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 | 24.46 | 27.09 | 24.46 | 27.09 | 131721 | 3507259 | 2.46 | 9.99% |
| 2009-11-24 | 25.75 | 26.45 | 24.61 | 24.63 | 89526 | 2296390 | -0.86 | -3.37% |
| 2009-11-23 | 25.64 | 25.99 | 25.10 | 25.49 | 59566 | 1515865 | -0.21 | -0.82% |
| 2009-11-20 | 24.23 | 26.39 | 23.76 | 25.70 | 166056 | 4236211 | 1.71 | 7.13% |
| 2009-11-19 | 22.65 | 24.38 | 22.65 | 23.99 | 104620 | 2476181 | 1.46 | 6.48% |
| 2009-11-18 | 22.70 | 22.85 | 22.25 | 22.53 | 40900 | 917869 | -0.16 | -0.70% |
| 2009-11-17 | 23.02 | 23.15 | 22.68 | 22.69 | 50392 | 1154176 | -0.28 | -1.22% |
| 2009-11-16 | 22.34 | 23.00 | 22.34 | 22.97 | 66817 | 1519493 | 0.61 | 2.73% |
| 2009-11-13 | 21.95 | 22.45 | 21.82 | 22.36 | 31284 | 693052 | 0.36 | 1.64% |
| 2009-11-12 | 22.18 | 22.44 | 21.96 | 22.00 | 31137 | 691545 | -0.24 | -1.08% |
| 2009-11-11 | 22.58 | 22.58 | 22.08 | 22.24 | 36447 | 813372 | -0.41 | -1.81% |
| 2009-11-10 | 22.50 | 22.97 | 22.32 | 22.65 | 48316 | 1093713 | 0.15 | 0.67% |
| 2009-11-09 | 22.82 | 22.82 | 22.02 | 22.50 | 38986 | 873743 | -0.33 | -1.45% |
| 2009-11-06 | 22.79 | 23.17 | 22.32 | 22.83 | 74031 | 1688144 | 0.28 | 1.24% |
| 2009-11-05 | 22.48 | 22.90 | 22.19 | 22.55 | 91580 | 2063611 | 0.55 | 2.50% |
| 2009-11-04 | 22.28 | 22.60 | 21.74 | 22.00 | 60561 | 1335241 | -0.25 | -1.12% |
| 2009-11-03 | 22.80 | 23.16 | 21.90 | 22.25 | 112419 | 2522005 | 0.25 | 1.14% |
| 2009-11-02 | 19.60 | 22.00 | 19.40 | 22.00 | 68661 | 1460400 | 2.00 | 10.00% |
| 2009-10-30 | 20.50 | 20.50 | 20.00 | 20.00 | 23760 | 480478 | 0.17 | 0.86% |
| 2009-10-29 | 20.20 | 20.20 | 19.80 | 19.83 | 24590 | 491710 | -0.82 | -3.97% |
| 2009-10-28 | 21.10 | 21.38 | 20.17 | 20.65 | 47146 | 969913 | -0.46 | -2.18% |
| 2009-10-27 | 21.70 | 21.84 | 21.11 | 21.11 | 48198 | 1031627 | -0.84 | -3.83% |
| 2009-10-26 | 21.89 | 22.45 | 21.63 | 21.95 | 42767 | 939332 | 0.10 | 0.46% |
| 2009-10-23 | 21.84 | 22.77 | 21.36 | 21.85 | 57135 | 1265715 | -0.03 | -0.14% |
| 2009-10-22 | 21.85 | 22.27 | 21.61 | 21.88 | 26752 | 586962 | -0.13 | -0.59% |
| 2009-10-21 | 22.13 | 22.80 | 21.75 | 22.01 | 49724 | 1112766 | 0.07 | 0.32% |
| 2009-10-20 | 21.98 | 22.28 | 21.70 | 21.94 | 40515 | 886138 | 0.12 | 0.55% |
| 2009-10-19 | 20.25 | 21.97 | 20.15 | 21.82 | 59071 | 1261395 | 1.58 | 7.81% |
| 2009-10-16 | 20.02 | 20.34 | 19.91 | 20.24 | 38120 | 767089 | 0.04 | 0.20% |
| 2009-10-15 | 20.98 | 20.98 | 20.01 | 20.20 | 67969 | 1384691 | -0.35 | -1.70% |
| 2009-10-14 | 19.98 | 20.72 | 19.67 | 20.55 | 84188 | 1708682 | 1.10 | 5.66% |
| 2009-10-13 | 19.08 | 19.45 | 18.80 | 19.45 | 41861 | 800873 | 0.37 | 1.94% |
| 2009-10-12 | 18.36 | 19.33 | 18.13 | 19.08 | 38927 | 738436 | 0.72 | 3.92% |
| 2009-10-09 | 17.59 | 18.43 | 17.23 | 18.36 | 26705 | 481136 | 1.25 | 7.31% |
| 2009-09-30 | 16.99 | 17.40 | 16.98 | 17.11 | 25303 | 434892 | 0.35 | 2.09% |
| 2009-09-29 | 17.18 | 17.20 | 16.58 | 16.76 | 24533 | 414249 | -0.32 | -1.87% |
| 2009-09-28 | 17.95 | 18.20 | 16.90 | 17.08 | 16632 | 292425 | -0.81 | -4.53% |
| 2009-09-25 | 18.18 | 18.28 | 17.75 | 17.89 | 16907 | 303912 | -0.34 | -1.86% |
| 2009-09-24 | 17.83 | 18.88 | 17.40 | 18.23 | 40232 | 728255 | 0.23 | 1.28% |
| 2009-09-23 | 18.59 | 19.01 | 17.95 | 18.00 | 20037 | 367902 | -0.80 | -4.25% |
| 2009-09-22 | 19.25 | 19.65 | 18.80 | 18.80 | 16258 | 312137 | -0.45 | -2.34% |
| 2009-09-21 | 19.00 | 19.35 | 18.61 | 19.25 | 23820 | 452360 | -0.25 | -1.28% |
| 2009-09-18 | 20.70 | 20.78 | 19.28 | 19.50 | 34413 | 689738 | -1.29 | -6.21% |
| 2009-09-17 | 20.12 | 20.89 | 20.12 | 20.79 | 22892 | 471869 | 0.30 | 1.46% |
| N 2009-09-16 | 20.70 | 21.00 | 19.88 | 20.49 | 35387 | 719149 | -0.33 | -1.58% |
| 2009-09-15 | 21.11 | 21.18 | 20.61 | 20.82 | 33109 | 689048 | -0.28 | -1.33% |
| 2009-09-14 | 21.06 | 21.35 | 20.69 | 21.10 | 36501 | 769483 | 0.11 | 0.52% |
| 2009-09-11 | 20.35 | 21.05 | 20.00 | 20.99 | 39566 | 818986 | 0.74 | 3.65% |
| 2009-09-10 | 20.10 | 20.95 | 20.06 | 20.25 | 43515 | 887155 | 0.25 | 1.25% |
| 2009-09-09 | 20.00 | 20.09 | 19.61 | 20.00 | 42309 | 841231 | 0.11 | 0.55% |
| 2009-09-08 | 18.60 | 19.95 | 18.15 | 19.89 | 51972 | 1003448 | 1.09 | 5.80% |
| 2009-09-04 | 18.69 | 19.23 | 18.53 | 18.80 | 55147 | 1041240 | 0.24 | 1.29% |
| 2009-09-03 | 16.98 | 18.56 | 16.98 | 18.56 | 55002 | 988671 | 1.69 | 10.02% |
| 2009-09-02 | 16.60 | 17.24 | 16.36 | 16.87 | 29887 | 503157 | -0.07 | -0.41% |
| 2009-09-01 | 16.80 | 17.57 | 16.45 | 16.94 | 37595 | 638435 | 0.04 | 0.24% |
| 2009-08-31 | 18.60 | 18.60 | 16.90 | 16.90 | 33190 | 574132 | -1.88 | -10.01% |
| 2009-08-28 | 19.30 | 19.56 | 18.45 | 18.78 | 19798 | 376155 | -0.66 | -3.40% |
| 2009-08-27 | 19.30 | 19.72 | 19.00 | 19.44 | 21626 | 419402 | 0.04 | 0.21% |
| N 2009-08-26 | 18.74 | 19.68 | 18.50 | 19.40 | 22761 | 442228 | 0.65 | 3.47% |
| 2009-08-25 | 20.02 | 20.02 | 18.26 | 18.75 | 28789 | 547099 | -1.20 | -6.01% |
| 2009-08-24 | 20.24 | 20.38 | 19.68 | 19.95 | 31528 | 630711 | 0.18 | 0.91% |
| N 2009-08-21 | 19.14 | 19.89 | 18.93 | 19.77 | 19115 | 371756 | 0.84 | 4.44% |
| 2009-08-20 | 18.13 | 18.96 | 18.13 | 18.93 | 22627 | 422190 | 0.92 | 5.11% |
| 2009-08-19 | 20.07 | 20.33 | 18.01 | 18.01 | 22504 | 425079 | -1.94 | -9.72% |
| 2009-08-18 | 19.50 | 20.25 | 19.26 | 19.95 | 15256 | 303940 | 0.30 | 1.53% |
| 2009-08-17 | 21.12 | 21.58 | 19.60 | 19.65 | 35903 | 740952 | -2.13 | -9.78% |
| 2009-08-14 | 22.71 | 23.20 | 21.76 | 21.78 | 27630 | 622683 | -0.98 | -4.31% |
| 2009-08-13 | 22.17 | 23.20 | 21.71 | 22.76 | 37666 | 850940 | 0.59 | 2.66% |
| 2009-08-12 | 22.70 | 22.85 | 22.02 | 22.17 | 40472 | 910175 | -0.49 | -2.16% |
| 2009-08-11 | 22.25 | 22.69 | 22.06 | 22.66 | 29897 | 670353 | 0.61 | 2.77% |
| 2009-08-10 | 22.36 | 22.65 | 21.80 | 22.05 | 21857 | 484921 | -0.25 | -1.12% |
| 2009-08-07 | 23.00 | 23.27 | 22.08 | 22.30 | 34757 | 789619 | -1.00 | -4.29% |
| 2009-08-06 | 22.78 | 24.26 | 21.90 | 23.30 | 68988 | 1589710 | 0.60 | 2.64% |
| 2009-08-05 | 22.95 | 23.18 | 22.00 | 22.70 | 49374 | 1107918 | -0.23 | -1.00% |
| 2009-08-04 | 23.17 | 23.49 | 22.80 | 22.93 | 49908 | 1150063 | -0.23 | -0.99% |
| 2009-08-03 | 23.90 | 24.00 | 22.71 | 23.16 | 68381 | 1584046 | -0.67 | -2.81% |
| 2009-07-31 | 23.70 | 24.29 | 22.88 | 23.83 | 32222 | 761828 | 0.29 | 1.23% |
| 2009-07-30 | 24.15 | 24.80 | 22.48 | 23.54 | 41073 | 963716 | -0.76 | -3.13% |
| 2009-07-29 | 26.10 | 26.23 | 23.81 | 24.30 | 41649 | 1034829 | -2.15 | -8.13% |
| 2009-07-28 | 26.10 | 26.78 | 25.52 | 26.45 | 69616 | 1821970 | 0.00 | 0.00% |
| N 2009-07-27 | 24.55 | 26.80 | 23.81 | 26.45 | 92469 | 2324795 | 1.95 | 7.96% |
| 2009-07-24 | 25.67 | 25.71 | 24.15 | 24.50 | 42608 | 1054393 | -0.83 | -3.28% |
| N 2009-07-23 | 24.40 | 25.49 | 24.05 | 25.33 | 83258 | 2083666 | 1.03 | 4.24% |
| 2009-07-22 | 24.06 | 24.60 | 24.00 | 24.30 | 29115 | 704267 | -0.20 | -0.82% |
| 2009-07-21 | 24.60 | 24.90 | 23.86 | 24.50 | 53884 | 1317787 | -0.10 | -0.41% |
| 2009-07-20 | 24.45 | 24.84 | 23.78 | 24.60 | 31808 | 773494 | -0.05 | -0.20% |
| 2009-07-17 | 24.60 | 24.80 | 23.75 | 24.65 | 49506 | 1200273 | 0.06 | 0.24% |
| 2009-07-16 | 25.00 | 25.26 | 24.44 | 24.59 | 47693 | 1180322 | -0.39 | -1.56% |
| N 2009-07-15 | 25.60 | 25.60 | 24.85 | 24.98 | 55395 | 1387564 | -0.72 | -2.80% |
| N 2009-07-14 | 25.08 | 25.88 | 24.47 | 25.70 | 59510 | 1494684 | 0.60 | 2.39% |
| 2009-07-13 | 25.09 | 26.19 | 24.33 | 25.10 | 64321 | 1611623 | 0.11 | 0.44% |
| N 2009-07-10 | 22.80 | 24.99 | 22.76 | 24.99 | 75720 | 1836718 | 2.27 | 9.99% |
| 2009-07-09 | 23.02 | 23.45 | 22.42 | 22.72 | 34569 | 791368 | -0.24 | -1.04% |
| 2009-07-08 | 21.09 | 23.20 | 21.00 | 22.96 | 84395 | 1837129 | 1.67 | 7.84% |
| 2009-07-07 | 22.10 | 22.32 | 21.00 | 21.29 | 58842 | 1263086 | -1.03 | -4.62% |
| N 2009-07-06 | 22.72 | 23.78 | 22.30 | 22.32 | 50305 | 1144741 | -0.17 | -0.76% |
| N 2009-07-03 | 20.88 | 23.00 | 20.51 | 22.49 | 56109 | 1255412 | 1.47 | 6.99% |
| N 2009-07-02 | 20.00 | 21.50 | 19.50 | 21.02 | 47915 | 987045 | 1.12 | 5.63% |
| 2009-07-01 | 18.35 | 20.16 | 18.02 | 19.90 | 48827 | 937907 | 1.51 | 8.21% |
| 2009-06-30 | 18.10 | 18.40 | 17.79 | 18.39 | 28945 | 526496 | 0.29 | 1.60% |
| 2009-06-29 | 17.12 | 18.18 | 17.12 | 18.10 | 31668 | 565561 | 0.87 | 5.05% |
| 2009-06-26 | 17.04 | 17.25 | 16.86 | 17.23 | 9167 | 156821 | 0.21 | 1.23% |
| 2009-06-25 | 16.40 | 17.13 | 16.40 | 17.02 | 15161 | 256913 | 0.54 | 3.28% |
| 2009-06-24 | 16.50 | 16.73 | 16.10 | 16.48 | 6591 | 108618 | -0.02 | -0.12% |
| 2009-06-23 | 16.40 | 16.60 | 16.15 | 16.50 | 7631 | 124713 | -0.09 | -0.54% |
| 2009-06-22 | 17.07 | 17.25 | 16.40 | 16.59 | 9880 | 166346 | -0.46 | -2.70% |
| 2009-06-19 | 17.01 | 17.20 | 16.88 | 17.05 | 13032 | 221670 | 0.00 | 0.00% |
| 2009-06-18 | 17.36 | 17.37 | 16.98 | 17.05 | 10540 | 180644 | -0.36 | -2.07% |
| 2009-06-17 | 16.76 | 17.55 | 16.50 | 17.41 | 15245 | 261049 | 0.71 | 4.25% |
| 2009-06-16 | 16.95 | 16.95 | 16.43 | 16.70 | 12252 | 202805 | -0.25 | -1.48% |
| 2009-06-15 | 17.27 | 17.70 | 16.40 | 16.95 | 16374 | 275012 | -0.42 | -2.42% |
| 2009-06-12 | 17.00 | 17.39 | 16.93 | 17.37 | 9390 | 160245 | -0.18 | -1.03% |
| 2009-06-10 | 17.90 | 18.39 | 17.55 | 17.55 | 9018 | 160428 | -0.43 | -2.39% |
| 2009-06-09 | 18.32 | 18.50 | 17.70 | 17.98 | 15023 | 272724 | -0.12 | -0.66% |
| 2009-06-08 | 17.77 | 18.63 | 17.60 | 18.10 | 33520 | 606947 | 0.30 | 1.69% |
| 2009-06-05 | 18.23 | 18.60 | 17.76 | 17.80 | 19168 | 344863 | -0.75 | -4.04% |
| 2009-06-04 | 18.11 | 18.69 | 17.90 | 18.55 | 17686 | 323674 | 0.36 | 1.98% |
| 2009-06-03 | 17.30 | 18.25 | 17.00 | 18.19 | 31214 | 563394 | 0.99 | 5.76% |
| 2009-06-02 | 17.03 | 17.32 | 16.81 | 17.20 | 15250 | 260521 | 0.18 | 1.06% |
| 2009-06-01 | 16.83 | 17.17 | 16.58 | 17.02 | 19822 | 332721 | 0.19 | 1.13% |
| N 2009-05-27 | 17.60 | 17.60 | 16.80 | 16.83 | 7623 | 130571 | 0.01 | 0.06% |
| 2009-05-26 | 17.35 | 17.35 | 16.78 | 16.82 | 9890 | 167846 | -0.56 | -3.22% |
