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 | 22.39 | 22.85 | 22.10 | 22.12 | 17056 | 382101 | -0.56 | -2.47% |
| 2009-11-26 | 23.55 | 23.90 | 22.46 | 22.68 | 29955 | 691592 | -1.12 | -4.71% |
| 2009-11-25 | 23.30 | 24.00 | 23.19 | 23.80 | 25860 | 609195 | 0.16 | 0.68% |
| 2009-11-24 | 25.02 | 25.29 | 23.64 | 23.64 | 32086 | 788286 | -1.11 | -4.49% |
| 2009-11-23 | 24.60 | 24.84 | 24.46 | 24.75 | 22223 | 547715 | 0.11 | 0.45% |
| 2009-11-20 | 25.10 | 25.10 | 24.60 | 24.64 | 33668 | 832681 | -0.55 | -2.18% |
| 2009-11-19 | 24.59 | 25.34 | 24.55 | 25.19 | 47383 | 1182295 | 0.73 | 2.98% |
| 2009-11-18 | 24.30 | 24.69 | 24.15 | 24.46 | 26785 | 654279 | 0.21 | 0.87% |
| 2009-11-17 | 24.33 | 24.75 | 24.00 | 24.25 | 27055 | 660235 | -0.21 | -0.86% |
| 2009-11-16 | 23.70 | 24.59 | 23.61 | 24.46 | 31600 | 763272 | 0.66 | 2.77% |
| 2009-11-13 | 24.30 | 24.48 | 23.20 | 23.80 | 44865 | 1061931 | -0.50 | -2.06% |
| 2009-11-12 | 25.01 | 25.28 | 24.15 | 24.30 | 35148 | 859256 | -0.69 | -2.76% |
| 2009-11-10 | 25.20 | 25.50 | 24.89 | 24.99 | 19742 | 494936 | -0.29 | -1.15% |
| 2009-11-09 | 25.60 | 25.80 | 25.08 | 25.28 | 30358 | 768672 | -0.58 | -2.24% |
| 2009-11-06 | 24.05 | 25.99 | 23.61 | 25.86 | 44647 | 1119094 | 1.86 | 7.75% |
| 2009-11-05 | 24.02 | 24.30 | 23.60 | 24.00 | 18584 | 445367 | 0.00 | 0.00% |
| 2009-11-04 | 24.45 | 24.45 | 23.82 | 24.00 | 27086 | 651293 | 0.03 | 0.12% |
| 2009-11-03 | 23.00 | 24.15 | 23.00 | 23.97 | 28426 | 680564 | 0.77 | 3.32% |
| 2009-11-02 | 22.54 | 23.40 | 21.80 | 23.20 | 15070 | 341836 | 0.58 | 2.56% |
| 2009-10-30 | 22.55 | 22.98 | 22.47 | 22.62 | 12540 | 283588 | 0.27 | 1.21% |
| 2009-10-29 | 22.82 | 23.00 | 22.35 | 22.35 | 10507 | 238350 | -0.81 | -3.50% |
| 2009-10-28 | 23.27 | 23.27 | 22.53 | 23.16 | 13734 | 314926 | -0.15 | -0.64% |
| 2009-10-27 | 23.40 | 23.90 | 23.29 | 23.31 | 31179 | 736682 | 0.02 | 0.09% |
| 2009-10-26 | 23.20 | 23.50 | 23.03 | 23.29 | 15935 | 371482 | -0.03 | -0.13% |
| 2009-10-23 | 23.00 | 23.59 | 22.95 | 23.32 | 18417 | 428251 | 0.37 | 1.61% |
| 2009-10-22 | 23.41 | 23.50 | 22.94 | 22.95 | 18710 | 432582 | -0.45 | -1.92% |
| 2009-10-21 | 24.20 | 24.20 | 23.20 | 23.40 | 20284 | 479190 | -0.77 | -3.19% |
| 2009-10-20 | 24.19 | 24.35 | 23.67 | 24.17 | 23157 | 554297 | 0.01 | 0.04% |
| 2009-10-19 | 23.31 | 24.40 | 23.18 | 24.16 | 24556 | 588156 | 0.75 | 3.20% |
| 2009-10-16 | 22.80 | 23.69 | 22.76 | 23.41 | 23764 | 554953 | 0.61 | 2.67% |
| 2009-10-15 | 22.77 | 22.98 | 22.20 | 22.80 | 17239 | 389485 | 0.40 | 1.79% |
| 2009-10-14 | 22.09 | 22.77 | 22.09 | 22.40 | 23295 | 522466 | 0.32 | 1.45% |
| 2009-10-13 | 22.05 | 22.58 | 21.88 | 22.08 | 12945 | 286742 | -0.11 | -0.50% |
| 2009-10-12 | 22.19 | 22.68 | 21.73 | 22.19 | 15208 | 337503 | 0.04 | 0.18% |
| 2009-10-09 | 21.72 | 22.28 | 21.54 | 22.15 | 12397 | 271899 | 0.65 | 3.02% |
| 2009-09-30 | 21.33 | 21.75 | 20.81 | 21.50 | 19624 | 414823 | 0.53 | 2.53% |
| 2009-09-29 | 21.80 | 21.99 | 20.55 | 20.97 | 18316 | 385280 | -0.83 | -3.81% |
| 2009-09-28 | 23.49 | 23.76 | 21.53 | 21.80 | 30304 | 685654 | -1.74 | -7.39% |
| N 2009-09-25 | 24.49 | 24.69 | 23.18 | 23.54 | 32340 | 772006 | -1.58 | -6.29% |
| N 2009-09-24 | 23.12 | 25.60 | 23.12 | 25.12 | 38090 | 934327 | 1.73 | 7.40% |
| 2009-09-23 | 24.52 | 24.53 | 23.25 | 23.39 | 19122 | 454792 | -0.82 | -3.39% |
| 2009-09-22 | 24.50 | 25.28 | 24.10 | 24.21 | 25832 | 637931 | -0.47 | -1.90% |
| 2009-09-21 | 23.00 | 24.68 | 22.60 | 24.68 | 41148 | 984794 | 1.21 | 5.16% |
| 2009-09-18 | 24.44 | 24.55 | 23.00 | 23.47 | 28918 | 678890 | -0.87 | -3.57% |
| 2009-09-17 | 24.31 | 24.50 | 24.11 | 24.34 | 14669 | 356197 | 0.00 | 0.00% |
| 2009-09-16 | 24.45 | 24.85 | 24.03 | 24.34 | 13609 | 332484 | 0.06 | 0.25% |
| 2009-09-15 | 24.25 | 24.50 | 23.80 | 24.28 | 18090 | 437083 | 0.04 | 0.17% |
| 2009-09-14 | 23.21 | 24.68 | 22.86 | 24.24 | 32768 | 787738 | 1.24 | 5.39% |
| 2009-09-11 | 22.90 | 23.25 | 22.78 | 23.00 | 17820 | 409897 | 0.01 | 0.04% |
| 2009-09-10 | 23.20 | 23.65 | 22.80 | 22.99 | 11299 | 262289 | -0.26 | -1.12% |
| 2009-09-09 | 22.68 | 23.28 | 22.68 | 23.25 | 15367 | 352670 | 0.54 | 2.38% |
| 2009-09-08 | 22.35 | 22.90 | 22.06 | 22.71 | 14563 | 329428 | 0.32 | 1.43% |
| 2009-09-07 | 22.40 | 23.10 | 22.13 | 22.39 | 16105 | 364416 | 0.30 | 1.36% |
| 2009-09-04 | 21.62 | 22.56 | 21.61 | 22.09 | 14877 | 330406 | 0.47 | 2.17% |
| 2009-09-03 | 20.70 | 21.69 | 20.65 | 21.62 | 15401 | 329272 | 0.89 | 4.29% |
| 2009-09-02 | 20.53 | 21.29 | 20.20 | 20.73 | 8839 | 183729 | 0.21 | 1.02% |
| 2009-09-01 | 20.55 | 20.98 | 20.07 | 20.52 | 9750 | 200058 | -0.13 | -0.63% |
| 2009-08-31 | 22.60 | 22.60 | 20.51 | 20.65 | 23247 | 501146 | -1.93 | -8.55% |
| 2009-08-28 | 22.63 | 23.20 | 22.58 | 22.58 | 16460 | 375588 | -0.43 | -1.87% |
| 2009-08-27 | 23.59 | 24.50 | 22.72 | 23.01 | 42510 | 991604 | -0.70 | -2.95% |
| 2009-08-26 | 21.60 | 23.98 | 21.60 | 23.71 | 37167 | 868822 | 1.79 | 8.17% |
| 2009-08-25 | 21.05 | 22.14 | 20.84 | 21.92 | 25586 | 548032 | 0.85 | 4.03% |
| 2009-08-24 | 21.10 | 21.49 | 20.67 | 21.07 | 14353 | 302347 | -0.02 | -0.10% |
| 2009-08-21 | 20.48 | 21.75 | 20.00 | 21.09 | 20078 | 423614 | 0.66 | 3.23% |
| 2009-08-20 | 19.90 | 20.57 | 19.80 | 20.43 | 19331 | 389483 | 0.50 | 2.51% |
| 2009-08-19 | 20.69 | 21.10 | 19.70 | 19.93 | 15289 | 312647 | -0.89 | -4.28% |
| 2009-08-18 | 19.88 | 21.10 | 19.40 | 20.82 | 20214 | 409514 | 0.72 | 3.58% |
| 2009-08-17 | 21.90 | 21.90 | 19.93 | 20.10 | 29589 | 614485 | -2.04 | -9.21% |
| 2009-08-14 | 23.15 | 23.65 | 22.11 | 22.14 | 18916 | 436647 | -0.98 | -4.24% |
| 2009-08-13 | 23.59 | 23.59 | 23.10 | 23.12 | 13520 | 314940 | -0.37 | -1.57% |
| 2009-08-12 | 23.69 | 23.79 | 22.98 | 23.49 | 11766 | 275088 | -0.19 | -0.80% |
| 2009-08-11 | 23.64 | 23.85 | 23.40 | 23.68 | 10075 | 237991 | 0.01 | 0.04% |
| 2009-08-10 | 23.75 | 24.09 | 23.16 | 23.67 | 12020 | 283700 | -0.01 | -0.04% |
| 2009-08-07 | 24.19 | 24.47 | 23.50 | 23.68 | 14783 | 355693 | -0.48 | -1.99% |
| 2009-08-06 | 24.96 | 24.96 | 24.00 | 24.16 | 20680 | 501603 | -1.02 | -4.05% |
| 2009-08-05 | 26.10 | 26.10 | 24.92 | 25.18 | 28418 | 725058 | -1.22 | -4.62% |
| 2009-08-04 | 23.80 | 26.40 | 23.70 | 26.40 | 41557 | 1034189 | 2.40 | 10.00% |
| 2009-08-03 | 24.53 | 24.78 | 23.82 | 24.00 | 32939 | 792648 | -0.50 | -2.04% |
| N 2009-07-31 | 24.10 | 25.05 | 23.93 | 24.50 | 26645 | 654890 | 0.60 | 2.51% |
| N 2009-07-30 | 24.58 | 24.58 | 23.01 | 23.90 | 25682 | 611422 | 0.00 | 0.00% |
| 2009-07-29 | 25.19 | 25.19 | 23.13 | 23.90 | 39049 | 950564 | -1.31 | -5.20% |
| 2009-07-28 | 25.60 | 25.69 | 24.50 | 25.21 | 39376 | 987929 | -0.44 | -1.72% |
| N 2009-07-27 | 26.70 | 26.70 | 25.02 | 25.65 | 46992 | 1204539 | -1.10 | -4.11% |
| N 2009-07-24 | 27.60 | 27.60 | 25.80 | 26.75 | 59835 | 1598026 | 1.57 | 6.24% |
| N 2009-07-20 | 25.28 | 25.98 | 24.90 | 25.18 | 42344 | 1072566 | 0.25 | 1.00% |
| 2009-07-17 | 22.80 | 24.93 | 22.79 | 24.93 | 53352 | 1278991 | 2.27 | 10.02% |
| 2009-07-16 | 22.66 | 23.49 | 22.51 | 22.66 | 28733 | 658498 | -0.02 | -0.09% |
| 2009-07-15 | 22.70 | 23.85 | 22.51 | 22.68 | 31433 | 730435 | -0.02 | -0.09% |
| 2009-07-14 | 22.00 | 23.12 | 21.88 | 22.70 | 35725 | 807300 | 0.67 | 3.04% |
| N 2009-07-13 | 21.32 | 22.50 | 20.80 | 22.03 | 47046 | 1019417 | 0.71 | 3.33% |
| 2009-07-10 | 19.80 | 21.62 | 19.67 | 21.32 | 47601 | 1002074 | 1.67 | 8.50% |
| 2009-07-09 | 19.10 | 19.87 | 18.91 | 19.65 | 36452 | 711192 | 0.57 | 2.99% |
| 2009-07-08 | 19.08 | 19.50 | 18.79 | 19.08 | 19686 | 374759 | -0.07 | -0.37% |
| 2009-07-07 | 19.32 | 19.57 | 19.08 | 19.15 | 17666 | 341636 | -0.28 | -1.44% |
| 2009-07-06 | 18.66 | 19.88 | 18.60 | 19.43 | 40081 | 771144 | 0.52 | 2.75% |
| 2009-07-03 | 18.90 | 19.20 | 18.75 | 18.91 | 25089 | 477172 | -0.01 | -0.05% |
| 2009-07-02 | 18.91 | 19.15 | 18.75 | 18.92 | 17039 | 321859 | 0.01 | 0.05% |
| 2009-07-01 | 19.08 | 19.19 | 18.60 | 18.91 | 26081 | 491565 | -0.17 | -0.89% |
| 2009-06-30 | 19.08 | 19.54 | 18.75 | 19.08 | 35288 | 678590 | 0.00 | 0.00% |
| N 2009-06-29 | 19.33 | 19.52 | 18.89 | 19.08 | 43183 | 828499 | -0.44 | -2.25% |
| 2009-06-26 | 19.30 | 19.87 | 18.61 | 19.52 | 86224 | 1658525 | 1.02 | 5.51% |
| 2009-06-25 | 17.17 | 18.88 | 17.17 | 18.50 | 83412 | 1520954 | 1.34 | 7.81% |
| 2009-06-24 | 17.32 | 17.34 | 17.05 | 17.16 | 21392 | 366473 | -0.14 | -0.81% |
| 2009-06-23 | 17.20 | 17.50 | 16.88 | 17.30 | 21619 | 370381 | 0.00 | 0.00% |
| 2009-06-22 | 17.60 | 17.61 | 17.25 | 17.30 | 13207 | 229091 | -0.18 | -1.03% |
| 2009-06-19 | 17.36 | 17.61 | 17.30 | 17.48 | 17709 | 309233 | -0.15 | -0.85% |
| 2009-06-18 | 17.30 | 17.65 | 17.30 | 17.63 | 25208 | 441178 | 0.28 | 1.61% |
| 2009-06-17 | 17.13 | 17.45 | 17.08 | 17.35 | 11132 | 192053 | 0.14 | 0.81% |
| 2009-06-16 | 17.28 | 17.55 | 17.01 | 17.21 | 12277 | 212589 | -0.10 | -0.58% |
| 2009-06-15 | 17.66 | 17.76 | 17.20 | 17.31 | 18885 | 326940 | -0.33 | -1.87% |
| 2009-06-12 | 17.61 | 17.76 | 17.46 | 17.64 | 14237 | 250997 | 0.03 | 0.17% |
| 2009-06-11 | 17.80 | 17.85 | 17.58 | 17.61 | 26056 | 459664 | -0.05 | -0.28% |
| 2009-06-10 | 18.11 | 18.12 | 17.60 | 17.66 | 36480 | 648235 | -0.43 | -2.38% |
| 2009-06-09 | 17.76 | 18.15 | 17.31 | 18.09 | 27132 | 477923 | 0.29 | 1.63% |
| 2009-06-08 | 17.85 | 17.89 | 17.50 | 17.80 | 19370 | 341999 | 0.00 | 0.00% |
| 2009-06-05 | 17.97 | 18.18 | 17.60 | 17.80 | 28070 | 499191 | -0.06 | -0.34% |
| 2009-06-04 | 18.29 | 18.29 | 17.58 | 17.86 | 29403 | 525371 | -0.47 | -2.56% |
| 2009-06-03 | 18.65 | 18.65 | 18.20 | 18.33 | 22809 | 419327 | -0.18 | -0.97% |
| 2009-06-02 | 19.00 | 19.28 | 18.40 | 18.51 | 28566 | 535585 | -0.45 | -2.37% |
| 2009-06-01 | 18.58 | 19.05 | 18.58 | 18.96 | 32900 | 620830 | 0.43 | 2.32% |
