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 | 27.58 | 27.89 | 26.82 | 27.08 | 45418 | 1239899 | -0.62 | -2.24% |
| 2009-11-26 | 29.50 | 29.50 | 27.30 | 27.70 | 49639 | 1414075 | -1.71 | -5.81% |
| 2009-11-25 | 28.99 | 29.49 | 28.39 | 29.41 | 38559 | 1119081 | 0.40 | 1.38% |
| 2009-11-24 | 30.27 | 30.70 | 29.00 | 29.01 | 73831 | 2204592 | -1.57 | -5.13% |
| 2009-11-23 | 30.73 | 30.80 | 30.48 | 30.58 | 43253 | 1323608 | -0.10 | -0.33% |
| 2009-11-20 | 30.38 | 30.99 | 30.10 | 30.68 | 33485 | 1021588 | 0.24 | 0.79% |
| 2009-11-19 | 30.30 | 30.59 | 30.20 | 30.44 | 27773 | 843410 | 0.24 | 0.80% |
| 2009-11-18 | 30.39 | 30.90 | 30.10 | 30.20 | 30971 | 943296 | -0.18 | -0.59% |
| 2009-11-17 | 30.97 | 30.98 | 30.30 | 30.38 | 36995 | 1129165 | -0.72 | -2.31% |
| 2009-11-16 | 29.89 | 31.38 | 29.88 | 31.10 | 54634 | 1685797 | 1.30 | 4.36% |
| 2009-11-13 | 29.68 | 29.93 | 29.08 | 29.80 | 26503 | 782414 | -0.07 | -0.23% |
| 2009-11-12 | 30.18 | 30.29 | 29.50 | 29.87 | 33225 | 992747 | -0.31 | -1.03% |
| 2009-11-11 | 29.68 | 30.50 | 29.55 | 30.18 | 41801 | 1254283 | 0.55 | 1.86% |
| 2009-11-10 | 29.70 | 30.17 | 29.52 | 29.63 | 49494 | 1478975 | 0.26 | 0.89% |
| 2009-11-09 | 29.69 | 29.72 | 28.91 | 29.37 | 28697 | 840918 | -0.08 | -0.27% |
| 2009-11-06 | 29.11 | 29.55 | 28.93 | 29.45 | 50224 | 1469822 | 0.53 | 1.83% |
| 2009-11-05 | 28.95 | 29.17 | 28.37 | 28.92 | 31884 | 917787 | -0.01 | -0.04% |
| 2009-11-04 | 28.53 | 29.27 | 28.48 | 28.93 | 45517 | 1315657 | 0.35 | 1.23% |
| 2009-11-03 | 28.60 | 28.99 | 28.40 | 28.58 | 39270 | 1127085 | 0.27 | 0.95% |
| 2009-11-02 | 26.13 | 28.55 | 26.13 | 28.31 | 40051 | 1107228 | 0.65 | 2.35% |
| 2009-10-30 | 28.06 | 28.43 | 27.64 | 27.66 | 36573 | 1028398 | 0.11 | 0.40% |
| 2009-10-29 | 27.84 | 28.17 | 27.42 | 27.55 | 35147 | 979355 | -0.92 | -3.23% |
| 2009-10-28 | 27.37 | 28.61 | 27.30 | 28.47 | 59157 | 1652842 | 1.16 | 4.25% |
| 2009-10-27 | 28.15 | 28.39 | 27.27 | 27.31 | 41373 | 1152713 | -1.23 | -4.31% |
| 2009-10-26 | 28.50 | 28.79 | 27.43 | 28.54 | 67289 | 1885948 | 0.05 | 0.18% |
| 2009-10-23 | 28.54 | 28.95 | 28.41 | 28.49 | 46008 | 1319398 | -0.16 | -0.56% |
| 2009-10-22 | 28.37 | 29.00 | 28.09 | 28.65 | 40865 | 1169782 | 0.04 | 0.14% |
| 2009-10-21 | 28.00 | 29.16 | 27.66 | 28.61 | 82031 | 2338284 | 0.71 | 2.54% |
| 2009-10-20 | 27.38 | 27.99 | 27.27 | 27.90 | 80325 | 2216796 | 0.67 | 2.46% |
| 2009-10-19 | 26.57 | 27.26 | 26.34 | 27.23 | 48362 | 1303390 | 0.97 | 3.69% |
| 2009-10-15 | 26.60 | 27.16 | 26.11 | 26.26 | 35092 | 933295 | 0.14 | 0.54% |
| 2009-10-14 | 26.33 | 26.88 | 26.05 | 26.12 | 52546 | 1392631 | -0.17 | -0.65% |
| 2009-10-13 | 25.38 | 26.29 | 25.10 | 26.29 | 37748 | 975150 | 0.89 | 3.50% |
| 2009-10-12 | 25.47 | 25.76 | 25.21 | 25.40 | 28871 | 736083 | -0.01 | -0.04% |
| 2009-10-09 | 24.59 | 25.48 | 24.50 | 25.41 | 31253 | 784460 | 1.30 | 5.39% |
| 2009-09-30 | 24.17 | 24.50 | 24.02 | 24.11 | 19421 | 470984 | 0.18 | 0.75% |
| 2009-09-29 | 24.51 | 24.89 | 23.50 | 23.93 | 23849 | 572621 | -0.70 | -2.84% |
| 2009-09-28 | 25.55 | 26.19 | 24.56 | 24.63 | 31261 | 797318 | -0.88 | -3.45% |
| 2009-09-25 | 25.10 | 26.50 | 25.08 | 25.51 | 50419 | 1298145 | 0.04 | 0.16% |
| 2009-09-24 | 24.01 | 26.36 | 23.34 | 25.47 | 90140 | 2273608 | 1.49 | 6.21% |
| 2009-09-23 | 24.70 | 25.09 | 23.86 | 23.98 | 31536 | 770342 | -0.82 | -3.31% |
| N 2009-09-22 | 25.20 | 25.78 | 24.71 | 24.80 | 43988 | 1111907 | -0.32 | -1.27% |
| N 2009-09-21 | 24.65 | 25.41 | 23.80 | 25.12 | 49073 | 1211277 | 0.39 | 1.58% |
| 2009-09-18 | 25.89 | 26.04 | 24.61 | 24.73 | 51152 | 1303281 | -1.06 | -4.11% |
| 2009-09-17 | 25.37 | 25.98 | 25.36 | 25.79 | 44999 | 1159531 | 0.63 | 2.50% |
| 2009-09-16 | 25.70 | 25.73 | 24.88 | 25.16 | 39706 | 1002214 | -0.61 | -2.37% |
| 2009-09-15 | 25.94 | 26.05 | 25.35 | 25.77 | 37307 | 960413 | -0.14 | -0.54% |
| 2009-09-14 | 25.42 | 26.16 | 25.19 | 25.91 | 52732 | 1351385 | 0.76 | 3.02% |
| 2009-09-11 | 24.61 | 25.37 | 24.50 | 25.15 | 38037 | 954376 | 0.75 | 3.07% |
| 2009-09-10 | 25.00 | 25.00 | 24.30 | 24.40 | 34574 | 851022 | -0.72 | -2.87% |
| 2009-09-09 | 25.08 | 25.80 | 24.71 | 25.12 | 43388 | 1095678 | 0.13 | 0.52% |
| 2009-09-08 | 24.50 | 25.09 | 24.01 | 24.99 | 42688 | 1051153 | 0.28 | 1.13% |
| 2009-09-07 | 24.37 | 25.40 | 24.26 | 24.71 | 59556 | 1482037 | 0.67 | 2.79% |
| 2009-09-04 | 23.95 | 24.55 | 23.72 | 24.04 | 45321 | 1091846 | 0.10 | 0.42% |
| 2009-09-03 | 22.58 | 24.08 | 22.50 | 23.94 | 49476 | 1162634 | 1.34 | 5.93% |
| 2009-09-02 | 22.07 | 22.94 | 21.80 | 22.60 | 33816 | 760774 | 0.43 | 1.94% |
| 2009-09-01 | 21.69 | 22.87 | 21.69 | 22.17 | 34890 | 778708 | 0.07 | 0.32% |
| 2009-08-31 | 23.69 | 23.99 | 21.92 | 22.10 | 62051 | 1405977 | -2.18 | -8.98% |
| 2009-08-28 | 25.55 | 25.83 | 24.26 | 24.28 | 64977 | 1604875 | -1.42 | -5.53% |
| 2009-08-27 | 25.12 | 26.33 | 25.12 | 25.70 | 74595 | 1926877 | -0.13 | -0.50% |
| 2009-08-26 | 23.99 | 26.21 | 23.72 | 25.83 | 155050 | 3976851 | 2.00 | 8.39% |
| N 2009-08-25 | 24.95 | 24.95 | 23.30 | 23.83 | 47009 | 1129269 | -1.35 | -5.36% |
| 2009-08-24 | 25.01 | 25.40 | 24.20 | 25.18 | 39369 | 979064 | 0.34 | 1.37% |
| 2009-08-21 | 24.70 | 25.14 | 24.03 | 24.84 | 45590 | 1119665 | 0.09 | 0.36% |
| 2009-08-20 | 23.45 | 24.80 | 23.38 | 24.75 | 48561 | 1175297 | 1.37 | 5.86% |
| 2009-08-19 | 26.20 | 26.27 | 23.38 | 23.38 | 35932 | 887265 | -2.60 | -10.01% |
| 2009-08-18 | 25.90 | 26.43 | 24.38 | 25.98 | 46242 | 1176168 | -0.08 | -0.31% |
| 2009-08-17 | 27.44 | 27.93 | 25.91 | 26.06 | 31906 | 862445 | -1.87 | -6.70% |
| 2009-08-14 | 28.05 | 28.82 | 26.85 | 27.93 | 39157 | 1088280 | -0.02 | -0.07% |
| 2009-08-13 | 27.95 | 28.26 | 27.32 | 27.95 | 28399 | 791550 | 0.00 | 0.00% |
| N 2009-08-12 | 29.48 | 29.66 | 27.35 | 27.95 | 51993 | 1472178 | -1.63 | -5.51% |
| N 2009-08-11 | 29.75 | 29.88 | 29.23 | 29.58 | 17719 | 524322 | -0.01 | -0.03% |
| N 2009-08-10 | 29.60 | 29.95 | 28.80 | 29.59 | 23429 | 688949 | 0.26 | 0.89% |
| 2009-08-07 | 29.68 | 29.95 | 29.00 | 29.33 | 33718 | 993674 | -0.27 | -0.91% |
| 2009-08-06 | 30.35 | 30.35 | 28.97 | 29.60 | 42173 | 1248410 | -0.94 | -3.08% |
| N 2009-08-05 | 31.69 | 31.82 | 29.90 | 30.54 | 45482 | 1401403 | -0.82 | -2.62% |
| N 2009-08-04 | 32.18 | 32.38 | 30.70 | 31.36 | 58516 | 1848958 | -0.49 | -1.54% |
| 2009-08-03 | 31.11 | 32.40 | 31.10 | 31.85 | 60658 | 1930208 | 0.87 | 2.81% |
| 2009-07-31 | 29.00 | 31.79 | 28.63 | 30.98 | 120517 | 3697373 | 2.08 | 7.20% |
| 2009-07-30 | 28.98 | 29.60 | 27.81 | 28.90 | 58335 | 1675195 | 0.45 | 1.58% |
| 2009-07-29 | 30.20 | 31.27 | 27.27 | 28.45 | 86680 | 2584038 | -1.72 | -5.70% |
| 2009-07-28 | 30.39 | 30.50 | 29.65 | 30.17 | 58689 | 1765410 | -0.22 | -0.72% |
| 2009-07-27 | 29.95 | 30.54 | 29.69 | 30.39 | 79482 | 2398774 | 0.88 | 2.98% |
| 2009-07-24 | 30.01 | 30.40 | 29.10 | 29.51 | 63609 | 1898850 | -0.21 | -0.71% |
| 2009-07-23 | 29.85 | 30.40 | 29.53 | 29.72 | 42260 | 1263650 | -0.23 | -0.77% |
| 2009-07-22 | 29.58 | 30.15 | 29.29 | 29.95 | 64444 | 1921573 | 0.37 | 1.25% |
| 2009-07-21 | 30.00 | 30.87 | 29.45 | 29.58 | 71240 | 2150405 | -0.24 | -0.81% |
| 2009-07-20 | 29.40 | 30.56 | 29.40 | 29.82 | 55380 | 1660738 | 0.54 | 1.84% |
| 2009-07-17 | 29.33 | 29.90 | 28.85 | 29.28 | 43325 | 1271995 | -0.02 | -0.07% |
| 2009-07-16 | 29.95 | 30.21 | 29.21 | 29.30 | 69180 | 2055077 | -0.64 | -2.14% |
| 2009-07-15 | 29.40 | 30.98 | 29.10 | 29.94 | 99590 | 2993942 | 0.64 | 2.18% |
| 2009-07-14 | 28.45 | 29.51 | 28.20 | 29.30 | 101491 | 2955689 | 0.66 | 2.30% |
| 2009-07-13 | 26.84 | 29.50 | 26.20 | 28.64 | 126217 | 3518962 | 1.58 | 5.84% |
| 2009-07-10 | 26.82 | 27.43 | 26.82 | 27.06 | 49529 | 1342520 | 0.00 | 0.00% |
| 2009-07-09 | 27.30 | 27.65 | 26.72 | 27.06 | 55738 | 1510194 | 0.07 | 0.26% |
| 2009-07-08 | 25.95 | 27.26 | 25.88 | 26.99 | 74940 | 1986139 | 0.92 | 3.53% |
| 2009-07-07 | 26.50 | 27.27 | 25.95 | 26.07 | 92098 | 2451136 | -0.60 | -2.25% |
| 2009-07-06 | 27.10 | 28.69 | 26.62 | 26.67 | 120151 | 3325274 | -0.28 | -1.04% |
| 2009-07-03 | 25.80 | 27.27 | 25.58 | 26.95 | 95269 | 2524821 | 0.76 | 2.90% |
| 2009-07-02 | 25.70 | 26.94 | 25.61 | 26.19 | 92368 | 2425202 | 0.43 | 1.67% |
| 2009-07-01 | 25.20 | 26.15 | 25.01 | 25.76 | 78088 | 2003367 | 0.36 | 1.42% |
| 2009-06-30 | 25.00 | 25.69 | 24.60 | 25.40 | 75287 | 1897370 | 0.47 | 1.89% |
| 2009-06-29 | 24.48 | 25.08 | 24.35 | 24.93 | 49200 | 1220777 | 0.44 | 1.80% |
| 2009-06-26 | 24.78 | 24.80 | 24.10 | 24.49 | 37343 | 910888 | -0.13 | -0.53% |
| 2009-06-25 | 24.96 | 25.09 | 24.40 | 24.62 | 47834 | 1181245 | -0.28 | -1.12% |
| 2009-06-24 | 23.73 | 25.18 | 23.73 | 24.90 | 112852 | 2785470 | 1.17 | 4.93% |
| 2009-06-23 | 23.70 | 24.50 | 23.08 | 23.73 | 63106 | 1491364 | -0.42 | -1.74% |
| 2009-06-22 | 25.18 | 25.27 | 24.10 | 24.15 | 77429 | 1890718 | -0.65 | -2.62% |
| 2009-06-19 | 23.80 | 25.28 | 23.78 | 24.80 | 113355 | 2792261 | 1.04 | 4.38% |
| 2009-06-18 | 23.40 | 24.29 | 23.20 | 23.76 | 80615 | 1925339 | 0.63 | 2.72% |
| 2009-06-17 | 22.77 | 23.18 | 22.20 | 23.13 | 41410 | 940670 | 0.47 | 2.07% |
| 2009-06-16 | 22.30 | 22.98 | 22.10 | 22.66 | 41958 | 950165 | 0.09 | 0.40% |
| 2009-06-15 | 22.57 | 22.78 | 22.03 | 22.57 | 39255 | 878027 | 0.00 | 0.00% |
| 2009-06-12 | 23.25 | 23.58 | 22.05 | 22.57 | 83349 | 1896521 | -0.73 | -3.13% |
| 2009-06-11 | 22.99 | 23.60 | 22.74 | 23.30 | 71697 | 1668638 | 0.28 | 1.22% |
| 2009-06-10 | 23.28 | 23.88 | 23.00 | 23.02 | 70789 | 1659955 | -0.15 | -0.65% |
| 2009-06-09 | 23.00 | 23.25 | 21.98 | 23.17 | 61619 | 1381883 | 0.22 | 0.96% |
| 2009-06-08 | 23.12 | 23.50 | 22.66 | 22.95 | 59254 | 1371939 | 0.34 | 1.50% |
| 2009-06-05 | 22.92 | 23.40 | 22.52 | 22.61 | 49298 | 1128401 | -0.39 | -1.70% |
| N 2009-06-04 | 21.88 | 23.87 | 21.66 | 23.00 | 146633 | 3360709 | 1.05 | 4.78% |
| 2009-06-03 | 21.51 | 22.12 | 21.32 | 21.95 | 71115 | 1555070 | 0.40 | 1.86% |
| 2009-06-02 | 22.09 | 22.27 | 21.41 | 21.55 | 70275 | 1527365 | -0.55 | -2.49% |
| 2009-06-01 | 22.01 | 22.70 | 21.85 | 22.10 | 88593 | 1980006 | 0.30 | 1.38% |
| 2009-05-27 | 21.77 | 22.30 | 21.31 | 21.80 | 71589 | 1567712 | 0.05 | 0.23% |
