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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 29.47 | 30.71 | 29.18 | 30.59 | 126328 | 3777029 | 0.88 | 2.96% |
| 2009-11-24 | 30.75 | 31.50 | 29.20 | 29.71 | 226174 | 6953888 | -0.87 | -2.85% |
| 2009-11-23 | 30.16 | 30.58 | 29.70 | 30.58 | 136623 | 4118299 | 0.57 | 1.90% |
| 2009-11-20 | 30.00 | 30.19 | 29.45 | 30.01 | 100553 | 3001435 | -0.23 | -0.76% |
| 2009-11-19 | 30.44 | 30.86 | 29.97 | 30.24 | 112939 | 3406083 | -0.08 | -0.26% |
| 2009-11-17 | 31.01 | 31.28 | 30.25 | 30.32 | 121800 | 3738969 | -0.30 | -0.98% |
| 2009-11-16 | 29.58 | 30.91 | 29.58 | 30.62 | 167870 | 5106493 | 1.24 | 4.22% |
| 2009-11-13 | 28.87 | 29.38 | 28.40 | 29.38 | 130126 | 3741986 | 0.30 | 1.03% |
| 2009-11-12 | 29.45 | 29.80 | 28.96 | 29.08 | 78385 | 2299436 | -0.11 | -0.38% |
| 2009-11-11 | 29.61 | 29.91 | 28.90 | 29.19 | 81448 | 2392025 | -0.58 | -1.95% |
| 2009-11-10 | 30.37 | 30.88 | 29.75 | 29.77 | 110621 | 3325598 | -0.57 | -1.88% |
| 2009-11-09 | 30.11 | 30.50 | 29.75 | 30.34 | 96759 | 2920126 | 0.23 | 0.76% |
| 2009-11-06 | 29.88 | 30.55 | 29.70 | 30.11 | 132961 | 4015720 | 0.40 | 1.35% |
| 2009-11-05 | 29.99 | 30.17 | 29.22 | 29.71 | 77956 | 2311522 | -0.14 | -0.47% |
| 2009-11-04 | 29.80 | 30.48 | 29.41 | 29.85 | 116240 | 3482594 | 0.38 | 1.29% |
| 2009-11-03 | 29.20 | 29.98 | 29.20 | 29.47 | 104520 | 3089289 | 0.31 | 1.06% |
| 2009-11-02 | 27.00 | 29.30 | 26.80 | 29.16 | 142886 | 4014076 | 1.01 | 3.59% |
| 2009-10-30 | 28.70 | 28.90 | 28.00 | 28.15 | 137414 | 3915644 | 0.37 | 1.33% |
| 2009-10-29 | 28.25 | 28.60 | 27.60 | 27.78 | 140552 | 3958274 | -1.81 | -6.12% |
| 2009-10-28 | 29.05 | 30.00 | 28.42 | 29.59 | 154215 | 4521665 | 0.13 | 0.44% |
| 2009-10-27 | 30.47 | 30.88 | 29.42 | 29.46 | 211074 | 6359980 | -1.74 | -5.58% |
| 2009-10-26 | 30.10 | 31.20 | 29.72 | 31.20 | 211806 | 6476899 | 1.26 | 4.21% |
| 2009-10-23 | 29.00 | 30.13 | 29.00 | 29.94 | 185838 | 5506629 | 1.29 | 4.50% |
| 2009-10-22 | 29.21 | 30.16 | 28.61 | 28.65 | 191931 | 5677073 | -0.45 | -1.55% |
| 2009-10-21 | 27.99 | 29.62 | 27.72 | 29.10 | 233767 | 6721474 | 0.86 | 3.04% |
| 2009-10-20 | 28.68 | 28.86 | 27.60 | 28.24 | 235836 | 6653862 | 0.08 | 0.28% |
| 2009-10-19 | 26.76 | 28.30 | 26.26 | 28.16 | 199718 | 5512554 | 1.54 | 5.79% |
| 2009-10-16 | 26.76 | 27.08 | 26.01 | 26.62 | 85144 | 2251181 | -0.21 | -0.78% |
| 2009-10-15 | 27.10 | 27.55 | 26.56 | 26.83 | 114371 | 3099918 | 0.11 | 0.41% |
| 2009-10-14 | 26.49 | 27.50 | 26.20 | 26.72 | 135762 | 3645934 | 0.26 | 0.98% |
| 2009-10-13 | 25.90 | 26.62 | 25.80 | 26.46 | 73248 | 1924853 | 0.47 | 1.81% |
| 2009-10-12 | 26.83 | 26.83 | 25.71 | 25.99 | 106243 | 2787175 | -0.64 | -2.40% |
| 2009-10-09 | 26.50 | 26.63 | 25.61 | 26.63 | 152317 | 4019640 | 2.42 | 10.00% |
| 2009-09-30 | 23.85 | 24.98 | 23.68 | 24.21 | 91178 | 2222986 | 0.80 | 3.42% |
| 2009-09-29 | 23.50 | 23.68 | 22.60 | 23.41 | 73111 | 1699814 | 0.11 | 0.47% |
| 2009-09-28 | 24.70 | 25.15 | 23.10 | 23.30 | 91267 | 2205531 | -1.48 | -5.97% |
| 2009-09-25 | 24.96 | 25.28 | 24.60 | 24.78 | 85081 | 2120197 | -0.78 | -3.05% |
| 2009-09-24 | 25.39 | 26.25 | 24.11 | 25.56 | 140075 | 3523090 | -0.21 | -0.81% |
| 2009-09-23 | 26.82 | 27.37 | 25.72 | 25.77 | 116721 | 3103291 | -1.03 | -3.84% |
| 2009-09-22 | 28.00 | 28.18 | 26.79 | 26.80 | 113287 | 3115873 | -1.46 | -5.17% |
| 2009-09-21 | 27.00 | 28.47 | 25.80 | 28.26 | 135128 | 3662148 | 0.51 | 1.84% |
| 2009-09-18 | 29.00 | 29.14 | 27.40 | 27.75 | 166882 | 4729299 | -1.69 | -5.74% |
| 2009-09-17 | 29.50 | 30.38 | 29.28 | 29.44 | 171658 | 5113326 | 0.42 | 1.45% |
| 2009-09-16 | 28.75 | 30.05 | 27.57 | 29.02 | 231989 | 6661338 | 0.06 | 0.21% |
| 2009-09-15 | 27.40 | 29.90 | 27.03 | 28.96 | 213599 | 6093536 | 1.76 | 6.47% |
| 2009-09-14 | 26.68 | 27.91 | 26.50 | 27.20 | 152074 | 4144759 | 0.33 | 1.23% |
| 2009-09-11 | 26.01 | 27.46 | 25.91 | 26.87 | 153496 | 4132727 | 0.04 | 0.15% |
| 2009-09-10 | 26.90 | 27.75 | 26.70 | 26.83 | 171239 | 4642615 | -0.67 | -2.44% |
| 2009-09-09 | 27.30 | 27.95 | 26.75 | 27.50 | 298661 | 8175247 | 1.50 | 5.77% |
| 2009-09-08 | 24.90 | 26.05 | 24.06 | 26.00 | 192000 | 4837271 | 0.94 | 3.75% |
| 2009-09-07 | 24.67 | 25.49 | 24.30 | 25.06 | 184025 | 4585950 | 0.56 | 2.29% |
| 2009-09-04 | 24.75 | 25.78 | 24.22 | 24.50 | 321665 | 8052954 | 0.39 | 1.62% |
| 2009-09-03 | 22.11 | 24.11 | 22.10 | 24.11 | 224861 | 5205704 | 2.19 | 9.99% |
| 2009-09-02 | 21.30 | 22.05 | 20.81 | 21.92 | 169043 | 3643493 | 0.17 | 0.78% |
| 2009-09-01 | 22.63 | 23.07 | 21.30 | 21.75 | 206069 | 4561578 | -1.59 | -6.81% |
| 2009-08-31 | 25.01 | 25.11 | 23.34 | 23.34 | 150221 | 3566133 | -2.59 | -9.99% |
| 2009-08-28 | 26.81 | 27.30 | 25.90 | 25.93 | 112552 | 2976584 | -0.60 | -2.26% |
| 2009-08-27 | 26.70 | 27.15 | 26.00 | 26.53 | 103205 | 2738032 | -0.61 | -2.25% |
| 2009-08-26 | 26.12 | 27.50 | 25.90 | 27.14 | 129307 | 3486368 | 0.54 | 2.03% |
| 2009-08-25 | 27.63 | 27.70 | 25.38 | 26.60 | 172170 | 4550853 | -1.59 | -5.64% |
| 2009-08-24 | 28.20 | 28.95 | 27.61 | 28.19 | 178654 | 5051248 | 0.93 | 3.41% |
| 2009-08-21 | 26.51 | 27.68 | 26.01 | 27.26 | 203354 | 5459536 | 0.20 | 0.74% |
| 2009-08-20 | 25.35 | 27.09 | 24.88 | 27.06 | 175582 | 4560434 | 1.96 | 7.81% |
| 2009-08-19 | 27.55 | 27.62 | 25.07 | 25.10 | 209134 | 5461242 | -2.76 | -9.91% |
| 2009-08-18 | 26.36 | 28.08 | 25.94 | 27.86 | 205353 | 5583199 | 1.06 | 3.96% |
| 2009-08-17 | 27.88 | 28.55 | 26.78 | 26.80 | 138578 | 3811240 | -2.96 | -9.95% |
| 2009-08-14 | 30.88 | 31.80 | 29.75 | 29.76 | 202855 | 6246393 | -1.32 | -4.25% |
| 2009-08-13 | 29.80 | 31.49 | 29.00 | 31.08 | 197238 | 5956652 | 1.59 | 5.39% |
| N 2009-08-12 | 30.55 | 30.90 | 28.85 | 29.49 | 237514 | 7004986 | -2.51 | -7.84% |
| 2009-08-10 | 32.17 | 32.90 | 30.80 | 32.00 | 193108 | 6160254 | 0.60 | 1.91% |
| 2009-08-07 | 33.50 | 34.15 | 31.20 | 31.40 | 212374 | 6879806 | -3.20 | -9.25% |
| 2009-08-06 | 35.70 | 36.30 | 34.60 | 34.60 | 106564 | 3741028 | -2.20 | -5.98% |
| 2009-08-05 | 36.64 | 37.50 | 34.44 | 36.80 | 158925 | 5706817 | -0.18 | -0.49% |
| 2009-08-04 | 37.52 | 38.56 | 35.30 | 36.98 | 159609 | 6008217 | 0.42 | 1.15% |
| 2009-08-03 | 35.00 | 38.00 | 34.70 | 36.56 | 192223 | 6981346 | 1.43 | 4.07% |
| 2009-07-31 | 32.80 | 35.17 | 31.76 | 35.13 | 179649 | 5971704 | 3.15 | 9.85% |
| N 2009-07-30 | 32.05 | 32.30 | 30.00 | 31.98 | 118891 | 3720942 | 0.82 | 2.63% |
| N 2009-07-29 | 33.51 | 34.37 | 31.05 | 31.16 | 147570 | 4793380 | -3.34 | -9.68% |
| N 2009-07-28 | 35.01 | 36.26 | 33.00 | 34.50 | 176732 | 6158900 | -0.38 | -1.09% |
| N 2009-07-27 | 31.50 | 35.23 | 31.02 | 34.88 | 219779 | 7444759 | 2.85 | 8.90% |
| 2009-07-24 | 30.50 | 32.55 | 28.70 | 32.03 | 216043 | 6569390 | 2.17 | 7.27% |
| 2009-07-23 | 30.35 | 31.20 | 29.50 | 29.86 | 149137 | 4490147 | -0.57 | -1.87% |
| 2009-07-22 | 27.91 | 31.35 | 27.91 | 30.43 | 280587 | 8376625 | 1.92 | 6.73% |
| 2009-07-21 | 29.01 | 29.57 | 27.60 | 28.51 | 351047 | 10058389 | 0.77 | 2.78% |
| 2009-07-20 | 25.75 | 27.74 | 25.70 | 27.74 | 283602 | 7691904 | 2.52 | 9.99% |
| 2009-07-17 | 23.89 | 25.50 | 23.89 | 25.22 | 248677 | 6194597 | 1.34 | 5.61% |
| 2009-07-16 | 24.25 | 25.50 | 23.83 | 23.88 | 345103 | 8577404 | 0.01 | 0.04% |
| N 2009-07-15 | 22.80 | 23.89 | 22.63 | 23.87 | 245585 | 5696724 | 1.42 | 6.33% |
| N 2009-07-14 | 22.15 | 22.60 | 22.15 | 22.45 | 77188 | 1730584 | 0.32 | 1.45% |
| N 2009-07-13 | 22.60 | 22.69 | 22.00 | 22.13 | 135647 | 3020386 | -0.71 | -3.11% |
| 2009-07-10 | 22.53 | 23.39 | 22.53 | 22.84 | 145830 | 3360071 | 0.05 | 0.22% |
| 2009-07-09 | 22.39 | 23.00 | 21.86 | 22.79 | 152186 | 3410811 | 0.09 | 0.40% |
| 2009-07-08 | 22.58 | 23.00 | 22.46 | 22.70 | 60850 | 1380150 | -0.14 | -0.61% |
| 2009-07-07 | 23.09 | 23.40 | 22.76 | 22.84 | 96912 | 2233997 | -0.29 | -1.25% |
| 2009-07-06 | 22.60 | 23.44 | 22.15 | 23.13 | 147734 | 3404571 | 0.45 | 1.98% |
| 2009-07-03 | 22.76 | 22.89 | 22.38 | 22.68 | 113487 | 2566675 | -0.36 | -1.56% |
| 2009-07-02 | 23.35 | 23.69 | 22.90 | 23.04 | 146066 | 3403547 | 0.18 | 0.79% |
| 2009-07-01 | 22.46 | 23.20 | 22.30 | 22.86 | 104659 | 2387672 | 0.18 | 0.79% |
| 2009-06-30 | 22.27 | 23.29 | 21.86 | 22.68 | 141231 | 3197676 | 0.45 | 2.02% |
| 2009-06-29 | 21.90 | 22.45 | 21.55 | 22.23 | 88765 | 1952861 | 0.34 | 1.55% |
| 2009-06-26 | 22.00 | 22.15 | 21.54 | 21.89 | 53993 | 1180876 | 0.13 | 0.60% |
| 2009-06-25 | 22.31 | 22.48 | 21.60 | 21.76 | 92308 | 2025414 | -0.51 | -2.29% |
| 2009-06-24 | 21.38 | 22.79 | 21.28 | 22.27 | 140328 | 3088816 | 1.10 | 5.20% |
| 2009-06-23 | 21.20 | 21.44 | 21.00 | 21.17 | 118286 | 2505763 | -0.53 | -2.44% |
| 2009-06-22 | 22.35 | 22.37 | 21.59 | 21.70 | 99412 | 2181230 | -0.59 | -2.65% |
| 2009-06-19 | 22.60 | 22.60 | 21.91 | 22.29 | 87499 | 1933639 | -0.33 | -1.46% |
| 2009-06-18 | 22.80 | 22.99 | 22.50 | 22.62 | 100015 | 2265351 | -0.01 | -0.04% |
| N 2009-06-17 | 21.79 | 22.66 | 21.67 | 22.63 | 99458 | 2199452 | 0.97 | 4.48% |
| N 2009-06-16 | 21.49 | 22.20 | 21.42 | 21.66 | 108499 | 2361183 | -0.32 | -1.46% |
| 2009-06-15 | 22.05 | 22.25 | 21.50 | 21.98 | 128944 | 2816763 | -0.32 | -1.44% |
| 2009-06-12 | 22.95 | 23.16 | 22.01 | 22.30 | 74556 | 1679549 | -0.47 | -2.06% |
| 2009-06-11 | 23.00 | 23.36 | 22.50 | 22.77 | 99845 | 2279989 | -0.59 | -2.53% |
| 2009-06-10 | 23.81 | 24.35 | 23.16 | 23.36 | 141432 | 3342653 | 0.76 | 3.36% |
| 2009-06-09 | 22.95 | 23.25 | 21.99 | 22.60 | 93069 | 2088072 | -0.40 | -1.74% |
| 2009-06-08 | 23.78 | 23.88 | 22.88 | 23.00 | 101182 | 2347237 | -0.70 | -2.95% |
| 2009-06-05 | 24.51 | 25.20 | 23.52 | 23.70 | 145188 | 3550822 | -0.27 | -1.13% |
| 2009-06-04 | 23.28 | 24.48 | 22.85 | 23.97 | 150835 | 3546965 | 0.15 | 0.63% |
| 2009-06-03 | 23.19 | 23.89 | 22.80 | 23.82 | 133366 | 3114880 | 0.63 | 2.72% |
| N 2009-06-02 | 23.35 | 23.79 | 22.95 | 23.19 | 161580 | 3784982 | 0.26 | 1.13% |
| 2009-06-01 | 22.81 | 23.30 | 22.51 | 22.93 | 159535 | 3663638 | 0.94 | 4.28% |
| 2009-05-27 | 21.80 | 22.36 | 21.60 | 21.99 | 86152 | 1896526 | 0.48 | 2.23% |
| 2009-05-26 | 22.00 | 22.59 | 21.50 | 21.51 | 104873 | 2315848 | -0.47 | -2.14% |
