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 | 25.55 | 25.55 | 24.31 | 24.95 | 16706 | 416899 | -0.76 | -2.96% |
| 2009-11-26 | 26.49 | 27.00 | 25.61 | 25.71 | 30392 | 803903 | -1.16 | -4.32% |
| 2009-11-25 | 25.03 | 27.00 | 24.80 | 26.87 | 46588 | 1220080 | 1.78 | 7.09% |
| 2009-11-24 | 24.87 | 25.54 | 24.52 | 25.09 | 35392 | 887420 | 0.31 | 1.25% |
| 2009-11-20 | 24.81 | 25.06 | 24.72 | 24.78 | 14964 | 372336 | -0.10 | -0.40% |
| 2009-11-19 | 24.70 | 25.10 | 24.62 | 24.88 | 13702 | 340420 | 0.18 | 0.73% |
| 2009-11-18 | 25.16 | 25.19 | 24.60 | 24.70 | 13664 | 339410 | -0.46 | -1.83% |
| 2009-11-17 | 25.91 | 25.91 | 25.15 | 25.16 | 15365 | 391078 | -0.47 | -1.83% |
| 2009-11-16 | 25.20 | 25.68 | 25.08 | 25.63 | 19167 | 487298 | 0.43 | 1.71% |
| 2009-11-13 | 24.74 | 25.20 | 24.56 | 25.20 | 25650 | 640474 | 0.45 | 1.82% |
| 2009-11-12 | 24.70 | 24.95 | 24.60 | 24.75 | 9650 | 238774 | 0.07 | 0.28% |
| 2009-11-11 | 25.00 | 25.24 | 24.50 | 24.68 | 13206 | 328401 | -0.02 | -0.08% |
| 2009-11-10 | 24.80 | 25.00 | 24.52 | 24.70 | 11090 | 274542 | 0.01 | 0.04% |
| 2009-11-09 | 24.98 | 25.10 | 24.28 | 24.69 | 16329 | 402070 | -0.11 | -0.44% |
| 2009-11-06 | 24.30 | 25.30 | 24.21 | 24.80 | 22295 | 555348 | 0.60 | 2.48% |
| 2009-11-05 | 24.75 | 24.75 | 24.10 | 24.20 | 19003 | 462332 | -0.40 | -1.63% |
| 2009-11-04 | 24.80 | 25.33 | 24.42 | 24.60 | 18011 | 448168 | -0.20 | -0.81% |
| 2009-11-03 | 24.99 | 24.99 | 24.40 | 24.80 | 19562 | 483491 | 0.13 | 0.53% |
| 2009-11-02 | 23.39 | 24.97 | 23.01 | 24.67 | 22753 | 552574 | 1.07 | 4.53% |
| 2009-10-30 | 23.55 | 23.80 | 23.18 | 23.60 | 18153 | 427781 | 0.44 | 1.90% |
| 2009-10-29 | 23.00 | 23.85 | 22.60 | 23.16 | 8701 | 201693 | -0.23 | -0.98% |
| 2009-10-28 | 23.32 | 24.00 | 22.39 | 23.39 | 16467 | 381459 | -0.33 | -1.39% |
| 2009-10-27 | 24.68 | 24.68 | 23.71 | 23.72 | 19662 | 473045 | -0.74 | -3.02% |
| 2009-10-26 | 23.67 | 24.55 | 23.50 | 24.46 | 23520 | 572816 | 0.78 | 3.29% |
| 2009-10-23 | 23.11 | 24.20 | 23.05 | 23.68 | 22560 | 537492 | 0.63 | 2.73% |
| 2009-10-22 | 23.50 | 23.50 | 23.00 | 23.05 | 13556 | 314238 | -0.43 | -1.83% |
| 2009-10-21 | 23.40 | 23.76 | 23.23 | 23.48 | 17567 | 412689 | -0.05 | -0.21% |
| 2009-10-20 | 23.78 | 24.30 | 23.31 | 23.53 | 36188 | 861381 | -0.25 | -1.05% |
| 2009-10-19 | 22.87 | 24.05 | 22.60 | 23.78 | 30521 | 715563 | 0.80 | 3.48% |
| 2009-10-16 | 23.60 | 23.67 | 22.89 | 22.98 | 34593 | 801941 | -0.62 | -2.63% |
| 2009-10-15 | 22.78 | 23.60 | 22.07 | 23.60 | 64212 | 1470798 | 2.13 | 9.92% |
| 2009-10-14 | 21.33 | 21.88 | 20.93 | 21.47 | 29463 | 636165 | 0.17 | 0.80% |
| 2009-10-13 | 20.25 | 21.60 | 20.17 | 21.30 | 22127 | 466737 | 0.84 | 4.11% |
| 2009-10-12 | 20.40 | 20.69 | 20.00 | 20.46 | 10885 | 222138 | 0.25 | 1.24% |
| 2009-10-09 | 19.50 | 20.28 | 19.50 | 20.21 | 12264 | 246268 | 0.88 | 4.55% |
| 2009-09-30 | 19.49 | 19.78 | 19.32 | 19.33 | 14975 | 292698 | 0.11 | 0.57% |
| 2009-09-29 | 20.26 | 20.29 | 18.98 | 19.22 | 10301 | 200161 | -0.75 | -3.76% |
| 2009-09-28 | 20.35 | 20.83 | 19.72 | 19.97 | 10883 | 221873 | -0.32 | -1.58% |
| 2009-09-25 | 20.10 | 20.48 | 19.95 | 20.29 | 12281 | 249322 | 0.32 | 1.60% |
| 2009-09-24 | 20.20 | 20.30 | 19.50 | 19.97 | 14256 | 284711 | -0.33 | -1.63% |
| 2009-09-23 | 20.22 | 20.90 | 20.00 | 20.30 | 13530 | 276502 | -0.34 | -1.65% |
| 2009-09-22 | 20.10 | 21.35 | 20.10 | 20.64 | 22033 | 459813 | 0.18 | 0.88% |
| 2009-09-21 | 20.27 | 20.58 | 19.60 | 20.46 | 17665 | 353888 | -0.22 | -1.06% |
| N 2009-09-18 | 21.50 | 22.16 | 20.38 | 20.68 | 37841 | 810618 | -0.86 | -3.99% |
| 2009-09-17 | 20.30 | 21.72 | 20.28 | 21.54 | 54431 | 1157733 | 1.24 | 6.11% |
| 2009-09-16 | 20.69 | 20.69 | 19.80 | 20.30 | 22376 | 452941 | -0.40 | -1.93% |
| 2009-09-15 | 20.30 | 20.85 | 20.22 | 20.70 | 25514 | 522924 | 0.43 | 2.12% |
| 2009-09-14 | 20.68 | 20.68 | 19.63 | 20.27 | 26610 | 538104 | 0.57 | 2.89% |
| 2009-09-11 | 19.30 | 20.05 | 19.28 | 19.70 | 14860 | 294368 | 0.17 | 0.87% |
| 2009-09-10 | 20.01 | 20.01 | 19.42 | 19.53 | 14013 | 274936 | -0.51 | -2.54% |
| N 2009-09-09 | 20.42 | 20.44 | 19.66 | 20.04 | 20781 | 414122 | -0.18 | -0.89% |
| N 2009-09-08 | 19.78 | 20.78 | 19.10 | 20.22 | 27446 | 549484 | 0.37 | 1.86% |
| 2009-09-07 | 20.80 | 20.80 | 19.75 | 19.85 | 26325 | 529861 | -0.30 | -1.49% |
| 2009-09-04 | 19.33 | 20.50 | 19.30 | 20.15 | 26523 | 528592 | 0.81 | 4.19% |
| N 2009-09-03 | 18.49 | 19.53 | 18.30 | 19.34 | 18208 | 347231 | 0.86 | 4.65% |
| 2009-09-02 | 17.69 | 18.50 | 17.69 | 18.48 | 13042 | 237652 | 0.60 | 3.36% |
| 2009-09-01 | 17.69 | 18.85 | 17.69 | 17.88 | 13281 | 241676 | -0.14 | -0.78% |
| 2009-08-31 | 19.90 | 19.90 | 18.02 | 18.02 | 17887 | 332833 | -2.00 | -9.99% |
| 2009-08-28 | 20.70 | 20.70 | 19.88 | 20.02 | 15444 | 312054 | -0.71 | -3.42% |
| 2009-08-27 | 20.90 | 21.50 | 20.50 | 20.73 | 22146 | 463343 | -0.57 | -2.68% |
| 2009-08-26 | 21.19 | 22.49 | 19.80 | 21.30 | 35628 | 768712 | -0.18 | -0.84% |
| 2009-08-25 | 21.29 | 22.67 | 20.65 | 21.48 | 63385 | 1379763 | 0.30 | 1.42% |
| 2009-08-24 | 19.33 | 21.18 | 19.00 | 21.18 | 39504 | 808139 | 1.93 | 10.03% |
| 2009-08-21 | 18.50 | 19.44 | 18.36 | 19.25 | 17611 | 335040 | 0.78 | 4.22% |
| 2009-08-20 | 17.62 | 18.47 | 17.62 | 18.47 | 16080 | 291625 | 0.85 | 4.82% |
| 2009-08-19 | 19.40 | 19.40 | 17.60 | 17.62 | 12746 | 235407 | -1.71 | -8.85% |
| 2009-08-18 | 18.54 | 19.50 | 18.54 | 19.33 | 14071 | 268439 | 0.49 | 2.60% |
| 2009-08-17 | 20.76 | 20.76 | 18.76 | 18.84 | 19909 | 392099 | -2.00 | -9.60% |
| 2009-08-14 | 22.00 | 22.15 | 20.79 | 20.84 | 21540 | 458585 | -1.15 | -5.23% |
| 2009-08-13 | 22.33 | 22.67 | 21.39 | 21.99 | 25544 | 558479 | -0.28 | -1.26% |
| N 2009-08-12 | 22.22 | 24.46 | 22.19 | 22.27 | 44837 | 1020573 | -2.31 | -9.40% |
| 2009-08-10 | 25.03 | 25.80 | 24.31 | 24.58 | 10485 | 261169 | -0.49 | -1.96% |
| 2009-08-07 | 25.70 | 26.12 | 25.00 | 25.07 | 8615 | 219630 | -0.63 | -2.45% |
| 2009-08-06 | 26.20 | 26.30 | 25.40 | 25.70 | 10823 | 279422 | -0.48 | -1.83% |
| 2009-08-05 | 27.06 | 27.24 | 26.00 | 26.18 | 15864 | 418681 | -0.81 | -3.00% |
| 2009-08-04 | 26.65 | 27.35 | 26.15 | 26.99 | 18392 | 492535 | 0.26 | 0.97% |
| N 2009-08-03 | 27.86 | 27.87 | 26.41 | 26.73 | 18573 | 503639 | -0.30 | -1.11% |
| N 2009-07-31 | 27.00 | 27.37 | 26.30 | 27.03 | 13104 | 351378 | 1.11 | 4.28% |
| 2009-07-29 | 27.90 | 28.20 | 25.07 | 25.92 | 22681 | 606689 | -1.94 | -6.96% |
| 2009-07-28 | 26.69 | 28.40 | 26.60 | 27.86 | 27912 | 771168 | 1.17 | 4.38% |
| 2009-07-27 | 26.38 | 26.94 | 25.80 | 26.69 | 15784 | 416292 | 0.32 | 1.21% |
| 2009-07-24 | 26.88 | 27.18 | 25.91 | 26.37 | 13055 | 344904 | -0.42 | -1.57% |
| 2009-07-23 | 25.88 | 26.84 | 25.88 | 26.79 | 11318 | 300041 | 0.91 | 3.52% |
| 2009-07-22 | 25.82 | 26.19 | 25.71 | 25.88 | 9887 | 256204 | 0.06 | 0.23% |
| 2009-07-21 | 26.97 | 26.97 | 25.60 | 25.82 | 18043 | 473101 | -1.07 | -3.98% |
| 2009-07-20 | 26.58 | 27.19 | 26.58 | 26.89 | 10624 | 285524 | 0.30 | 1.13% |
| 2009-07-17 | 26.60 | 27.00 | 26.26 | 26.59 | 12356 | 328472 | -0.24 | -0.90% |
| 2009-07-16 | 26.88 | 27.25 | 26.80 | 26.83 | 15057 | 405755 | -0.24 | -0.89% |
| 2009-07-15 | 27.22 | 27.78 | 26.79 | 27.07 | 22084 | 598094 | -0.41 | -1.49% |
| 2009-07-14 | 28.00 | 28.10 | 27.00 | 27.48 | 21597 | 592380 | -0.34 | -1.22% |
| 2009-07-13 | 25.50 | 27.83 | 25.40 | 27.82 | 42756 | 1156075 | 2.52 | 9.96% |
| 2009-07-10 | 25.95 | 26.00 | 25.10 | 25.30 | 13222 | 335844 | -0.43 | -1.67% |
| N 2009-07-09 | 25.00 | 25.90 | 24.80 | 25.73 | 18374 | 469678 | 0.73 | 2.92% |
| 2009-07-08 | 24.81 | 25.13 | 24.30 | 25.00 | 7608 | 188459 | 0.19 | 0.77% |
| 2009-07-07 | 25.17 | 25.37 | 24.75 | 24.81 | 7437 | 185379 | -0.35 | -1.39% |
| N 2009-07-06 | 25.50 | 25.50 | 24.80 | 25.16 | 6058 | 151749 | 0.19 | 0.76% |
| 2009-07-03 | 25.70 | 25.70 | 24.93 | 24.97 | 7417 | 186055 | -0.32 | -1.26% |
| 2009-07-02 | 25.00 | 25.85 | 25.00 | 25.29 | 7184 | 182246 | 0.29 | 1.16% |
| 2009-07-01 | 24.35 | 25.19 | 24.32 | 25.00 | 7972 | 198906 | 0.00 | 0.00% |
| N 2009-06-30 | 26.06 | 26.12 | 24.86 | 25.00 | 9140 | 230929 | -0.40 | -1.57% |
| 2009-06-29 | 25.45 | 25.99 | 25.20 | 25.40 | 7879 | 201621 | -0.05 | -0.20% |
| 2009-06-26 | 24.80 | 26.00 | 24.80 | 25.45 | 13022 | 335139 | 0.65 | 2.62% |
| 2009-06-25 | 25.29 | 25.29 | 24.67 | 24.80 | 6133 | 152568 | -0.48 | -1.90% |
| 2009-06-24 | 24.64 | 25.84 | 24.64 | 25.28 | 7602 | 191921 | 0.66 | 2.68% |
| 2009-06-23 | 24.20 | 24.68 | 23.80 | 24.62 | 7747 | 187747 | 0.33 | 1.36% |
| 2009-06-22 | 24.98 | 25.10 | 24.00 | 24.29 | 12237 | 298289 | -0.53 | -2.13% |
| 2009-06-19 | 26.00 | 26.00 | 24.71 | 24.82 | 14627 | 366645 | -1.02 | -3.95% |
| 2009-06-18 | 26.00 | 26.70 | 25.58 | 25.84 | 9279 | 242020 | -0.31 | -1.19% |
| N 2009-06-17 | 24.73 | 27.10 | 24.73 | 26.15 | 19418 | 509650 | 1.42 | 5.74% |
| N 2009-06-16 | 24.24 | 24.83 | 24.24 | 24.73 | 4918 | 120840 | -0.11 | -0.44% |
| 2009-06-15 | 24.38 | 25.14 | 24.06 | 24.84 | 6777 | 167484 | 0.46 | 1.89% |
| 2009-06-12 | 24.45 | 24.90 | 24.22 | 24.38 | 9620 | 235163 | -0.22 | -0.89% |
| 2009-06-11 | 25.88 | 25.88 | 24.60 | 24.60 | 23730 | 594878 | -1.40 | -5.38% |
| 2009-06-10 | 25.52 | 26.21 | 25.52 | 26.00 | 16635 | 430221 | 0.24 | 0.93% |
| N 2009-06-09 | 26.44 | 26.60 | 25.41 | 25.76 | 24760 | 642255 | -0.67 | -2.54% |
| N 2009-06-08 | 25.00 | 27.28 | 24.62 | 26.43 | 60088 | 1595011 | 0.81 | 3.16% |
| 2009-06-05 | 23.30 | 25.62 | 23.29 | 25.62 | 59199 | 1494952 | 2.33 | 10.00% |
| N 2009-06-04 | 23.10 | 23.35 | 22.80 | 23.29 | 11756 | 271900 | 0.20 | 0.87% |
| 2009-06-03 | 22.95 | 23.15 | 22.71 | 23.09 | 14010 | 321197 | 0.14 | 0.61% |
| N 2009-06-02 | 22.86 | 23.57 | 22.85 | 22.95 | 14593 | 337988 | 0.26 | 1.15% |
| 2009-06-01 | 23.00 | 23.10 | 22.65 | 22.69 | 15542 | 355863 | 0.08 | 0.35% |
| 2009-05-27 | 22.41 | 23.00 | 22.00 | 22.61 | 12045 | 272572 | 0.05 | 0.22% |
