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 | 24.70 | 24.99 | 24.00 | 24.04 | 34026 | 829671 | -0.92 | -3.69% |
| 2009-11-26 | 25.58 | 26.26 | 24.88 | 24.96 | 57251 | 1457179 | -0.50 | -1.96% |
| 2009-11-25 | 24.98 | 25.48 | 24.78 | 25.46 | 37697 | 950179 | 0.43 | 1.72% |
| 2009-11-24 | 26.33 | 26.58 | 25.00 | 25.03 | 75106 | 1936060 | -1.32 | -5.01% |
| 2009-11-23 | 25.30 | 26.48 | 25.00 | 26.35 | 97184 | 2513070 | 1.09 | 4.32% |
| 2009-11-20 | 25.26 | 25.36 | 24.91 | 25.26 | 46979 | 1182363 | 0.04 | 0.16% |
| 2009-11-19 | 25.00 | 25.41 | 25.00 | 25.22 | 45718 | 1153621 | 0.19 | 0.76% |
| 2009-11-18 | 25.25 | 25.39 | 24.93 | 25.03 | 48186 | 1211572 | -0.19 | -0.75% |
| 2009-11-17 | 24.80 | 25.46 | 24.60 | 25.22 | 78313 | 1969055 | 0.53 | 2.15% |
| 2009-11-16 | 24.31 | 24.87 | 24.31 | 24.69 | 52561 | 1295640 | 0.45 | 1.86% |
| 2009-11-13 | 24.44 | 24.44 | 24.01 | 24.24 | 26115 | 632057 | -0.18 | -0.74% |
| 2009-11-12 | 24.33 | 24.52 | 24.22 | 24.42 | 30296 | 738843 | 0.22 | 0.91% |
| 2009-11-11 | 24.24 | 24.35 | 24.01 | 24.20 | 18605 | 449516 | -0.01 | -0.04% |
| 2009-11-10 | 24.61 | 24.68 | 24.18 | 24.21 | 26010 | 635809 | -0.16 | -0.66% |
| 2009-11-09 | 24.58 | 24.59 | 24.20 | 24.37 | 33349 | 812246 | -0.23 | -0.94% |
| 2009-11-06 | 24.55 | 24.89 | 24.19 | 24.60 | 49491 | 1214176 | 0.47 | 1.95% |
| 2009-11-05 | 24.28 | 24.32 | 23.90 | 24.13 | 24567 | 593239 | -0.27 | -1.11% |
| 2009-11-04 | 24.02 | 24.80 | 23.96 | 24.40 | 56300 | 1375826 | 0.39 | 1.62% |
| 2009-11-03 | 23.69 | 24.13 | 23.67 | 24.01 | 28980 | 693323 | 0.34 | 1.44% |
| 2009-11-02 | 23.31 | 24.00 | 23.10 | 23.67 | 19172 | 452370 | 0.17 | 0.72% |
| 2009-10-30 | 23.60 | 23.71 | 23.41 | 23.50 | 12379 | 291736 | 0.09 | 0.38% |
| 2009-10-29 | 23.50 | 23.72 | 23.31 | 23.41 | 12291 | 288112 | -0.29 | -1.22% |
| 2009-10-28 | 23.44 | 23.77 | 23.32 | 23.70 | 14250 | 335536 | 0.21 | 0.89% |
| 2009-10-27 | 23.84 | 23.84 | 23.48 | 23.49 | 20849 | 492311 | -0.40 | -1.67% |
| 2009-10-26 | 24.26 | 24.27 | 23.80 | 23.89 | 23367 | 559583 | -0.24 | -0.99% |
| 2009-10-23 | 24.09 | 24.35 | 24.06 | 24.13 | 25467 | 615422 | 0.04 | 0.17% |
| 2009-10-22 | 23.87 | 24.49 | 23.86 | 24.09 | 27636 | 668369 | 0.12 | 0.50% |
| 2009-10-21 | 24.50 | 24.50 | 23.95 | 23.97 | 33696 | 813805 | -0.41 | -1.68% |
| 2009-10-20 | 23.79 | 24.48 | 23.54 | 24.38 | 62316 | 1504496 | 0.53 | 2.22% |
| 2009-10-19 | 23.56 | 23.85 | 23.09 | 23.85 | 43838 | 1021230 | 0.31 | 1.32% |
| 2009-10-16 | 23.55 | 23.55 | 23.20 | 23.54 | 13035 | 304520 | 0.11 | 0.47% |
| 2009-10-15 | 23.86 | 23.98 | 23.40 | 23.43 | 13142 | 310411 | -0.32 | -1.35% |
| 2009-10-14 | 23.57 | 24.00 | 23.50 | 23.75 | 15541 | 369203 | 0.21 | 0.89% |
| 2009-10-13 | 23.70 | 23.70 | 23.42 | 23.54 | 11871 | 279201 | -0.06 | -0.25% |
| 2009-10-12 | 24.00 | 24.00 | 23.54 | 23.61 | 14286 | 338482 | -0.55 | -2.28% |
| 2009-10-09 | 23.65 | 24.56 | 23.65 | 24.16 | 24288 | 584254 | 0.63 | 2.68% |
| 2009-09-30 | 23.40 | 23.79 | 23.35 | 23.53 | 12364 | 290000 | 0.20 | 0.86% |
| 2009-09-29 | 23.70 | 23.70 | 23.31 | 23.33 | 14362 | 336601 | -0.17 | -0.72% |
| 2009-09-28 | 23.61 | 23.96 | 23.46 | 23.50 | 9783 | 230868 | -0.11 | -0.47% |
| 2009-09-25 | 23.47 | 23.75 | 23.36 | 23.61 | 17238 | 406835 | 0.18 | 0.77% |
| 2009-09-24 | 23.41 | 23.78 | 23.28 | 23.43 | 24818 | 581983 | -0.07 | -0.30% |
| 2009-09-23 | 23.90 | 23.99 | 23.13 | 23.50 | 37379 | 873629 | -0.44 | -1.84% |
| 2009-09-22 | 23.99 | 24.30 | 23.85 | 23.94 | 10562 | 254660 | -0.15 | -0.62% |
| 2009-09-21 | 24.00 | 24.12 | 23.81 | 24.09 | 16974 | 406373 | -0.23 | -0.95% |
| 2009-09-18 | 25.00 | 25.09 | 23.94 | 24.32 | 27980 | 686744 | -0.59 | -2.37% |
| 2009-09-17 | 24.80 | 25.20 | 24.80 | 24.91 | 31963 | 799509 | 0.07 | 0.28% |
| 2009-09-16 | 25.04 | 25.10 | 24.66 | 24.84 | 26218 | 652539 | -0.19 | -0.76% |
| 2009-09-15 | 24.69 | 25.16 | 24.41 | 25.03 | 35066 | 873142 | 0.27 | 1.09% |
| 2009-09-14 | 24.22 | 25.06 | 24.22 | 24.76 | 30374 | 752676 | 0.46 | 1.89% |
| 2009-09-11 | 24.06 | 24.49 | 24.00 | 24.30 | 17248 | 418589 | 0.14 | 0.58% |
| 2009-09-10 | 24.40 | 24.50 | 23.80 | 24.16 | 14777 | 356662 | -0.27 | -1.10% |
| 2009-09-09 | 24.30 | 25.08 | 24.21 | 24.43 | 37314 | 920099 | 0.12 | 0.49% |
| 2009-09-08 | 24.00 | 24.41 | 23.77 | 24.31 | 21171 | 511241 | 0.20 | 0.83% |
| 2009-09-07 | 24.20 | 24.52 | 24.00 | 24.11 | 18693 | 452845 | 0.10 | 0.42% |
| 2009-09-04 | 23.97 | 24.15 | 23.70 | 24.01 | 22232 | 531426 | -0.06 | -0.25% |
| 2009-09-03 | 23.20 | 24.22 | 23.06 | 24.07 | 21247 | 505303 | 0.74 | 3.17% |
| 2009-09-02 | 23.15 | 23.37 | 23.02 | 23.33 | 11919 | 276594 | 0.12 | 0.52% |
| 2009-09-01 | 23.17 | 23.74 | 22.99 | 23.21 | 18629 | 433168 | -0.19 | -0.81% |
| 2009-08-31 | 23.80 | 23.80 | 23.00 | 23.40 | 28016 | 652604 | -0.70 | -2.90% |
| N 2009-08-28 | 24.71 | 24.71 | 23.98 | 24.10 | 16979 | 412762 | -0.25 | -1.03% |
| N 2009-08-27 | 24.72 | 25.10 | 23.90 | 24.35 | 50314 | 1228600 | -0.65 | -2.60% |
| 2009-08-26 | 24.45 | 25.35 | 24.45 | 25.00 | 43032 | 1078311 | 0.10 | 0.40% |
| N 2009-08-25 | 24.35 | 24.99 | 23.88 | 24.90 | 40478 | 980448 | 0.38 | 1.55% |
| 2009-08-24 | 23.92 | 24.54 | 23.60 | 24.52 | 32599 | 789965 | 0.52 | 2.17% |
| 2009-08-21 | 23.06 | 24.08 | 22.95 | 24.00 | 32442 | 764529 | 0.95 | 4.12% |
| 2009-08-20 | 22.87 | 23.15 | 22.42 | 23.05 | 19382 | 443447 | 0.47 | 2.08% |
| N 2009-08-19 | 23.48 | 23.85 | 22.50 | 22.58 | 22729 | 528866 | -0.96 | -4.08% |
| 2009-08-18 | 23.20 | 23.65 | 23.11 | 23.54 | 16312 | 381870 | 0.14 | 0.60% |
| 2009-08-17 | 23.95 | 24.00 | 23.20 | 23.40 | 39370 | 931258 | -0.91 | -3.74% |
| N 2009-08-14 | 24.96 | 24.99 | 23.82 | 24.31 | 35141 | 854046 | -0.64 | -2.56% |
| N 2009-08-13 | 25.10 | 25.32 | 24.64 | 24.95 | 23000 | 572671 | -0.15 | -0.60% |
| 2009-08-12 | 25.88 | 26.10 | 24.60 | 25.10 | 32096 | 820613 | -0.99 | -3.79% |
| N 2009-08-11 | 25.58 | 26.15 | 25.47 | 26.09 | 32956 | 851597 | 0.51 | 1.99% |
| 2009-08-10 | 25.70 | 25.90 | 25.47 | 25.58 | 28650 | 734900 | 0.03 | 0.12% |
| 2009-08-07 | 25.63 | 26.06 | 25.49 | 25.55 | 38530 | 989973 | -0.10 | -0.39% |
| 2009-08-06 | 25.97 | 25.97 | 25.52 | 25.65 | 29920 | 769314 | -0.41 | -1.57% |
| 2009-08-05 | 26.46 | 26.69 | 25.96 | 26.06 | 40241 | 1051494 | -0.42 | -1.59% |
| 2009-08-04 | 26.70 | 27.10 | 26.31 | 26.48 | 61989 | 1654774 | -0.23 | -0.86% |
| 2009-08-03 | 26.38 | 27.13 | 25.75 | 26.71 | 65691 | 1740400 | 0.21 | 0.79% |
| 2009-07-31 | 25.72 | 26.79 | 25.72 | 26.50 | 55812 | 1463566 | 0.83 | 3.23% |
| N 2009-07-30 | 25.78 | 26.32 | 25.48 | 25.67 | 52934 | 1364602 | -0.15 | -0.58% |
| 2009-07-29 | 27.70 | 27.72 | 25.50 | 25.82 | 103004 | 2710593 | -2.39 | -8.47% |
| 2009-07-28 | 28.50 | 29.70 | 27.60 | 28.21 | 253962 | 7351416 | 0.65 | 2.36% |
| N 2009-07-27 | 27.56 | 27.56 | 26.70 | 27.56 | 105923 | 2913274 | 2.51 | 10.02% |
| 2009-06-25 | 25.27 | 25.89 | 25.02 | 25.05 | 30989 | 785176 | -0.45 | -1.76% |
| 2009-06-24 | 24.68 | 25.69 | 24.60 | 25.50 | 37084 | 933260 | 0.71 | 2.86% |
| 2009-06-23 | 24.49 | 25.34 | 24.26 | 24.79 | 18685 | 465366 | -0.03 | -0.12% |
| 2009-06-22 | 25.22 | 25.54 | 24.68 | 24.82 | 21312 | 534699 | -0.28 | -1.12% |
| 2009-06-19 | 25.20 | 25.87 | 25.00 | 25.10 | 29123 | 738068 | -0.01 | -0.04% |
| 2009-06-18 | 24.66 | 25.98 | 24.41 | 25.11 | 47499 | 1188799 | 0.51 | 2.07% |
| 2009-06-17 | 24.30 | 24.66 | 24.15 | 24.60 | 13412 | 327774 | 0.19 | 0.78% |
| 2009-06-16 | 23.75 | 24.50 | 23.60 | 24.41 | 22069 | 529600 | 0.51 | 2.13% |
| 2009-06-15 | 24.16 | 24.46 | 23.50 | 23.90 | 22797 | 544970 | -0.33 | -1.36% |
| 2009-06-12 | 25.20 | 25.47 | 24.20 | 24.23 | 30507 | 753748 | -1.17 | -4.61% |
| 2009-06-11 | 25.43 | 26.19 | 25.29 | 25.40 | 18461 | 475358 | -0.20 | -0.78% |
| 2009-06-10 | 25.50 | 25.94 | 25.20 | 25.60 | 22027 | 563679 | 0.35 | 1.39% |
| 2009-06-09 | 26.15 | 26.20 | 24.87 | 25.25 | 26346 | 665881 | -0.79 | -3.03% |
| 2009-06-08 | 26.03 | 27.00 | 25.80 | 26.04 | 24830 | 649028 | -0.56 | -2.10% |
| 2009-06-05 | 25.99 | 28.26 | 25.40 | 26.60 | 90148 | 2440190 | 0.91 | 3.54% |
| 2009-06-04 | 26.18 | 26.18 | 25.42 | 25.69 | 30464 | 783543 | -0.71 | -2.69% |
| N 2009-06-03 | 26.30 | 26.47 | 25.69 | 26.40 | 64887 | 1694662 | 0.26 | 0.99% |
| 2009-06-02 | 23.90 | 26.14 | 23.77 | 26.14 | 81003 | 2086324 | 2.38 | 10.02% |
| 2009-06-01 | 23.60 | 24.15 | 23.50 | 23.76 | 20519 | 488407 | 0.24 | 1.02% |
