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 | 26.60 | 26.60 | 24.98 | 25.01 | 27691 | 711226 | -1.91 | -7.09% |
| 2009-11-26 | 27.13 | 27.97 | 26.82 | 26.92 | 34942 | 953205 | -0.08 | -0.30% |
| 2009-11-25 | 27.25 | 27.58 | 26.00 | 27.00 | 39863 | 1073969 | -0.34 | -1.24% |
| 2009-11-24 | 28.67 | 29.49 | 27.00 | 27.34 | 33618 | 957772 | -1.33 | -4.64% |
| 2009-11-23 | 28.93 | 28.99 | 28.41 | 28.67 | 15980 | 457163 | -0.31 | -1.07% |
| 2009-11-20 | 28.88 | 29.22 | 28.00 | 28.98 | 23399 | 667000 | 0.25 | 0.87% |
| 2009-11-19 | 28.74 | 29.32 | 28.56 | 28.73 | 16462 | 474702 | -0.23 | -0.79% |
| 2009-11-18 | 29.20 | 29.95 | 28.58 | 28.96 | 16622 | 483807 | -0.50 | -1.70% |
| 2009-11-17 | 29.10 | 30.33 | 29.01 | 29.46 | 18810 | 559189 | 0.36 | 1.24% |
| 2009-11-16 | 27.58 | 29.40 | 27.58 | 29.10 | 23635 | 676417 | 1.33 | 4.79% |
| 2009-11-13 | 27.71 | 27.83 | 27.08 | 27.77 | 19296 | 531152 | 0.14 | 0.51% |
| 2009-11-12 | 28.32 | 28.52 | 27.61 | 27.63 | 22343 | 625646 | -0.37 | -1.32% |
| 2009-11-11 | 26.70 | 28.05 | 26.25 | 28.00 | 39984 | 1102283 | 1.20 | 4.48% |
| 2009-11-10 | 26.53 | 27.00 | 26.09 | 26.80 | 24451 | 652953 | 0.63 | 2.41% |
| 2009-11-09 | 26.69 | 26.69 | 25.80 | 26.17 | 15168 | 396681 | -0.43 | -1.62% |
| 2009-11-06 | 25.82 | 26.95 | 25.82 | 26.60 | 25753 | 681129 | 0.45 | 1.72% |
| 2009-11-05 | 26.37 | 26.50 | 25.50 | 26.15 | 23344 | 607289 | -0.18 | -0.68% |
| 2009-11-04 | 27.09 | 27.38 | 25.93 | 26.33 | 27381 | 720619 | -0.75 | -2.77% |
| 2009-11-03 | 25.98 | 27.35 | 25.52 | 27.08 | 25673 | 686412 | 1.12 | 4.31% |
| 2009-11-02 | 24.76 | 26.08 | 23.97 | 25.96 | 24722 | 617967 | 0.76 | 3.02% |
| 2009-10-30 | 25.26 | 25.90 | 25.14 | 25.20 | 19934 | 508669 | 0.17 | 0.68% |
| 2009-10-29 | 26.74 | 26.75 | 25.00 | 25.03 | 23796 | 612169 | -2.02 | -7.47% |
| 2009-10-28 | 26.55 | 27.20 | 26.40 | 27.05 | 14821 | 396701 | 0.50 | 1.88% |
| 2009-10-27 | 27.00 | 27.37 | 26.40 | 26.55 | 18192 | 487422 | -0.55 | -2.03% |
| 2009-10-26 | 27.69 | 28.04 | 26.78 | 27.10 | 26281 | 713405 | -0.73 | -2.62% |
| 2009-10-23 | 27.24 | 28.27 | 27.00 | 27.83 | 47812 | 1324411 | 0.59 | 2.17% |
| 2009-10-22 | 27.26 | 28.28 | 27.22 | 27.24 | 25923 | 718016 | -0.42 | -1.52% |
| 2009-10-21 | 26.89 | 28.50 | 26.40 | 27.66 | 45628 | 1267818 | 0.53 | 1.95% |
| 2009-10-20 | 27.35 | 27.99 | 26.78 | 27.13 | 61999 | 1689130 | -0.13 | -0.48% |
| 2009-10-19 | 25.19 | 27.26 | 24.79 | 27.26 | 70961 | 1879407 | 2.48 | 10.01% |
| 2009-10-16 | 23.98 | 24.99 | 23.57 | 24.78 | 32409 | 783288 | 0.69 | 2.86% |
| 2009-10-15 | 24.29 | 24.48 | 23.80 | 24.09 | 26772 | 645683 | 0.09 | 0.38% |
| 2009-10-14 | 23.41 | 24.50 | 23.15 | 24.00 | 42107 | 1012381 | 0.69 | 2.96% |
| 2009-10-13 | 23.12 | 24.19 | 23.06 | 23.31 | 41392 | 973260 | 0.46 | 2.01% |
| 2009-10-12 | 22.69 | 23.14 | 22.38 | 22.85 | 29880 | 681046 | 0.29 | 1.28% |
| 2009-10-09 | 21.81 | 22.75 | 21.62 | 22.56 | 31541 | 706682 | 0.76 | 3.49% |
| 2009-09-30 | 21.85 | 22.98 | 21.60 | 21.80 | 32984 | 731690 | 0.12 | 0.55% |
| 2009-09-29 | 21.00 | 21.80 | 20.03 | 21.68 | 23159 | 485431 | 0.53 | 2.51% |
| 2009-09-28 | 20.98 | 22.20 | 20.08 | 21.15 | 48660 | 1050206 | 0.04 | 0.19% |
| N 2009-09-24 | 19.25 | 21.11 | 19.20 | 21.11 | 34761 | 709083 | 1.92 | 10.01% |
| 2009-09-23 | 20.23 | 20.48 | 19.16 | 19.19 | 17807 | 352062 | -1.00 | -4.95% |
| 2009-09-22 | 21.40 | 21.40 | 20.16 | 20.19 | 23565 | 484954 | -1.18 | -5.52% |
| 2009-09-21 | 21.20 | 21.40 | 20.30 | 21.37 | 12485 | 259725 | 0.00 | 0.00% |
| 2009-09-18 | 22.19 | 22.25 | 20.90 | 21.37 | 19440 | 420502 | -0.60 | -2.73% |
| 2009-09-17 | 21.67 | 22.15 | 21.61 | 21.97 | 29556 | 644891 | 0.27 | 1.24% |
| 2009-09-16 | 22.30 | 22.46 | 21.54 | 21.70 | 25928 | 567869 | -0.65 | -2.91% |
| 2009-09-15 | 22.32 | 22.65 | 21.71 | 22.35 | 29079 | 645274 | 0.05 | 0.22% |
| 2009-09-14 | 21.88 | 22.79 | 21.87 | 22.30 | 35153 | 785472 | 0.50 | 2.29% |
| 2009-09-11 | 20.53 | 22.40 | 20.50 | 21.80 | 50975 | 1091499 | 1.13 | 5.47% |
| 2009-09-10 | 20.60 | 20.95 | 20.32 | 20.67 | 26581 | 552332 | 0.16 | 0.78% |
| 2009-09-09 | 20.81 | 21.27 | 20.28 | 20.51 | 30973 | 642567 | -0.30 | -1.44% |
| 2009-09-08 | 20.01 | 21.19 | 20.00 | 20.81 | 26715 | 556303 | 0.51 | 2.51% |
| 2009-09-07 | 20.99 | 20.99 | 20.12 | 20.30 | 24111 | 495076 | -0.39 | -1.89% |
| N 2009-09-04 | 19.95 | 21.10 | 19.52 | 20.69 | 41818 | 861870 | 0.72 | 3.60% |
| N 2009-09-03 | 18.60 | 20.09 | 18.48 | 19.97 | 45206 | 887524 | 1.32 | 7.08% |
| 2009-09-02 | 18.13 | 18.70 | 17.91 | 18.65 | 16150 | 296713 | 0.05 | 0.27% |
| 2009-09-01 | 18.20 | 19.20 | 17.51 | 18.60 | 34063 | 634736 | 0.17 | 0.92% |
| 2009-08-31 | 20.40 | 20.40 | 18.43 | 18.43 | 26364 | 498185 | -2.05 | -10.01% |
| 2009-08-28 | 21.76 | 21.87 | 20.00 | 20.48 | 30811 | 636504 | -1.29 | -5.93% |
| 2009-08-27 | 22.00 | 22.20 | 21.40 | 21.77 | 17064 | 370866 | -0.26 | -1.18% |
| 2009-08-26 | 21.44 | 23.21 | 21.13 | 22.03 | 38560 | 859645 | 0.64 | 2.99% |
| 2009-08-25 | 21.73 | 21.73 | 20.90 | 21.39 | 33867 | 721816 | -0.54 | -2.46% |
| 2009-08-24 | 21.06 | 21.93 | 20.72 | 21.93 | 33224 | 711627 | 0.76 | 3.59% |
| 2009-08-21 | 21.00 | 21.79 | 20.33 | 21.17 | 26659 | 563002 | -0.01 | -0.05% |
| N 2009-08-20 | 20.58 | 21.58 | 19.85 | 21.18 | 34855 | 725273 | 0.05 | 0.24% |
| 2009-08-19 | 23.38 | 23.38 | 21.13 | 21.13 | 35456 | 772556 | -2.32 | -9.89% |
| 2009-08-18 | 22.80 | 24.25 | 21.20 | 23.45 | 41826 | 941780 | 0.14 | 0.60% |
| N 2009-08-17 | 25.50 | 25.50 | 23.31 | 23.31 | 32110 | 764111 | -2.59 | -10.00% |
| N 2009-08-14 | 25.30 | 26.99 | 25.05 | 25.90 | 68020 | 1760246 | 1.04 | 4.18% |
| N 2009-08-13 | 22.59 | 24.86 | 21.75 | 24.86 | 51275 | 1220621 | 2.26 | 10.00% |
| N 2009-08-12 | 22.57 | 23.40 | 22.40 | 22.60 | 18181 | 417538 | -0.17 | -0.75% |
| N 2009-08-11 | 22.32 | 23.12 | 22.32 | 22.77 | 14937 | 341645 | 0.45 | 2.02% |
| 2009-08-10 | 22.92 | 23.46 | 22.00 | 22.32 | 18742 | 421529 | -0.56 | -2.45% |
| N 2009-08-07 | 23.94 | 24.40 | 22.82 | 22.88 | 24634 | 577327 | -1.05 | -4.39% |
| 2009-08-05 | 23.49 | 24.45 | 23.06 | 23.93 | 27919 | 667388 | 0.44 | 1.87% |
| 2009-08-04 | 24.31 | 24.55 | 23.30 | 23.49 | 30961 | 735763 | -0.51 | -2.12% |
| 2009-08-03 | 24.50 | 24.82 | 23.77 | 24.00 | 32194 | 778333 | -0.69 | -2.79% |
| 2009-07-31 | 24.19 | 24.95 | 23.60 | 24.69 | 20453 | 499640 | 0.69 | 2.88% |
| 2009-07-30 | 24.88 | 25.40 | 22.80 | 24.00 | 24215 | 583839 | -0.90 | -3.61% |
| 2009-07-29 | 26.99 | 26.99 | 24.30 | 24.90 | 33729 | 856548 | -2.10 | -7.78% |
| 2009-07-28 | 26.45 | 27.00 | 25.70 | 27.00 | 24327 | 639454 | 0.57 | 2.16% |
| 2009-07-27 | 26.69 | 26.69 | 25.91 | 26.43 | 20291 | 531292 | 0.07 | 0.27% |
| 2009-07-24 | 27.25 | 27.97 | 25.89 | 26.36 | 29376 | 783417 | -1.16 | -4.21% |
| 2009-07-23 | 26.68 | 28.50 | 26.68 | 27.52 | 26866 | 746962 | 0.44 | 1.62% |
| N 2009-07-22 | 26.88 | 27.76 | 26.69 | 27.08 | 26011 | 700794 | -0.22 | -0.81% |
| N 2009-07-21 | 26.31 | 28.67 | 26.31 | 27.30 | 36772 | 1021493 | 0.12 | 0.44% |
| N 2009-07-20 | 28.78 | 28.80 | 26.08 | 27.18 | 48147 | 1308798 | -1.62 | -5.62% |
| 2009-07-10 | 26.00 | 28.80 | 25.81 | 28.80 | 62175 | 1724633 | 2.62 | 10.01% |
| 2009-07-09 | 25.83 | 26.49 | 25.52 | 26.18 | 22394 | 583823 | 0.25 | 0.96% |
| 2009-07-08 | 25.38 | 26.50 | 25.01 | 25.93 | 24581 | 631774 | 0.05 | 0.19% |
| 2009-07-07 | 25.60 | 27.51 | 25.50 | 25.88 | 53768 | 1422590 | 0.37 | 1.45% |
| 2009-07-06 | 26.10 | 26.10 | 25.12 | 25.51 | 37945 | 969606 | -0.89 | -3.37% |
| 2009-07-03 | 25.32 | 27.00 | 25.06 | 26.40 | 57627 | 1507368 | 0.60 | 2.33% |
| 2009-07-02 | 26.99 | 26.99 | 24.80 | 25.80 | 68069 | 1747688 | -0.70 | -2.64% |
| 2009-07-01 | 26.50 | 27.51 | 25.98 | 26.50 | 50347 | 1352474 | -0.30 | -1.12% |
| 2009-06-30 | 26.90 | 28.80 | 25.80 | 26.80 | 69691 | 1901818 | -0.20 | -0.74% |
| N 2009-06-29 | 27.34 | 28.66 | 26.60 | 27.00 | 83016 | 2316985 | 0.95 | 3.65% |
| 2009-06-26 | 24.36 | 26.05 | 24.10 | 26.05 | 70301 | 1789362 | 2.37 | 10.01% |
| N 2009-06-25 | 21.44 | 23.68 | 21.00 | 23.68 | 56528 | 1286561 | 2.15 | 9.99% |
| 2009-06-24 | 21.08 | 21.75 | 20.25 | 21.53 | 54723 | 1146543 | 0.84 | 4.06% |
| 2009-06-23 | 20.30 | 21.39 | 20.01 | 20.69 | 67519 | 1409218 | 0.34 | 1.67% |
| 2009-06-22 | 18.49 | 20.35 | 18.49 | 20.35 | 85266 | 1694896 | 1.85 | 10.00% |
| N 2009-06-19 | 18.95 | 19.00 | 18.50 | 18.50 | 20794 | 388448 | -0.50 | -2.63% |
| 2009-06-18 | 18.01 | 19.00 | 17.83 | 19.00 | 45260 | 839477 | 0.82 | 4.51% |
| 2009-06-17 | 17.64 | 18.35 | 17.35 | 18.18 | 29100 | 517915 | 0.73 | 4.18% |
| 2009-06-16 | 18.31 | 18.31 | 17.38 | 17.45 | 23935 | 422622 | -0.75 | -4.12% |
| 2009-06-15 | 17.80 | 19.00 | 17.80 | 18.20 | 15416 | 280785 | 0.30 | 1.68% |
| N 2009-06-12 | 18.55 | 18.80 | 17.56 | 17.90 | 22226 | 404108 | -0.65 | -3.50% |
| 2009-06-11 | 18.55 | 18.80 | 18.15 | 18.55 | 30610 | 565796 | 0.00 | 0.00% |
| 2009-06-10 | 18.65 | 19.15 | 18.30 | 18.55 | 25157 | 470454 | 0.00 | 0.00% |
| 2009-06-09 | 18.31 | 18.68 | 17.66 | 18.55 | 25921 | 470484 | 0.24 | 1.31% |
| 2009-06-08 | 18.50 | 18.86 | 18.24 | 18.31 | 23599 | 436475 | -0.29 | -1.56% |
| N 2009-06-05 | 18.64 | 19.50 | 18.08 | 18.60 | 31129 | 579856 | 0.00 | 0.00% |
| N 2009-06-04 | 19.40 | 19.55 | 18.00 | 18.60 | 38565 | 722268 | -0.90 | -4.62% |
| N 2009-06-03 | 19.53 | 20.80 | 19.33 | 19.50 | 47265 | 945094 | -0.13 | -0.66% |
| N 2009-06-02 | 19.58 | 20.10 | 19.06 | 19.63 | 44207 | 866360 | 0.01 | 0.05% |
| 2009-06-01 | 19.60 | 20.25 | 18.71 | 19.62 | 52414 | 1023773 | 0.36 | 1.87% |
