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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 25.20 | 25.31 | 23.95 | 24.10 | 37294 | 922396 | -1.16 | -4.59% |
| 2009-11-23 | 25.10 | 25.34 | 24.95 | 25.26 | 30999 | 778255 | -0.09 | -0.35% |
| 2009-11-20 | 25.16 | 25.80 | 25.01 | 25.35 | 31312 | 795030 | -0.04 | -0.16% |
| 2009-11-19 | 24.85 | 25.90 | 24.70 | 25.39 | 68956 | 1757831 | 0.49 | 1.97% |
| 2009-11-18 | 24.34 | 24.95 | 24.05 | 24.90 | 44424 | 1088007 | 0.52 | 2.13% |
| 2009-11-17 | 24.71 | 24.86 | 23.96 | 24.38 | 72679 | 1762744 | -0.29 | -1.18% |
| 2009-11-16 | 23.89 | 24.95 | 23.89 | 24.67 | 51171 | 1256941 | 0.83 | 3.48% |
| 2009-11-13 | 23.88 | 24.10 | 23.60 | 23.84 | 21234 | 504517 | -0.02 | -0.08% |
| 2009-11-12 | 23.97 | 24.15 | 23.80 | 23.86 | 24525 | 585898 | -0.10 | -0.42% |
| 2009-11-11 | 24.17 | 24.27 | 23.81 | 23.96 | 11688 | 280704 | -0.34 | -1.40% |
| 2009-11-10 | 24.13 | 24.45 | 24.00 | 24.30 | 18420 | 447812 | 0.18 | 0.75% |
| 2009-11-09 | 24.30 | 24.30 | 23.90 | 24.12 | 12711 | 305630 | -0.28 | -1.15% |
| 2009-11-06 | 25.18 | 25.19 | 24.35 | 24.40 | 23326 | 574902 | -0.58 | -2.32% |
| 2009-11-05 | 24.75 | 25.22 | 24.39 | 24.98 | 33865 | 844351 | 0.23 | 0.93% |
| 2009-11-04 | 24.70 | 25.00 | 24.38 | 24.75 | 45775 | 1128635 | 0.05 | 0.20% |
| 2009-11-03 | 24.35 | 24.70 | 23.70 | 24.70 | 34721 | 836949 | 0.41 | 1.69% |
| 2009-11-02 | 22.98 | 24.65 | 22.56 | 24.29 | 48637 | 1170149 | 1.26 | 5.47% |
| 2009-10-30 | 23.18 | 23.18 | 22.80 | 23.03 | 16452 | 378393 | 0.22 | 0.96% |
| 2009-10-29 | 22.70 | 23.50 | 22.46 | 22.81 | 15563 | 359552 | -0.07 | -0.31% |
| 2009-10-28 | 23.20 | 23.20 | 22.35 | 22.88 | 16353 | 372083 | -0.36 | -1.55% |
| 2009-10-27 | 24.20 | 24.26 | 23.24 | 23.24 | 19382 | 458842 | -0.89 | -3.69% |
| 2009-10-26 | 23.34 | 24.28 | 23.34 | 24.13 | 40901 | 975923 | 0.80 | 3.43% |
| 2009-10-23 | 23.09 | 23.37 | 22.79 | 23.33 | 22399 | 518585 | 0.23 | 1.00% |
| 2009-10-22 | 23.48 | 23.50 | 22.85 | 23.10 | 16056 | 370616 | -0.36 | -1.53% |
| 2009-10-21 | 23.20 | 23.97 | 23.17 | 23.46 | 25636 | 603394 | 0.34 | 1.47% |
| 2009-10-20 | 23.00 | 23.18 | 22.75 | 23.12 | 28095 | 644517 | 0.17 | 0.74% |
| 2009-10-19 | 22.61 | 22.95 | 22.50 | 22.95 | 19455 | 443956 | 0.05 | 0.22% |
| 2009-10-16 | 23.00 | 23.22 | 22.51 | 22.90 | 9898 | 225357 | -0.15 | -0.65% |
| 2009-10-15 | 23.16 | 23.40 | 22.89 | 23.05 | 6864 | 158263 | -0.10 | -0.43% |
| 2009-10-14 | 22.79 | 23.27 | 22.75 | 23.15 | 12363 | 285487 | 0.44 | 1.94% |
| 2009-10-13 | 22.33 | 22.84 | 22.31 | 22.71 | 12288 | 277483 | -0.07 | -0.31% |
| 2009-10-12 | 22.98 | 23.19 | 22.60 | 22.75 | 10417 | 237845 | -0.10 | -0.44% |
| 2009-10-09 | 22.78 | 23.23 | 22.31 | 22.85 | 12085 | 275410 | 0.55 | 2.47% |
| 2009-09-30 | 22.40 | 22.79 | 22.22 | 22.30 | 10044 | 226019 | -0.10 | -0.45% |
| 2009-09-29 | 22.99 | 23.10 | 22.01 | 22.40 | 16402 | 371092 | -0.80 | -3.45% |
| 2009-09-28 | 23.09 | 23.29 | 22.40 | 23.20 | 13457 | 308314 | 0.11 | 0.48% |
| 2009-09-25 | 23.28 | 23.39 | 22.81 | 23.09 | 4749 | 109604 | -0.39 | -1.66% |
| 2009-09-24 | 22.70 | 23.70 | 22.50 | 23.48 | 20137 | 462069 | 0.08 | 0.34% |
| N 2009-09-23 | 24.55 | 24.90 | 23.15 | 23.40 | 32348 | 764420 | -1.10 | -4.49% |
| N 2009-09-22 | 25.31 | 25.50 | 24.25 | 24.50 | 37325 | 928039 | -0.80 | -3.16% |
| 2009-09-21 | 23.89 | 25.54 | 23.20 | 25.30 | 52833 | 1312479 | 1.36 | 5.68% |
| N 2009-09-18 | 24.40 | 24.57 | 23.51 | 23.94 | 30173 | 725278 | 0.07 | 0.29% |
| 2009-09-16 | 24.07 | 24.49 | 23.80 | 23.87 | 16101 | 388317 | -0.18 | -0.75% |
| 2009-09-15 | 24.17 | 24.37 | 23.81 | 24.05 | 19205 | 461141 | -0.11 | -0.46% |
| 2009-09-14 | 23.80 | 24.36 | 23.48 | 24.16 | 22315 | 534451 | 0.41 | 1.73% |
| 2009-09-11 | 23.35 | 24.60 | 23.35 | 23.75 | 25636 | 613896 | -0.25 | -1.04% |
| 2009-09-10 | 24.90 | 24.90 | 23.78 | 24.00 | 28564 | 688871 | -1.02 | -4.08% |
| 2009-09-09 | 25.00 | 25.18 | 24.35 | 25.02 | 22443 | 555128 | -0.27 | -1.07% |
| 2009-09-08 | 24.99 | 25.37 | 24.38 | 25.29 | 25330 | 629747 | 0.34 | 1.36% |
| 2009-09-07 | 24.40 | 25.70 | 23.92 | 24.95 | 54958 | 1368885 | 0.50 | 2.04% |
| 2009-09-04 | 22.99 | 24.55 | 22.50 | 24.45 | 52522 | 1234475 | 1.00 | 4.26% |
| 2009-09-03 | 23.24 | 23.69 | 22.43 | 23.45 | 46423 | 1070995 | 0.17 | 0.73% |
| 2009-09-02 | 23.46 | 23.70 | 22.38 | 23.28 | 19702 | 449165 | -0.42 | -1.77% |
| 2009-09-01 | 22.81 | 24.12 | 22.81 | 23.70 | 13230 | 310916 | 0.52 | 2.24% |
| 2009-08-31 | 23.30 | 24.15 | 22.20 | 23.18 | 27647 | 650664 | -1.10 | -4.53% |
| N 2009-08-28 | 24.53 | 24.53 | 23.25 | 24.28 | 34115 | 813273 | -0.20 | -0.82% |
| N 2009-08-27 | 24.50 | 25.58 | 24.02 | 24.48 | 32686 | 816495 | 0.11 | 0.45% |
| 2009-08-26 | 24.04 | 24.58 | 23.23 | 24.37 | 28091 | 679147 | 0.11 | 0.45% |
| 2009-08-25 | 23.60 | 24.68 | 22.98 | 24.26 | 22922 | 542124 | 0.06 | 0.25% |
| 2009-08-24 | 23.33 | 24.58 | 23.08 | 24.20 | 40011 | 956252 | 0.90 | 3.86% |
| 2009-08-21 | 21.66 | 23.98 | 21.22 | 23.30 | 39645 | 899673 | 1.45 | 6.64% |
| 2009-08-20 | 20.80 | 22.00 | 19.88 | 21.85 | 36100 | 749544 | 0.86 | 4.10% |
| 2009-08-19 | 20.68 | 21.14 | 20.20 | 20.99 | 33156 | 688081 | 1.12 | 5.64% |
| 2009-08-18 | 19.60 | 20.40 | 19.09 | 19.87 | 17210 | 338366 | 0.24 | 1.22% |
| 2009-08-17 | 20.15 | 21.45 | 18.45 | 19.63 | 41859 | 859747 | -0.87 | -4.24% |
| 2009-08-14 | 20.50 | 22.22 | 20.49 | 20.50 | 35848 | 762986 | -0.08 | -0.39% |
| 2009-08-13 | 21.05 | 21.12 | 20.36 | 20.58 | 10640 | 219569 | -0.47 | -2.23% |
| 2009-08-12 | 21.86 | 22.05 | 20.70 | 21.05 | 14003 | 297065 | -0.79 | -3.62% |
| 2009-08-11 | 22.35 | 22.70 | 21.78 | 21.84 | 27101 | 600810 | -0.44 | -1.98% |
| 2009-08-10 | 21.00 | 22.60 | 21.00 | 22.28 | 29393 | 646350 | 1.28 | 6.09% |
| 2009-08-07 | 21.70 | 22.49 | 20.78 | 21.00 | 31330 | 682486 | -0.78 | -3.58% |
| 2009-08-06 | 21.10 | 23.38 | 20.45 | 21.78 | 52470 | 1153303 | 0.36 | 1.68% |
| 2009-08-05 | 19.49 | 21.44 | 19.40 | 21.42 | 75065 | 1545170 | 1.93 | 9.90% |
| 2009-08-04 | 19.01 | 19.50 | 18.93 | 19.49 | 26289 | 503605 | 0.50 | 2.63% |
| 2009-08-03 | 19.04 | 19.28 | 18.91 | 18.99 | 15265 | 290902 | -0.05 | -0.26% |
| 2009-07-31 | 18.60 | 19.20 | 18.60 | 19.04 | 18629 | 352985 | 0.48 | 2.59% |
| 2009-07-30 | 18.28 | 18.80 | 18.28 | 18.56 | 19246 | 356650 | -0.10 | -0.54% |
| 2009-07-29 | 19.23 | 19.28 | 17.31 | 18.66 | 24987 | 471791 | -0.57 | -2.96% |
| 2009-07-28 | 19.51 | 19.60 | 18.90 | 19.23 | 44216 | 846770 | -0.26 | -1.33% |
| 2009-07-27 | 19.60 | 19.97 | 19.33 | 19.49 | 31801 | 623084 | 0.03 | 0.15% |
| 2009-07-24 | 19.47 | 19.63 | 19.01 | 19.46 | 36493 | 706722 | -0.01 | -0.05% |
| 2009-07-23 | 18.98 | 19.47 | 18.68 | 19.47 | 42623 | 809083 | 0.49 | 2.58% |
| 2009-07-22 | 18.81 | 19.02 | 18.75 | 18.98 | 21512 | 406224 | 0.13 | 0.69% |
| 2009-07-21 | 19.09 | 19.09 | 18.75 | 18.85 | 16627 | 315188 | -0.18 | -0.95% |
| 2009-07-20 | 18.78 | 19.04 | 18.70 | 19.03 | 23640 | 445337 | 0.25 | 1.33% |
| 2009-07-17 | 19.01 | 19.01 | 18.60 | 18.78 | 24949 | 468830 | -0.14 | -0.74% |
| 2009-07-16 | 19.40 | 19.50 | 18.89 | 18.92 | 34647 | 658615 | -0.47 | -2.42% |
| 2009-07-15 | 19.49 | 19.88 | 19.29 | 19.39 | 21866 | 428139 | -0.10 | -0.51% |
| 2009-07-14 | 19.25 | 19.66 | 19.25 | 19.49 | 22279 | 434116 | 0.34 | 1.77% |
| 2009-07-13 | 19.06 | 19.30 | 19.05 | 19.15 | 26916 | 516055 | 0.10 | 0.53% |
| 2009-07-10 | 19.41 | 19.41 | 19.00 | 19.05 | 18670 | 358124 | -0.37 | -1.91% |
| 2009-07-09 | 19.00 | 19.50 | 19.00 | 19.42 | 35079 | 676704 | 0.62 | 3.30% |
| 2009-07-08 | 18.77 | 19.12 | 18.61 | 18.80 | 9054 | 170712 | 0.06 | 0.32% |
| 2009-07-07 | 18.46 | 18.93 | 18.30 | 18.74 | 19626 | 366388 | 0.19 | 1.02% |
| 2009-07-06 | 18.80 | 18.87 | 18.00 | 18.55 | 15156 | 279208 | -0.18 | -0.96% |
| 2009-07-03 | 18.73 | 18.85 | 18.64 | 18.73 | 18121 | 339452 | -0.01 | -0.05% |
| 2009-07-02 | 18.79 | 18.90 | 18.56 | 18.74 | 11205 | 208915 | -0.05 | -0.27% |
| 2009-07-01 | 18.80 | 18.96 | 18.61 | 18.79 | 8644 | 162428 | -0.11 | -0.58% |
| 2009-06-30 | 18.66 | 19.00 | 18.48 | 18.90 | 16123 | 303733 | 0.30 | 1.61% |
| 2009-06-29 | 18.80 | 19.00 | 18.58 | 18.60 | 18373 | 344082 | -0.28 | -1.48% |
| 2009-06-26 | 18.87 | 19.30 | 18.78 | 18.88 | 12914 | 244870 | 0.01 | 0.05% |
| 2009-06-25 | 19.25 | 19.30 | 18.81 | 18.87 | 11008 | 208034 | -0.47 | -2.43% |
| 2009-06-24 | 19.48 | 19.75 | 18.96 | 19.34 | 10029 | 192470 | -0.16 | -0.82% |
| 2009-06-23 | 19.25 | 19.98 | 19.20 | 19.50 | 10879 | 212248 | -0.06 | -0.31% |
| 2009-06-22 | 19.44 | 20.10 | 19.18 | 19.56 | 25083 | 495153 | 0.20 | 1.03% |
| 2009-06-19 | 19.21 | 20.20 | 19.21 | 19.36 | 16978 | 334220 | 0.19 | 0.99% |
| 2009-06-18 | 19.55 | 19.56 | 19.11 | 19.17 | 16397 | 316182 | -0.24 | -1.24% |
| 2009-06-17 | 19.35 | 19.58 | 19.12 | 19.41 | 18082 | 350571 | -0.07 | -0.36% |
| 2009-06-16 | 19.89 | 19.89 | 19.02 | 19.48 | 17226 | 333845 | -0.42 | -2.11% |
| 2009-06-15 | 18.83 | 20.00 | 18.83 | 19.90 | 32323 | 634527 | 1.10 | 5.85% |
| 2009-06-12 | 19.40 | 20.30 | 18.65 | 18.80 | 66011 | 1312634 | -0.48 | -2.49% |
| 2009-06-11 | 18.51 | 19.60 | 18.48 | 19.28 | 67479 | 1299747 | 0.71 | 3.82% |
| 2009-06-10 | 17.73 | 18.80 | 17.70 | 18.57 | 43464 | 799866 | 0.81 | 4.56% |
| 2009-06-09 | 17.87 | 17.88 | 17.64 | 17.76 | 8581 | 152146 | -0.12 | -0.67% |
| 2009-06-08 | 18.05 | 18.10 | 17.80 | 17.88 | 10409 | 186865 | -0.09 | -0.50% |
| 2009-06-05 | 17.82 | 18.03 | 17.58 | 17.97 | 16688 | 297098 | 0.15 | 0.84% |
| N 2009-06-04 | 18.02 | 18.18 | 17.69 | 17.82 | 14848 | 265936 | -0.20 | -1.11% |
| N 2009-06-03 | 17.98 | 18.17 | 17.85 | 18.02 | 9961 | 179129 | 0.06 | 0.33% |
| 2009-06-02 | 17.90 | 18.32 | 17.88 | 17.96 | 11838 | 214107 | 0.11 | 0.62% |
| 2009-06-01 | 17.70 | 17.96 | 17.68 | 17.85 | 12380 | 220114 | 0.18 | 1.02% |
| 2009-05-27 | 17.95 | 18.04 | 17.61 | 17.67 | 11693 | 208319 | -0.17 | -0.95% |
| 2009-05-26 | 18.00 | 18.09 | 17.81 | 17.84 | 12124 | 217278 | -0.15 | -0.83% |
| 2009-05-25 | 17.81 | 18.09 | 17.76 | 17.99 | 10515 | 188517 | -0.06 | -0.33% |
