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 | 24.78 | 25.15 | 24.00 | 24.40 | 213107 | 5235810 | -0.79 | -3.14% |
| 2009-11-26 | 26.12 | 26.64 | 25.08 | 25.19 | 314194 | 8134728 | -0.90 | -3.45% |
| 2009-11-25 | 25.25 | 26.21 | 24.91 | 26.09 | 262885 | 6728195 | 0.73 | 2.88% |
| 2009-11-24 | 26.15 | 26.72 | 25.26 | 25.36 | 503844 | 13164441 | -0.42 | -1.63% |
| 2009-11-23 | 25.65 | 25.89 | 25.44 | 25.78 | 177734 | 4560609 | 0.18 | 0.70% |
| 2009-11-20 | 25.92 | 25.92 | 25.46 | 25.60 | 176870 | 4531142 | -0.31 | -1.20% |
| 2009-11-19 | 26.05 | 26.26 | 25.48 | 25.91 | 223092 | 5745576 | 0.01 | 0.04% |
| 2009-11-18 | 25.56 | 26.75 | 25.56 | 25.90 | 343103 | 8968799 | 0.38 | 1.49% |
| 2009-11-17 | 25.98 | 26.10 | 25.35 | 25.52 | 268799 | 6892097 | -0.32 | -1.24% |
| 2009-11-16 | 24.50 | 25.97 | 24.35 | 25.84 | 466352 | 11872188 | 1.69 | 7.00% |
| 2009-11-13 | 24.00 | 24.20 | 23.60 | 24.15 | 159897 | 3820669 | -0.04 | -0.17% |
| 2009-11-12 | 24.30 | 24.49 | 24.10 | 24.19 | 122329 | 2964632 | -0.02 | -0.08% |
| 2009-11-11 | 24.46 | 24.46 | 23.91 | 24.21 | 130445 | 3151706 | -0.26 | -1.06% |
| 2009-11-10 | 24.98 | 25.12 | 24.40 | 24.47 | 202172 | 5004803 | -0.06 | -0.24% |
| 2009-11-09 | 24.62 | 24.79 | 24.25 | 24.53 | 131104 | 3213244 | -0.24 | -0.97% |
| 2009-11-06 | 25.15 | 25.28 | 24.70 | 24.77 | 206443 | 5141357 | -0.23 | -0.92% |
| 2009-11-05 | 24.32 | 25.00 | 24.03 | 25.00 | 217516 | 5328894 | 0.71 | 2.92% |
| 2009-11-04 | 24.30 | 24.50 | 24.00 | 24.29 | 150709 | 3654669 | 0.13 | 0.54% |
| 2009-11-03 | 24.07 | 24.47 | 23.90 | 24.16 | 169348 | 4087500 | 0.25 | 1.05% |
| 2009-11-02 | 22.50 | 24.00 | 22.25 | 23.91 | 176762 | 4111682 | 0.71 | 3.06% |
| 2009-10-30 | 23.60 | 23.76 | 23.06 | 23.20 | 138163 | 3241076 | 0.24 | 1.04% |
| 2009-10-29 | 23.40 | 23.78 | 22.90 | 22.96 | 166557 | 3865687 | -1.03 | -4.29% |
| 2009-10-28 | 23.60 | 24.40 | 23.52 | 23.99 | 152365 | 3655312 | 0.31 | 1.31% |
| 2009-10-27 | 24.50 | 24.55 | 23.61 | 23.68 | 226231 | 5455687 | -1.23 | -4.94% |
| 2009-10-26 | 25.26 | 25.38 | 24.75 | 24.91 | 208005 | 5198582 | -0.35 | -1.39% |
| 2009-10-23 | 24.41 | 25.67 | 24.41 | 25.26 | 512913 | 12934511 | 0.93 | 3.82% |
| 2009-10-22 | 24.75 | 25.00 | 24.31 | 24.33 | 179038 | 4407768 | -0.31 | -1.26% |
| 2009-10-21 | 24.75 | 25.20 | 24.56 | 24.64 | 189282 | 4700160 | -0.28 | -1.12% |
| 2009-10-20 | 25.27 | 25.45 | 24.70 | 24.92 | 280635 | 7029786 | -0.18 | -0.72% |
| 2009-10-19 | 24.36 | 25.25 | 23.88 | 25.10 | 390574 | 9659876 | 0.78 | 3.21% |
| 2009-10-16 | 24.23 | 24.60 | 23.70 | 24.32 | 240252 | 5811227 | 0.41 | 1.72% |
| 2009-10-15 | 24.18 | 24.60 | 23.80 | 23.91 | 171188 | 4134569 | 0.12 | 0.50% |
| 2009-10-14 | 23.61 | 24.50 | 23.51 | 23.79 | 219481 | 5263593 | 0.38 | 1.62% |
| 2009-10-13 | 22.65 | 23.98 | 22.60 | 23.41 | 190320 | 4468070 | 0.63 | 2.77% |
| 2009-10-12 | 23.50 | 23.56 | 22.64 | 22.78 | 162668 | 3736539 | -0.49 | -2.11% |
| 2009-10-09 | 22.10 | 23.27 | 21.70 | 23.27 | 242182 | 5503880 | 2.12 | 10.02% |
| 2009-09-30 | 20.95 | 21.77 | 20.92 | 21.15 | 123805 | 2636725 | 0.42 | 2.03% |
| 2009-09-29 | 20.93 | 21.25 | 20.08 | 20.73 | 124874 | 2585961 | -0.21 | -1.00% |
| 2009-09-28 | 22.38 | 22.60 | 20.88 | 20.94 | 153210 | 3312614 | -1.26 | -5.68% |
| 2009-09-25 | 21.99 | 22.90 | 21.90 | 22.20 | 118219 | 2642347 | -0.40 | -1.77% |
| 2009-09-24 | 22.00 | 23.23 | 21.40 | 22.60 | 193074 | 4291102 | 0.27 | 1.21% |
| 2009-09-23 | 23.50 | 23.98 | 22.00 | 22.33 | 202186 | 4634407 | -1.22 | -5.18% |
| 2009-09-22 | 24.60 | 24.68 | 23.50 | 23.55 | 184948 | 4438822 | -1.08 | -4.38% |
| 2009-09-21 | 23.81 | 24.77 | 23.18 | 24.63 | 199025 | 4774010 | 0.33 | 1.36% |
| 2009-09-18 | 25.40 | 25.89 | 23.80 | 24.30 | 309088 | 7715918 | -1.08 | -4.25% |
| 2009-09-17 | 25.33 | 25.79 | 25.17 | 25.38 | 247231 | 6296922 | 0.06 | 0.24% |
| 2009-09-16 | 25.85 | 25.95 | 24.70 | 25.32 | 354640 | 8953808 | -0.52 | -2.01% |
| 2009-09-15 | 25.06 | 26.80 | 25.06 | 25.84 | 451443 | 11766586 | 0.64 | 2.54% |
| 2009-09-14 | 24.90 | 25.44 | 24.50 | 25.20 | 304465 | 7604033 | 0.23 | 0.92% |
| 2009-09-11 | 24.79 | 25.58 | 24.68 | 24.97 | 351923 | 8869683 | 0.41 | 1.67% |
| 2009-09-10 | 24.90 | 25.30 | 24.35 | 24.56 | 290315 | 7213815 | -0.61 | -2.42% |
| 2009-09-09 | 25.46 | 25.80 | 24.68 | 25.17 | 606962 | 15326773 | 0.04 | 0.16% |
| N 2009-09-08 | 22.69 | 25.20 | 22.08 | 25.13 | 596050 | 14423832 | 2.16 | 9.40% |
| 2009-09-07 | 23.15 | 23.74 | 22.51 | 22.97 | 280947 | 6518552 | 0.00 | 0.00% |
| 2009-09-04 | 22.95 | 23.57 | 22.50 | 22.97 | 358135 | 8271610 | 0.13 | 0.57% |
| 2009-09-03 | 20.80 | 22.84 | 20.52 | 22.84 | 414023 | 9166318 | 2.08 | 10.02% |
| 2009-09-02 | 19.41 | 20.83 | 19.12 | 20.76 | 282193 | 5722507 | 1.30 | 6.68% |
| 2009-09-01 | 19.41 | 20.27 | 19.00 | 19.46 | 208664 | 4115842 | -0.33 | -1.67% |
| 2009-08-31 | 21.40 | 21.40 | 19.79 | 19.79 | 261422 | 5302146 | -2.20 | -10.01% |
| 2009-08-28 | 23.68 | 23.80 | 21.68 | 21.99 | 258455 | 5777875 | -1.51 | -6.43% |
| N 2009-08-27 | 25.47 | 25.47 | 23.31 | 23.50 | 490127 | 11928161 | 0.35 | 1.51% |
| 2009-08-25 | 22.00 | 23.50 | 21.29 | 23.15 | 469441 | 10343897 | 0.80 | 3.58% |
| 2009-08-24 | 21.35 | 22.72 | 21.00 | 22.35 | 377080 | 8192757 | 1.49 | 7.14% |
| 2009-08-21 | 20.60 | 20.86 | 19.90 | 20.86 | 350665 | 7157517 | 1.90 | 10.02% |
| 2009-08-19 | 21.27 | 21.29 | 18.90 | 18.96 | 237737 | 4728257 | -2.04 | -9.71% |
| 2009-08-18 | 20.55 | 21.50 | 20.00 | 21.00 | 203295 | 4206456 | 0.09 | 0.43% |
| 2009-08-17 | 22.39 | 22.78 | 20.91 | 20.91 | 220230 | 4766198 | -2.32 | -9.99% |
| N 2009-08-14 | 23.40 | 24.08 | 22.81 | 23.23 | 209745 | 4922103 | -0.14 | -0.60% |
| 2009-08-13 | 22.60 | 23.71 | 22.00 | 23.37 | 260806 | 6048268 | 0.66 | 2.91% |
| 2009-08-12 | 24.10 | 24.10 | 22.70 | 22.71 | 180887 | 4206452 | -1.48 | -6.12% |
| N 2009-08-11 | 23.82 | 24.30 | 23.10 | 24.19 | 195832 | 4657972 | 0.79 | 3.38% |
| N 2009-08-10 | 23.60 | 24.35 | 22.97 | 23.40 | 206024 | 4860415 | -0.09 | -0.38% |
| 2009-08-07 | 24.70 | 25.30 | 23.18 | 23.49 | 311636 | 7524410 | -1.13 | -4.59% |
| N 2009-08-06 | 25.37 | 25.37 | 24.32 | 24.62 | 288862 | 7156612 | -1.21 | -4.68% |
| N 2009-08-05 | 26.96 | 26.96 | 25.45 | 25.83 | 338042 | 8843513 | -1.30 | -4.79% |
| N 2009-08-04 | 25.90 | 27.31 | 25.10 | 27.13 | 461476 | 12057704 | 0.97 | 3.71% |
| N 2009-08-03 | 25.99 | 26.80 | 25.19 | 26.16 | 298318 | 7775621 | 0.20 | 0.77% |
| 2009-07-31 | 25.40 | 26.16 | 25.00 | 25.96 | 317372 | 8092900 | 0.86 | 3.43% |
| N 2009-07-30 | 25.01 | 25.70 | 23.23 | 25.10 | 427996 | 10447736 | -0.11 | -0.44% |
| 2009-07-29 | 27.10 | 27.10 | 24.63 | 25.21 | 398188 | 10304080 | -2.17 | -7.92% |
| 2009-07-28 | 28.00 | 28.02 | 27.10 | 27.38 | 363890 | 9958355 | -0.85 | -3.01% |
| 2009-07-27 | 28.38 | 28.60 | 27.48 | 28.23 | 318856 | 8916501 | -0.08 | -0.28% |
| 2009-07-24 | 28.03 | 29.00 | 27.72 | 28.31 | 392077 | 11149853 | 0.60 | 2.17% |
| 2009-07-23 | 27.71 | 28.29 | 27.02 | 27.71 | 292212 | 8061996 | 0.02 | 0.07% |
| N 2009-07-22 | 26.17 | 28.38 | 26.01 | 27.69 | 376011 | 10386791 | 1.36 | 5.17% |
| N 2009-07-21 | 27.49 | 27.49 | 26.10 | 26.33 | 365874 | 9742403 | -0.92 | -3.38% |
| 2009-07-20 | 25.22 | 27.65 | 25.11 | 27.25 | 570622 | 15043235 | 2.06 | 8.18% |
| 2009-07-17 | 24.55 | 25.38 | 24.40 | 25.19 | 339615 | 8498369 | 0.57 | 2.31% |
| N 2009-07-16 | 25.20 | 25.90 | 24.20 | 24.62 | 402979 | 10123816 | -0.22 | -0.89% |
| N 2009-07-15 | 24.10 | 25.60 | 23.41 | 24.84 | 503543 | 12357900 | 0.84 | 3.50% |
| 2009-07-14 | 23.36 | 24.80 | 23.34 | 24.00 | 325711 | 7859401 | 0.64 | 2.74% |
| 2009-07-13 | 24.10 | 24.53 | 23.25 | 23.36 | 328041 | 7763827 | -0.85 | -3.51% |
| 2009-07-10 | 24.45 | 24.85 | 23.80 | 24.21 | 357484 | 8665478 | -0.41 | -1.67% |
| 2009-07-09 | 23.77 | 24.75 | 23.20 | 24.62 | 632832 | 15280396 | 1.19 | 5.08% |
| 2009-07-08 | 20.98 | 23.43 | 20.70 | 23.43 | 530275 | 11818737 | 2.13 | 10.00% |
| 2009-07-07 | 22.00 | 22.00 | 21.00 | 21.30 | 382044 | 8189706 | -0.89 | -4.01% |
| 2009-07-06 | 22.15 | 22.80 | 21.80 | 22.19 | 398869 | 8855774 | 0.04 | 0.18% |
| 2009-07-03 | 21.60 | 22.98 | 21.30 | 22.15 | 765365 | 17083104 | 0.48 | 2.21% |
| 2009-07-02 | 19.70 | 21.67 | 19.70 | 21.67 | 655753 | 13782277 | 1.97 | 10.00% |
| 2009-07-01 | 18.36 | 19.80 | 18.29 | 19.70 | 552774 | 10693844 | 1.01 | 5.40% |
| 2009-06-30 | 18.90 | 19.45 | 18.58 | 18.69 | 567860 | 10814150 | -0.10 | -0.53% |
| 2009-06-29 | 17.48 | 18.86 | 17.09 | 18.79 | 613565 | 11208768 | 1.24 | 7.07% |
| 2009-06-26 | 17.41 | 17.80 | 17.40 | 17.55 | 335690 | 5917742 | 0.28 | 1.62% |
| 2009-06-25 | 17.38 | 17.60 | 17.15 | 17.27 | 204438 | 3546042 | -0.06 | -0.35% |
| 2009-06-24 | 16.62 | 17.50 | 16.61 | 17.33 | 318250 | 5484112 | 0.75 | 4.52% |
| 2009-06-23 | 16.40 | 16.83 | 16.22 | 16.58 | 140182 | 2312720 | -0.22 | -1.31% |
| 2009-06-22 | 17.26 | 17.26 | 16.73 | 16.80 | 176860 | 2983818 | -0.39 | -2.27% |
| 2009-06-19 | 17.59 | 17.70 | 17.08 | 17.19 | 222822 | 3841198 | -0.40 | -2.27% |
| 2009-06-18 | 16.71 | 17.75 | 16.71 | 17.59 | 340546 | 5957502 | 0.91 | 5.46% |
| 2009-06-17 | 16.60 | 16.72 | 16.26 | 16.68 | 156768 | 2595216 | 0.16 | 0.97% |
| 2009-06-16 | 16.26 | 16.75 | 16.05 | 16.52 | 173233 | 2848746 | 0.06 | 0.36% |
| 2009-06-15 | 16.80 | 16.80 | 16.01 | 16.46 | 229775 | 3746117 | -0.37 | -2.20% |
| 2009-06-12 | 17.10 | 17.38 | 16.64 | 16.83 | 212475 | 3613536 | -0.28 | -1.64% |
| 2009-06-11 | 17.45 | 17.48 | 17.01 | 17.11 | 160769 | 2772438 | -0.44 | -2.51% |
| 2009-06-10 | 17.70 | 17.83 | 17.22 | 17.55 | 202369 | 3535151 | 0.03 | 0.17% |
| 2009-06-09 | 17.66 | 17.99 | 17.00 | 17.52 | 221097 | 3857946 | -0.09 | -0.51% |
| 2009-06-08 | 18.21 | 18.30 | 17.51 | 17.61 | 281639 | 5007167 | -0.53 | -2.92% |
| N 2009-06-05 | 17.85 | 18.50 | 17.80 | 18.14 | 536264 | 9765817 | 0.38 | 2.14% |
| 2009-06-04 | 17.30 | 17.76 | 16.85 | 17.76 | 340240 | 5888116 | 0.23 | 1.31% |
| 2009-06-03 | 17.39 | 17.89 | 17.25 | 17.53 | 274660 | 4823517 | 0.14 | 0.81% |
| 2009-06-02 | 17.98 | 17.98 | 17.30 | 17.39 | 378953 | 6660364 | -0.32 | -1.81% |
| 2009-06-01 | 17.20 | 17.95 | 16.92 | 17.71 | 560319 | 9787719 | 0.95 | 5.67% |
