | 28.49 | 24056 | 686070 | -0.27 | -0.94% |
| 2009-10-21 | 29.40 | 29.99 | 28.70 | 28.76 | 33375 | 980602 | -0.58 | -1.98% |
| 2009-10-20 | 29.56 | 29.70 | 28.98 | 29.34 | 35172 | 1029837 | -0.23 | -0.78% |
| 2009-10-19 | 27.68 | 29.99 | 27.66 | 29.57 | 62867 | 1838629 | 1.97 | 7.14% |
| 2009-10-16 | 27.45 | 27.91 | 27.25 | 27.60 | 28247 | 779882 | 0.15 | 0.55% |
| 2009-10-15 | 27.61 | 27.87 | 27.03 | 27.45 | 26929 | 737998 | -0.14 | -0.51% |
| 2009-10-14 | 27.80 | 27.97 | 27.28 | 27.59 | 42632 | 1176312 | 0.10 | 0.36% |
| 2009-10-13 | 27.00 | 27.50 | 26.70 | 27.49 | 37682 | 1023576 | 0.41 | 1.51% |
| 2009-10-12 | 26.38 | 27.70 | 26.38 | 27.08 | 62234 | 1697742 | 0.67 | 2.54% |
| 2009-10-09 | 25.54 | 26.75 | 25.40 | 26.41 | 41034 | 1069250 | 2.06 | 8.46% |
| 2009-09-30 | 24.07 | 24.68 | 24.00 | 24.35 | 13637 | 332159 | 0.27 | 1.12% |
| 2009-09-29 | 25.09 | 25.20 | 22.57 | 24.08 | 27547 | 662054 | -1.02 | -4.06% |
| 2009-09-28 | 25.50 | 25.99 | 24.80 | 25.10 | 15429 | 394405 | -0.30 | -1.18% |
| 2009-09-25 | 25.58 | 25.73 | 25.30 | 25.40 | 13829 | 353056 | -0.24 | -0.94% |
| 2009-09-24 | 26.00 | 26.39 | 25.16 | 25.64 | 23127 | 597030 | -0.61 | -2.32% |
| 2009-09-23 | 27.02 | 27.40 | 26.09 | 26.25 | 36397 | 973332 | -0.77 | -2.85% |
| 2009-09-22 | 26.98 | 27.95 | 26.97 | 27.02 | 68522 | 1885654 | 0.15 | 0.56% |
| 2009-09-21 | 25.80 | 26.90 | 25.68 | 26.87 | 41234 | 1094529 | 0.71 | 2.71% |
| 2009-09-18 | 27.02 | 27.36 | 25.66 | 26.16 | 43670 | 1168254 | -0.86 | -3.18% |
| 2009-09-17 | 26.46 | 27.28 | 26.46 | 27.02 | 45653 | 1233382 | 0.36 | 1.35% |
| 2009-09-16 | 26.30 | 26.75 | 26.00 | 26.66 | 40149 | 1061186 | 0.41 | 1.56% |
| 2009-09-15 | 26.30 | 26.65 | 26.07 | 26.25 | 31140 | 819206 | -0.15 | -0.57% |
| N 2009-09-14 | 26.19 | 26.66 | 25.90 | 26.40 | 33006 | 867616 | 0.47 | 1.81% |
| 2009-09-11 | 25.50 | 25.95 | 25.50 | 25.93 | 25103 | 648331 | 0.43 | 1.69% |
| 2009-09-10 | 25.60 | 26.04 | 25.40 | 25.50 | 18399 | 473068 | -0.30 | -1.16% |
| 2009-09-09 | 26.25 | 26.30 | 25.48 | 25.80 | 35681 | 918216 | -0.40 | -1.53% |
| 2009-09-08 | 26.01 | 26.30 | 25.80 | 26.20 | 31482 | 818937 | -0.16 | -0.61% |
| 2009-09-07 | 26.00 | 26.98 | 25.70 | 26.36 | 51102 | 1352109 | 0.86 | 3.37% |
| 2009-09-04 | 25.12 | 25.74 | 24.81 | 25.50 | 30955 | 783161 | 0.39 | 1.55% |
| 2009-09-03 | 24.10 | 25.50 | 24.10 | 25.11 | 33574 | 835307 | 1.06 | 4.41% |
| 2009-09-02 | 23.90 | 24.36 | 23.50 | 24.05 | 22945 | 549518 | -0.09 | -0.37% |
| 2009-09-01 | 24.08 | 24.69 | 24.01 | 24.14 | 28635 | 696593 | 0.08 | 0.33% |
| 2009-08-31 | 25.20 | 25.28 | 23.98 | 24.06 | 36513 | 890239 | -1.77 | -6.85% |
| 2009-08-28 | 27.14 | 27.14 | 25.80 | 25.83 | 41785 | 1093426 | -1.30 | -4.79% |
| 2009-08-27 | 27.30 | 28.10 | 27.00 | 27.13 | 69836 | 1922166 | 0.14 | 0.52% |
| 2009-08-26 | 25.80 | 27.30 | 25.50 | 26.99 | 62713 | 1686417 | 1.08 | 4.17% |
| 2009-08-25 | 26.31 | 26.40 | 25.05 | 25.91 | 60291 | 1551397 | -0.43 | -1.63% |
| 2009-08-24 | 25.41 | 26.67 | 25.01 | 26.34 | 58387 | 1525481 | 0.96 | 3.78% |
| 2009-08-21 | 24.96 | 25.40 | 24.20 | 25.38 | 38911 | 969696 | 0.47 | 1.89% |
| N 2009-08-20 | 23.91 | 25.00 | 23.91 | 24.91 | 37588 | 923389 | 0.71 | 2.93% |
| 2009-08-19 | 25.00 | 25.50 | 24.00 | 24.20 | 70390 | 1741349 | 0.29 | 1.21% |
| 2009-08-18 | 22.38 | 24.50 | 22.21 | 23.91 | 35102 | 818856 | 1.29 | 5.70% |
| 2009-08-17 | 24.10 | 24.20 | 22.48 | 22.62 | 39834 | 929107 | -1.58 | -6.53% |
| 2009-08-14 | 25.20 | 25.30 | 24.18 | 24.20 | 29921 | 737468 | -0.99 | -3.93% |
| 2009-08-13 | 25.35 | 25.65 | 24.32 | 25.19 | 33421 | 832778 | -0.12 | -0.47% |
| 2009-08-12 | 26.66 | 27.25 | 25.30 | 25.31 | 42716 | 1118090 | -1.57 | -5.84% |
| N 2009-08-11 | 27.45 | 27.80 | 26.55 | 26.88 | 33457 | 902788 | -0.48 | -1.75% |
| N 2009-08-10 | 28.45 | 28.60 | 27.13 | 27.36 | 57768 | 1602479 | -0.51 | -1.83% |
| N 2009-08-07 | 28.31 | 29.26 | 27.40 | 27.87 | 71852 | 2039606 | -0.47 | -1.66% |
| 2009-08-06 | 26.65 | 29.35 | 26.01 | 28.34 | 72060 | 1986932 | 1.35 | 5.00% |
| 2009-08-05 | 26.79 | 27.60 | 26.25 | 26.99 | 56290 | 1526973 | 0.30 | 1.12% |
| N 2009-08-04 | 26.00 | 26.70 | 26.00 | 26.69 | 68619 | 1815677 | 1.04 | 4.05% |
| N 2009-08-03 | 25.42 | 25.75 | 25.18 | 25.65 | 33578 | 856254 | 0.41 | 1.62% |
| 2009-07-31 | 24.80 | 25.25 | 24.50 | 25.24 | 30506 | 761950 | 0.76 | 3.10% |
| 2009-07-30 | 24.41 | 25.01 | 23.64 | 24.48 | 37693 | 915712 | 0.03 | 0.12% |
| 2009-07-29 | 26.18 | 26.78 | 23.60 | 24.45 | 55579 | 1420749 | -1.72 | -6.57% |
| 2009-07-28 | 25.94 | 26.18 | 25.45 | 26.17 | 43754 | 1126858 | 0.20 | 0.77% |
| 2009-07-27 | 25.15 | 26.18 | 25.15 | 25.97 | 59793 | 1547363 | 0.84 | 3.34% |
| 2009-07-24 | 25.04 | 25.68 | 24.71 | 25.13 | 36035 | 907153 | 0.21 | 0.84% |
| 2009-07-23 | 24.91 | 24.94 | 24.63 | 24.92 | 24190 | 599027 | -0.03 | -0.12% |
| 2009-07-22 | 24.70 | 25.15 | 24.50 | 24.95 | 25812 | 644933 | 0.25 | 1.01% |
| 2009-07-21 | 25.50 | 25.75 | 24.63 | 24.70 | 40819 | 1023437 | -0.80 | -3.14% |
| 2009-07-20 | 24.78 | 25.99 | 24.62 | 25.50 | 51781 | 1319929 | 0.72 | 2.91% |
| 2009-07-17 | 24.50 | 25.18 | 24.32 | 24.78 | 30337 | 753019 | 0.16 | 0.65% |
| 2009-07-16 | 25.08 | 25.26 | 24.56 | 24.62 | 41130 | 1019428 | -0.48 | -1.91% |
| 2009-07-15 | 25.35 | 25.50 | 25.02 | 25.10 | 39963 | 1007650 | -0.12 | -0.48% |
| 2009-07-14 | 25.20 | 25.44 | 25.09 | 25.22 | 32210 | 811977 | 0.06 | 0.24% |
| 2009-07-13 | 25.48 | 25.59 | 25.08 | 25.16 | 41412 | 1044765 | -0.32 | -1.26% |
| 2009-07-10 | 25.50 | 26.00 | 25.05 | 25.48 | 46137 | 1178485 | -0.08 | -0.31% |
| 2009-07-09 | 24.15 | 26.03 | 24.15 | 25.56 | 73150 | 1858856 | 1.41 | 5.84% |
| 2009-07-08 | 24.26 | 24.40 | 23.70 | 24.15 | 53029 | 1272926 | -0.08 | -0.33% |
| 2009-07-07 | 22.63 | 24.83 | 22.36 | 24.23 | 86806 | 2044824 | 1.63 | 7.21% |
| 2009-07-06 | 22.72 | 22.90 | 22.22 | 22.60 | 41656 | 939794 | -0.14 | -0.62% |
| 2009-07-03 | 22.39 | 22.98 | 22.20 | 22.74 | 56754 | 1289669 | 0.23 | 1.02% |
| 2009-07-02 | 21.91 | 22.51 | 21.82 | 22.51 | 47498 | 1049414 | 0.66 | 3.02% |
| 2009-07-01 | 21.92 | 21.92 | 21.62 | 21.85 | 29896 | 650423 | -0.07 | -0.32% |
| 2009-06-30 | 22.00 | 22.15 | 21.80 | 21.92 | 24675 | 540045 | -0.04 | -0.18% |
| 2009-06-29 | 22.21 | 22.45 | 21.82 | 21.96 | 34900 | 766854 | -0.18 | -0.81% |
| 2009-06-26 | 22.05 | 22.67 | 22.05 | 22.14 | 44943 | 1001550 | 0.15 | 0.68% |
| 2009-06-25 | 22.10 | 22.20 | 21.90 | 21.99 | 26402 | 581038 | 0.02 | 0.09% |
| N 2009-06-24 | 21.77 | 22.15 | 21.68 | 21.97 | 27118 | 593369 | 0.23 | 1.06% |
| 2009-06-23 | 21.54 | 22.20 | 21.35 | 21.74 | 27199 | 594334 | -0.15 | -0.69% |
| N 2009-06-22 | 22.60 | 22.70 | 21.70 | 21.89 | 43081 | 950885 | -0.28 | -1.26% |
| N 2009-06-19 | 21.90 | 22.60 | 21.78 | 22.17 | 58093 | 1294882 | 0.45 | 2.07% |
| 2009-06-18 | 21.74 | 21.94 | 21.36 | 21.72 | 39952 | 866048 | 0.00 | 0.00% |
| 2009-06-17 | 22.00 | 22.06 | 21.33 | 21.72 | 49366 | 1070095 | -0.60 | -2.69% |
| 2009-06-16 | 22.50 | 23.90 | 21.98 | 22.32 | 127947 | 2867533 | -0.82 | -3.54% |
| 2009-06-15 | 22.20 | 24.00 | 21.01 | 23.14 | 68479 | 1523053 | 0.49 | 2.16% |
| 2009-06-12 | 22.90 | 23.40 | 22.10 | 22.65 | 24998 | 572633 | -18.56 | -45.04% |
| 2009-06-11 | 40.50 | 43.50 | 39.79 | 41.21 | 52315 | 2154606 | 0.32 | 0.78% |
| 2009-06-10 | 40.99 | 41.20 | 39.40 | 40.89 | 36107 | 1446030 | -0.23 | -0.56% |
| N 2009-06-09 | 41.52 | 42.55 | 39.90 | 41.12 | 39309 | 1619852 | 0.05 | 0.12% |
| N 2009-06-08 | 38.05 | 41.07 | 38.05 | 41.07 | 81244 | 3289885 | 3.73 | 9.99% |
| 2009-06-05 | 35.72 | 37.59 | 35.72 | 37.34 | 29561 | 1089878 | 1.64 | 4.59% |
| 2009-06-04 | 35.21 | 35.98 | 35.06 | 35.70 | 11629 | 413549 | 0.34 | 0.96% |
| 2009-06-03 | 35.70 | 35.86 | 35.08 | 35.36 | 12291 | 433150 | -0.18 | -0.51% |
| 2009-06-02 | 36.40 | 36.45 | 35.31 | 35.54 | 18344 | 658101 | 0.19 | 0.54% |
