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 | 25.81 | 26.70 | 25.80 | 26.23 | 61863 | 1628636 | 0.05 | 0.19% |
| 2009-11-26 | 27.40 | 27.70 | 26.00 | 26.18 | 95915 | 2569789 | -1.25 | -4.56% |
| 2009-11-25 | 26.97 | 27.50 | 26.56 | 27.43 | 79966 | 2167803 | 0.47 | 1.74% |
| 2009-11-24 | 29.10 | 29.12 | 26.88 | 26.96 | 128454 | 3609864 | -1.93 | -6.68% |
| 2009-11-23 | 28.03 | 28.98 | 28.01 | 28.89 | 106031 | 3039161 | 0.82 | 2.92% |
| 2009-11-20 | 28.40 | 28.40 | 28.00 | 28.07 | 69160 | 1945811 | -0.37 | -1.30% |
| 2009-11-19 | 28.26 | 28.68 | 28.03 | 28.44 | 79525 | 2255062 | 0.24 | 0.85% |
| 2009-11-18 | 28.34 | 28.39 | 27.81 | 28.20 | 83273 | 2342971 | -0.08 | -0.28% |
| 2009-11-17 | 28.65 | 28.85 | 28.02 | 28.28 | 90100 | 2555203 | -0.27 | -0.95% |
| 2009-11-16 | 28.26 | 28.76 | 28.01 | 28.55 | 96670 | 2754062 | 0.35 | 1.24% |
| 2009-11-13 | 27.92 | 28.33 | 27.70 | 28.20 | 72913 | 2041658 | 0.25 | 0.89% |
| 2009-11-12 | 27.90 | 28.38 | 27.82 | 27.95 | 93414 | 2626250 | 0.16 | 0.58% |
| 2009-11-11 | 27.58 | 27.80 | 27.22 | 27.79 | 63059 | 1740753 | 0.29 | 1.05% |
| 2009-11-10 | 27.49 | 28.00 | 27.48 | 27.50 | 83845 | 2329216 | 0.20 | 0.73% |
| 2009-11-09 | 27.50 | 27.85 | 27.06 | 27.30 | 75104 | 2056911 | -0.24 | -0.87% |
| 2009-11-06 | 28.25 | 28.29 | 27.40 | 27.54 | 116722 | 3244051 | -0.54 | -1.92% |
| 2009-11-05 | 28.19 | 28.55 | 27.88 | 28.08 | 79601 | 2245575 | -0.24 | -0.85% |
| 2009-11-04 | 28.00 | 28.69 | 27.65 | 28.32 | 104639 | 2938330 | 0.11 | 0.39% |
| 2009-11-03 | 28.70 | 28.70 | 27.91 | 28.21 | 144089 | 4070623 | -0.51 | -1.78% |
| 2009-11-02 | 26.60 | 29.10 | 26.15 | 28.72 | 260886 | 7372733 | 1.68 | 6.21% |
| 2009-10-30 | 26.43 | 27.30 | 25.91 | 27.04 | 166647 | 4444884 | 0.95 | 3.64% |
| 2009-10-29 | 26.00 | 26.95 | 25.88 | 26.09 | 104905 | 2770358 | -0.71 | -2.65% |
| 2009-10-28 | 25.70 | 26.88 | 25.70 | 26.80 | 81637 | 2153720 | 0.93 | 3.60% |
| 2009-10-27 | 26.80 | 26.80 | 25.83 | 25.87 | 84930 | 2224611 | -0.93 | -3.47% |
| 2009-10-26 | 26.48 | 26.97 | 26.43 | 26.80 | 96244 | 2575758 | 0.49 | 1.86% |
| 2009-10-23 | 25.66 | 26.48 | 25.66 | 26.31 | 71875 | 1885463 | 0.40 | 1.54% |
| 2009-10-22 | 25.75 | 26.25 | 25.61 | 25.91 | 48890 | 1266558 | 0.01 | 0.04% |
| 2009-10-21 | 26.41 | 26.47 | 25.89 | 25.90 | 66419 | 1733674 | -0.46 | -1.75% |
| 2009-10-20 | 26.59 | 26.69 | 26.04 | 26.36 | 78397 | 2061310 | -0.04 | -0.15% |
| 2009-10-19 | 26.15 | 26.67 | 25.98 | 26.40 | 84102 | 2222333 | 0.25 | 0.96% |
| 2009-10-16 | 25.85 | 26.37 | 25.72 | 26.15 | 74285 | 1935275 | 0.40 | 1.55% |
| 2009-10-15 | 25.92 | 26.26 | 25.50 | 25.75 | 52321 | 1351175 | 0.07 | 0.27% |
| 2009-10-14 | 26.05 | 26.39 | 25.62 | 25.68 | 90353 | 2353795 | -0.26 | -1.00% |
| 2009-10-13 | 25.28 | 25.95 | 25.13 | 25.94 | 51719 | 1324268 | 0.50 | 1.97% |
| 2009-10-12 | 25.59 | 25.90 | 25.02 | 25.44 | 53914 | 1371043 | -0.04 | -0.16% |
| 2009-10-09 | 24.42 | 25.60 | 24.42 | 25.48 | 69810 | 1758301 | 1.08 | 4.43% |
| 2009-09-30 | 24.30 | 24.68 | 24.02 | 24.40 | 59048 | 1438536 | 0.90 | 3.83% |
| 2009-09-29 | 24.62 | 24.67 | 23.11 | 23.50 | 54065 | 1279401 | -0.94 | -3.85% |
| 2009-09-28 | 24.36 | 25.69 | 24.28 | 24.44 | 60403 | 1506080 | 0.05 | 0.20% |
| 2009-09-25 | 24.15 | 24.72 | 24.02 | 24.39 | 33292 | 814548 | 0.06 | 0.25% |
| N 2009-09-24 | 24.25 | 24.79 | 23.80 | 24.33 | 50269 | 1217069 | -0.12 | -0.49% |
| N 2009-09-23 | 25.51 | 25.88 | 24.10 | 24.45 | 91707 | 2278200 | -1.23 | -4.79% |
| 2009-09-22 | 27.10 | 27.17 | 25.61 | 25.68 | 114941 | 3025764 | -1.29 | -4.78% |
| 2009-09-21 | 25.47 | 27.05 | 25.25 | 26.97 | 155369 | 4090531 | 1.36 | 5.31% |
| 2009-09-18 | 25.58 | 26.39 | 25.50 | 25.61 | 122433 | 3179878 | 0.06 | 0.23% |
| 2009-09-17 | 25.00 | 25.76 | 25.00 | 25.55 | 68527 | 1746512 | 0.46 | 1.83% |
| N 2009-09-16 | 25.79 | 25.79 | 24.80 | 25.09 | 85226 | 2142009 | -0.77 | -2.98% |
| 2009-09-14 | 25.51 | 26.18 | 25.40 | 25.86 | 88418 | 2285153 | 0.62 | 2.46% |
| 2009-09-11 | 24.70 | 25.48 | 24.69 | 25.24 | 61731 | 1553362 | 0.36 | 1.45% |
| 2009-09-10 | 25.20 | 25.28 | 24.62 | 24.88 | 69188 | 1723942 | -0.53 | -2.09% |
| 2009-09-09 | 25.57 | 25.68 | 24.98 | 25.41 | 80264 | 2030881 | -0.18 | -0.70% |
| 2009-09-08 | 25.32 | 25.75 | 24.88 | 25.59 | 78485 | 1983991 | 0.05 | 0.20% |
| 2009-09-07 | 24.71 | 26.45 | 24.71 | 25.54 | 135582 | 3487459 | 0.85 | 3.44% |
| 2009-09-04 | 24.38 | 25.07 | 24.20 | 24.69 | 89609 | 2210423 | 0.24 | 0.98% |
| 2009-09-03 | 23.19 | 24.60 | 23.15 | 24.45 | 85209 | 2053970 | 1.12 | 4.80% |
| 2009-09-02 | 23.00 | 23.59 | 22.57 | 23.33 | 70397 | 1624006 | -0.19 | -0.81% |
| N 2009-09-01 | 23.81 | 24.40 | 23.38 | 23.52 | 78413 | 1874290 | -0.53 | -2.20% |
| N 2009-08-31 | 25.30 | 25.30 | 23.81 | 24.05 | 106095 | 2577805 | -1.80 | -6.96% |
| N 2009-08-28 | 28.17 | 28.17 | 25.85 | 25.85 | 163863 | 4339125 | -2.30 | -8.17% |
| N 2009-08-27 | 27.68 | 28.86 | 27.50 | 28.15 | 134982 | 3808708 | 0.55 | 1.99% |
| 2009-08-26 | 26.40 | 28.19 | 26.23 | 27.60 | 122107 | 3381691 | 1.08 | 4.07% |
| 2009-08-25 | 26.99 | 26.99 | 25.42 | 26.52 | 127679 | 3339440 | -0.43 | -1.60% |
| 2009-08-24 | 25.68 | 27.50 | 25.41 | 26.95 | 140932 | 3750608 | 1.35 | 5.27% |
| 2009-08-21 | 24.30 | 25.66 | 24.25 | 25.60 | 100303 | 2508578 | 1.00 | 4.07% |
| 2009-08-20 | 24.09 | 24.80 | 23.30 | 24.60 | 80144 | 1928102 | 0.70 | 2.93% |
| 2009-08-19 | 24.65 | 25.34 | 23.41 | 23.90 | 104490 | 2576533 | -0.60 | -2.45% |
| 2009-08-18 | 23.74 | 24.65 | 23.70 | 24.50 | 65157 | 1577504 | 0.64 | 2.68% |
| 2009-08-17 | 24.08 | 24.85 | 23.66 | 23.86 | 87035 | 2107517 | -0.53 | -2.17% |
| 2009-08-14 | 26.00 | 26.20 | 24.20 | 24.39 | 88460 | 2225582 | -1.40 | -5.43% |
| 2009-08-13 | 26.51 | 26.70 | 25.58 | 25.79 | 84742 | 2198365 | -0.50 | -1.90% |
| 2009-08-12 | 27.43 | 28.29 | 26.20 | 26.29 | 114957 | 3110065 | -1.14 | -4.16% |
| 2009-08-11 | 28.25 | 28.39 | 27.30 | 27.43 | 97233 | 2687725 | -0.62 | -2.21% |
| 2009-08-10 | 26.80 | 28.23 | 26.19 | 28.05 | 194782 | 5326169 | 1.80 | 6.86% |
| 2009-08-07 | 26.35 | 27.50 | 26.03 | 26.25 | 145145 | 3888846 | -0.20 | -0.76% |
| 2009-08-06 | 25.40 | 27.46 | 24.73 | 26.45 | 189121 | 4963264 | 0.94 | 3.69% |
| 2009-08-05 | 25.17 | 26.22 | 25.07 | 25.51 | 110863 | 2844229 | 0.63 | 2.53% |
| N 2009-08-04 | 25.40 | 25.47 | 24.48 | 24.88 | 72441 | 1799912 | -0.34 | -1.35% |
| 2009-08-03 | 25.20 | 25.50 | 24.60 | 25.22 | 83451 | 2088195 | 0.08 | 0.32% |
| N 2009-07-31 | 24.40 | 25.37 | 24.09 | 25.14 | 77703 | 1916443 | 1.05 | 4.36% |
| 2009-07-30 | 24.10 | 24.45 | 23.30 | 24.09 | 85981 | 2052920 | 0.12 | 0.50% |
| 2009-07-29 | 25.45 | 25.96 | 23.01 | 23.97 | 112727 | 2796765 | -1.46 | -5.74% |
| 2009-07-28 | 25.98 | 25.98 | 25.18 | 25.43 | 80435 | 2046975 | -0.37 | -1.43% |
| 2009-07-27 | 25.73 | 26.38 | 25.51 | 25.80 | 105036 | 2730082 | 0.30 | 1.18% |
| 2009-07-24 | 26.52 | 26.70 | 25.18 | 25.50 | 112803 | 2910921 | -0.90 | -3.41% |
| 2009-07-23 | 24.13 | 26.52 | 24.13 | 26.40 | 166599 | 4221693 | 2.24 | 9.27% |
| 2009-07-22 | 23.95 | 24.40 | 23.83 | 24.16 | 97357 | 2344441 | 0.18 | 0.75% |
| 2009-07-21 | 24.90 | 25.10 | 23.88 | 23.98 | 89462 | 2189053 | -0.86 | -3.46% |
| 2009-07-20 | 24.56 | 25.28 | 24.56 | 24.84 | 91510 | 2283357 | 0.34 | 1.39% |
| 2009-07-17 | 24.70 | 25.17 | 24.29 | 24.50 | 79494 | 1967533 | -0.22 | -0.89% |
| 2009-07-16 | 25.45 | 25.47 | 24.69 | 24.72 | 106088 | 2642711 | -0.62 | -2.45% |
| 2009-07-15 | 25.28 | 26.10 | 25.10 | 25.34 | 121265 | 3093874 | 0.17 | 0.68% |
| 2009-07-14 | 25.50 | 25.60 | 24.89 | 25.17 | 122893 | 3087642 | -0.12 | -0.47% |
| N 2009-07-13 | 25.65 | 26.21 | 25.05 | 25.29 | 112034 | 2847473 | 0.15 | 0.60% |
| N 2009-07-10 | 24.72 | 25.51 | 24.06 | 25.14 | 82593 | 2037587 | 0.65 | 2.65% |
| 2009-07-09 | 23.95 | 25.72 | 23.95 | 24.49 | 132918 | 3317360 | 0.62 | 2.60% |
| N 2009-07-08 | 23.31 | 24.00 | 23.10 | 23.87 | 129039 | 3056400 | 0.32 | 1.36% |
| 2009-07-07 | 21.70 | 24.00 | 21.43 | 23.55 | 221160 | 5091536 | 1.70 | 7.78% |
| 2009-07-06 | 20.60 | 21.98 | 20.40 | 21.85 | 145757 | 3085538 | 1.14 | 5.50% |
| 2009-07-03 | 20.90 | 20.99 | 20.59 | 20.71 | 61993 | 1285406 | -0.36 | -1.71% |
| 2009-07-02 | 21.10 | 21.21 | 20.80 | 21.07 | 77610 | 1625596 | 0.13 | 0.62% |
| 2009-07-01 | 20.80 | 20.96 | 20.51 | 20.94 | 58906 | 1220637 | 0.17 | 0.82% |
| 2009-06-30 | 21.29 | 21.30 | 20.70 | 20.77 | 46865 | 980556 | -0.33 | -1.56% |
| 2009-06-29 | 21.03 | 21.47 | 20.91 | 21.10 | 60783 | 1285408 | 0.07 | 0.33% |
| 2009-06-26 | 20.69 | 21.35 | 20.64 | 21.03 | 69938 | 1466976 | 0.43 | 2.09% |
| 2009-06-25 | 20.58 | 20.88 | 20.45 | 20.60 | 44135 | 912955 | 0.02 | 0.10% |
| 2009-06-24 | 20.59 | 20.80 | 20.08 | 20.58 | 58379 | 1188515 | 0.24 | 1.18% |
| N 2009-06-23 | 20.36 | 20.75 | 20.20 | 20.34 | 60815 | 1244701 | -0.26 | -1.26% |
| N 2009-06-22 | 21.56 | 21.58 | 20.48 | 20.60 | 84171 | 1758633 | -0.67 | -3.15% |
| N 2009-06-19 | 21.16 | 22.37 | 21.14 | 21.27 | 158762 | 3467970 | 0.09 | 0.42% |
| N 2009-06-18 | 20.90 | 21.24 | 20.46 | 21.18 | 80317 | 1672287 | 0.48 | 2.32% |
| 2009-06-17 | 20.40 | 20.92 | 20.39 | 20.70 | 52363 | 1086368 | 0.17 | 0.83% |
| 2009-06-16 | 20.66 | 20.91 | 20.37 | 20.53 | 48694 | 1003440 | -0.47 | -2.24% |
| 2009-06-15 | 21.10 | 21.29 | 20.39 | 21.00 | 77234 | 1609481 | 0.07 | 0.33% |
| 2009-06-12 | 20.76 | 21.80 | 20.61 | 20.93 | 163381 | 3479569 | 0.13 | 0.62% |
| 2009-06-11 | 20.05 | 20.99 | 20.00 | 20.80 | 107860 | 2221765 | 0.76 | 3.79% |
| 2009-06-10 | 20.34 | 20.35 | 19.87 | 20.04 | 52921 | 1059672 | -0.31 | -1.52% |
| 2009-06-09 | 20.64 | 20.80 | 19.81 | 20.35 | 58226 | 1172103 | -0.28 | -1.36% |
| 2009-06-08 | 20.80 | 21.00 | 20.45 | 20.63 | 81042 | 1685061 | 0.03 | 0.15% |
| 2009-06-05 | 19.99 | 20.96 | 19.78 | 20.60 | 127114 | 2610024 | 0.71 | 3.57% |
| 2009-06-04 | 19.67 | 20.03 | 19.51 | 19.89 | 64051 | 1267832 | 0.22 | 1.12% |
| 2009-06-03 | 19.94 | 19.94 | 19.50 | 19.67 | 58906 | 1159411 | -0.33 | -1.65% |
| 2009-06-02 | 19.75 | 20.09 | 19.51 | 20.00 | 83814 | 1664144 | 0.39 | 1.99% |
| 2009-06-01 | 19.44 | 19.76 | 19.22 | 19.61 | 52847 | 1030435 | 0.30 | 1.55% |
