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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 37.79 | 38.83 | 37.30 | 37.35 | 14998 | 572929 | -0.25 | -0.67% |
| 2009-11-25 | 36.45 | 37.78 | 36.30 | 37.60 | 13787 | 516485 | 0.70 | 1.90% |
| 2009-11-24 | 39.08 | 39.28 | 36.01 | 36.90 | 19985 | 763238 | -2.10 | -5.38% |
| 2009-11-23 | 38.35 | 39.18 | 38.10 | 39.00 | 14551 | 561235 | 0.65 | 1.70% |
| 2009-11-20 | 38.22 | 38.95 | 37.90 | 38.35 | 9303 | 357850 | -0.22 | -0.57% |
| 2009-11-19 | 38.99 | 38.99 | 38.20 | 38.57 | 14067 | 540845 | -0.46 | -1.18% |
| 2009-11-18 | 39.50 | 39.68 | 38.81 | 39.03 | 12545 | 491142 | -0.07 | -0.18% |
| 2009-11-17 | 38.64 | 39.46 | 38.30 | 39.10 | 17256 | 672675 | 0.50 | 1.29% |
| 2009-11-16 | 38.67 | 38.99 | 38.15 | 38.60 | 25323 | 976370 | 0.02 | 0.05% |
| 2009-11-13 | 37.23 | 39.00 | 36.80 | 38.58 | 17383 | 660781 | 1.35 | 3.63% |
| 2009-11-12 | 37.15 | 37.64 | 36.99 | 37.23 | 12241 | 457199 | 0.08 | 0.21% |
| 2009-11-11 | 37.85 | 37.85 | 36.60 | 37.15 | 23191 | 860107 | -0.73 | -1.93% |
| 2009-11-10 | 37.68 | 39.19 | 37.68 | 37.88 | 24444 | 940635 | -0.07 | -0.18% |
| 2009-11-09 | 37.53 | 38.19 | 36.70 | 37.95 | 13997 | 520077 | 0.25 | 0.66% |
| 2009-11-06 | 38.85 | 39.21 | 37.50 | 37.70 | 22406 | 851073 | -1.20 | -3.08% |
| 2009-11-05 | 38.79 | 39.50 | 38.00 | 38.90 | 13785 | 534375 | -0.60 | -1.52% |
| 2009-11-04 | 38.60 | 40.10 | 37.51 | 39.50 | 35327 | 1364249 | 0.44 | 1.13% |
| 2009-11-03 | 40.98 | 41.05 | 38.38 | 39.06 | 29162 | 1148041 | -0.21 | -0.54% |
| 2009-11-02 | 35.83 | 39.27 | 35.20 | 39.27 | 44290 | 1704176 | 3.57 | 10.00% |
| 2009-10-30 | 34.00 | 36.20 | 33.30 | 35.70 | 35087 | 1223948 | 2.00 | 5.93% |
| 2009-10-29 | 33.90 | 34.82 | 33.33 | 33.70 | 18946 | 648098 | -0.14 | -0.41% |
| 2009-10-28 | 31.70 | 34.45 | 31.70 | 33.84 | 22767 | 761837 | 1.84 | 5.75% |
| 2009-10-27 | 32.40 | 32.89 | 31.66 | 32.00 | 15930 | 517720 | -0.48 | -1.48% |
| 2009-10-26 | 32.00 | 33.06 | 32.00 | 32.48 | 24714 | 803702 | 0.80 | 2.52% |
| 2009-10-23 | 30.49 | 31.78 | 30.48 | 31.68 | 15415 | 482291 | 1.18 | 3.87% |
| 2009-10-22 | 30.94 | 31.00 | 30.05 | 30.50 | 9712 | 295684 | -0.50 | -1.61% |
| 2009-10-21 | 31.31 | 31.48 | 31.00 | 31.00 | 10950 | 341556 | -0.28 | -0.90% |
| 2009-10-20 | 31.45 | 31.68 | 31.00 | 31.28 | 11746 | 366801 | -0.17 | -0.54% |
| 2009-10-19 | 31.10 | 31.78 | 30.99 | 31.45 | 13007 | 408862 | 0.47 | 1.52% |
| 2009-10-16 | 31.30 | 31.68 | 30.66 | 30.98 | 9711 | 301068 | -0.22 | -0.70% |
| 2009-10-15 | 30.70 | 31.65 | 30.50 | 31.20 | 15999 | 497959 | 0.51 | 1.66% |
| 2009-10-14 | 31.35 | 32.13 | 30.60 | 30.69 | 26544 | 831581 | -0.01 | -0.03% |
| 2009-10-13 | 29.91 | 30.70 | 29.83 | 30.70 | 13869 | 421177 | 0.40 | 1.32% |
| 2009-10-12 | 28.87 | 30.45 | 28.85 | 30.15 | 16990 | 508297 | 1.04 | 3.57% |
| 2009-10-09 | 28.19 | 29.17 | 28.19 | 29.11 | 5967 | 172083 | 0.98 | 3.48% |
| 2009-09-30 | 27.52 | 28.20 | 27.52 | 28.13 | 5889 | 164485 | 0.78 | 2.85% |
| 2009-09-29 | 28.10 | 28.13 | 27.02 | 27.35 | 6885 | 188492 | -0.75 | -2.67% |
| 2009-09-28 | 28.63 | 29.29 | 28.00 | 28.10 | 5042 | 144749 | -0.58 | -2.02% |
| 2009-09-25 | 29.02 | 29.46 | 28.50 | 28.68 | 8004 | 232435 | -0.80 | -2.71% |
| 2009-09-24 | 29.25 | 29.63 | 28.22 | 29.48 | 16874 | 484739 | -0.23 | -0.77% |
| 2009-09-23 | 30.19 | 30.40 | 29.10 | 29.71 | 15080 | 445629 | -0.44 | -1.46% |
| 2009-09-22 | 30.32 | 31.20 | 30.09 | 30.15 | 27564 | 847439 | 0.07 | 0.23% |
| 2009-09-21 | 28.99 | 30.18 | 28.90 | 30.08 | 13749 | 406497 | 0.86 | 2.94% |
| 2009-09-18 | 30.12 | 30.20 | 29.02 | 29.22 | 16371 | 487321 | -0.78 | -2.60% |
| 2009-09-17 | 29.90 | 30.29 | 29.71 | 30.00 | 15892 | 476547 | 0.05 | 0.17% |
| 2009-09-16 | 30.56 | 30.80 | 29.61 | 29.95 | 17408 | 524018 | -0.61 | -2.00% |
| 2009-09-15 | 30.25 | 30.98 | 29.82 | 30.56 | 28288 | 864891 | 0.22 | 0.72% |
| 2009-09-14 | 29.48 | 30.68 | 29.00 | 30.34 | 40464 | 1218311 | 0.94 | 3.20% |
| 2009-09-11 | 29.40 | 30.20 | 28.86 | 29.40 | 27894 | 822057 | -0.26 | -0.88% |
| 2009-09-10 | 28.88 | 29.66 | 28.50 | 29.66 | 20116 | 585952 | 0.80 | 2.77% |
| 2009-09-09 | 28.75 | 29.30 | 28.16 | 28.86 | 19741 | 563588 | -0.14 | -0.48% |
| 2009-09-08 | 28.81 | 30.00 | 28.53 | 29.00 | 28215 | 826274 | -0.09 | -0.31% |
| 2009-09-07 | 28.76 | 30.50 | 28.73 | 29.09 | 40789 | 1204911 | 0.79 | 2.79% |
| 2009-09-04 | 27.60 | 28.70 | 27.29 | 28.30 | 21286 | 598734 | 0.52 | 1.87% |
| 2009-09-03 | 27.00 | 27.85 | 26.91 | 27.78 | 33087 | 906496 | 0.73 | 2.70% |
| N 2009-09-02 | 27.00 | 28.09 | 26.65 | 27.05 | 18198 | 499780 | -0.65 | -2.35% |
| N 2009-09-01 | 27.50 | 27.93 | 26.89 | 27.70 | 16488 | 452502 | -0.10 | -0.36% |
| N 2009-08-31 | 28.48 | 28.50 | 25.85 | 27.80 | 31420 | 854859 | -0.87 | -3.04% |
| 2009-08-28 | 29.43 | 29.68 | 27.80 | 28.67 | 26565 | 762981 | -0.76 | -2.58% |
| 2009-08-27 | 29.20 | 30.58 | 28.71 | 29.43 | 41798 | 1245752 | 0.22 | 0.75% |
| N 2009-08-26 | 28.70 | 29.98 | 28.41 | 29.21 | 38141 | 1113318 | 0.01 | 0.03% |
| N 2009-08-25 | 28.91 | 29.55 | 28.20 | 29.20 | 70884 | 2052624 | 0.38 | 1.32% |
| N 2009-08-24 | 26.71 | 28.82 | 26.71 | 28.82 | 72126 | 2053230 | 2.62 | 10.00% |
| N 2009-08-21 | 25.80 | 26.20 | 25.39 | 26.20 | 23101 | 595651 | 0.41 | 1.59% |
| 2009-08-20 | 25.72 | 26.30 | 24.84 | 25.79 | 33508 | 849099 | 0.09 | 0.35% |
| 2009-08-19 | 26.41 | 27.39 | 25.60 | 25.70 | 13635 | 361007 | -0.44 | -1.68% |
| 2009-08-18 | 25.56 | 26.17 | 25.50 | 26.14 | 8399 | 216449 | 0.59 | 2.31% |
| 2009-08-17 | 25.65 | 26.51 | 25.50 | 25.55 | 9622 | 249028 | -0.59 | -2.26% |
| 2009-08-14 | 27.28 | 27.65 | 26.12 | 26.14 | 8982 | 239282 | -1.16 | -4.25% |
| 2009-08-13 | 28.10 | 28.10 | 27.02 | 27.30 | 12142 | 332728 | -0.71 | -2.54% |
| 2009-08-12 | 29.70 | 29.70 | 27.95 | 28.01 | 16537 | 473721 | -1.65 | -5.56% |
| 2009-08-11 | 30.20 | 30.20 | 29.30 | 29.66 | 16153 | 478370 | -0.54 | -1.79% |
| 2009-08-10 | 28.60 | 30.25 | 28.55 | 30.20 | 38067 | 1123796 | 1.74 | 6.11% |
| 2009-08-07 | 28.87 | 29.28 | 28.45 | 28.46 | 23308 | 673832 | -0.20 | -0.70% |
| 2009-08-06 | 28.21 | 29.27 | 27.76 | 28.66 | 25408 | 727689 | 0.27 | 0.95% |
| 2009-08-05 | 28.13 | 28.69 | 27.91 | 28.39 | 18995 | 538783 | 0.52 | 1.87% |
| N 2009-08-04 | 27.90 | 28.15 | 27.50 | 27.87 | 8445 | 234271 | 0.07 | 0.25% |
| N 2009-08-03 | 28.29 | 28.29 | 27.70 | 27.80 | 18215 | 506821 | -0.39 | -1.38% |
| 2009-07-31 | 27.30 | 28.38 | 27.30 | 28.19 | 14247 | 397749 | 0.89 | 3.26% |
| 2009-07-30 | 27.52 | 27.75 | 26.60 | 27.30 | 12560 | 340796 | -0.20 | -0.73% |
| 2009-07-29 | 28.58 | 28.58 | 25.93 | 27.50 | 22608 | 629032 | -1.10 | -3.85% |
| 2009-07-28 | 28.24 | 28.69 | 28.06 | 28.60 | 21904 | 621269 | 0.26 | 0.92% |
| 2009-07-27 | 28.45 | 28.50 | 28.15 | 28.34 | 20163 | 571583 | -0.05 | -0.18% |
| 2009-07-24 | 28.60 | 28.90 | 27.90 | 28.39 | 29155 | 822212 | -0.11 | -0.39% |
| 2009-07-23 | 28.00 | 28.70 | 27.90 | 28.50 | 21780 | 616317 | 0.53 | 1.90% |
| 2009-07-22 | 28.28 | 28.69 | 27.70 | 27.97 | 26829 | 753575 | -0.33 | -1.17% |
| 2009-07-21 | 28.66 | 28.85 | 28.20 | 28.30 | 15536 | 441515 | -0.36 | -1.26% |
| 2009-07-20 | 28.71 | 28.86 | 27.80 | 28.66 | 21641 | 617791 | 0.10 | 0.35% |
| 2009-07-17 | 28.63 | 28.75 | 28.40 | 28.56 | 9509 | 272066 | -0.07 | -0.24% |
| 2009-07-16 | 29.30 | 29.31 | 28.00 | 28.63 | 15786 | 450529 | -0.45 | -1.55% |
| 2009-07-15 | 29.90 | 29.90 | 28.90 | 29.08 | 19334 | 566813 | -0.39 | -1.32% |
| N 2009-07-14 | 29.70 | 30.35 | 29.30 | 29.47 | 36403 | 1077171 | 0.17 | 0.58% |
| N 2009-07-13 | 29.19 | 29.50 | 28.20 | 29.30 | 19555 | 567581 | 0.31 | 1.07% |
| 2009-07-10 | 29.20 | 29.50 | 28.60 | 28.99 | 28623 | 828481 | -0.22 | -0.75% |
| 2009-07-09 | 27.94 | 29.40 | 27.94 | 29.21 | 35901 | 1030453 | 1.31 | 4.70% |
| 2009-07-08 | 28.15 | 28.38 | 27.80 | 27.90 | 19405 | 543548 | -0.32 | -1.13% |
| 2009-07-07 | 27.51 | 28.38 | 27.10 | 28.22 | 17880 | 500887 | 0.71 | 2.58% |
| 2009-07-06 | 28.23 | 28.49 | 27.33 | 27.51 | 19993 | 553042 | -0.72 | -2.55% |
| N 2009-07-02 | 28.70 | 29.60 | 28.17 | 28.23 | 37056 | 1064228 | -0.37 | -1.29% |
| N 2009-07-01 | 29.23 | 29.24 | 27.80 | 28.60 | 66231 | 1906555 | 2.02 | 7.60% |
| 2009-06-30 | 27.10 | 27.12 | 26.52 | 26.58 | 7930 | 211510 | -0.62 | -2.28% |
| 2009-06-29 | 27.20 | 27.78 | 26.50 | 27.20 | 11873 | 323013 | 0.03 | 0.11% |
| 2009-06-26 | 27.98 | 28.20 | 27.13 | 27.17 | 9336 | 256481 | -0.63 | -2.27% |
| 2009-06-25 | 27.27 | 28.28 | 27.27 | 27.80 | 13771 | 384117 | 0.80 | 2.96% |
| 2009-06-24 | 26.60 | 27.18 | 26.22 | 27.00 | 8658 | 233097 | 0.32 | 1.20% |
| 2009-06-23 | 26.00 | 26.80 | 25.82 | 26.68 | 10700 | 282752 | 0.28 | 1.06% |
| 2009-06-22 | 27.30 | 27.36 | 26.28 | 26.40 | 9121 | 241181 | -0.82 | -3.01% |
| 2009-06-19 | 26.49 | 28.00 | 26.49 | 27.22 | 15069 | 411419 | 0.76 | 2.87% |
| 2009-06-18 | 25.97 | 26.70 | 25.87 | 26.46 | 7779 | 204834 | 0.58 | 2.24% |
| N 2009-06-17 | 25.69 | 25.98 | 25.60 | 25.88 | 5628 | 145044 | 0.12 | 0.47% |
| 2009-06-16 | 26.22 | 26.22 | 25.65 | 25.76 | 4117 | 106196 | -0.46 | -1.75% |
| 2009-06-15 | 26.48 | 26.48 | 26.01 | 26.22 | 3978 | 104232 | 0.02 | 0.08% |
| 2009-06-12 | 26.20 | 26.96 | 25.98 | 26.20 | 11580 | 306524 | 0.20 | 0.77% |
| 2009-06-11 | 26.10 | 26.25 | 25.96 | 26.00 | 6472 | 168548 | -0.10 | -0.38% |
| 2009-06-10 | 26.01 | 26.27 | 25.90 | 26.10 | 5456 | 142041 | -0.05 | -0.19% |
| 2009-06-09 | 26.43 | 26.67 | 25.80 | 26.15 | 4160 | 108814 | -0.27 | -1.02% |
| 2009-06-08 | 26.10 | 26.42 | 25.90 | 26.42 | 12362 | 324270 | 0.63 | 2.44% |
| 2009-06-05 | 25.85 | 26.10 | 25.71 | 25.79 | 9594 | 248581 | -0.06 | -0.23% |
| 2009-06-04 | 26.18 | 26.22 | 25.70 | 25.85 | 8563 | 222171 | -0.35 | -1.34% |
| 2009-06-03 | 26.54 | 26.89 | 25.80 | 26.20 | 17037 | 447347 | -0.30 | -1.13% |
| 2009-06-02 | 27.70 | 27.70 | 26.49 | 26.50 | 20164 | 540251 | -1.16 | -4.19% |
| 2009-06-01 | 27.80 | 28.10 | 27.50 | 27.66 | 6587 | 182850 | -0.04 | -0.14% |
| 2009-05-27 | 26.70 | 27.88 | 26.10 | 27.70 | 7026 | 189321 | 0.95 | 3.55% |
| 2009-05-26 | 26.80 | 27.34 | 25.87 | 26.75 | 19021 | 505488 | 0.05 | 0.19% |
