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 | 23.50 | 24.32 | 23.00 | 24.25 | 160629 | 3805520 | 0.65 | 2.75% |
| 2009-11-24 | 24.79 | 25.29 | 23.45 | 23.60 | 220777 | 5388412 | -1.17 | -4.72% |
| 2009-11-23 | 24.48 | 25.15 | 24.30 | 24.77 | 171679 | 4255243 | 0.32 | 1.31% |
| 2009-11-20 | 24.91 | 24.91 | 24.29 | 24.45 | 136537 | 3348749 | -0.45 | -1.81% |
| 2009-11-19 | 24.08 | 25.16 | 23.60 | 24.90 | 261149 | 6371026 | 0.91 | 3.79% |
| 2009-11-18 | 23.15 | 24.53 | 23.15 | 23.99 | 269095 | 6446023 | 1.10 | 4.81% |
| 2009-11-17 | 23.32 | 23.57 | 22.75 | 22.89 | 146769 | 3373828 | -0.29 | -1.25% |
| 2009-11-16 | 21.73 | 23.40 | 21.72 | 23.18 | 249707 | 5652570 | 1.68 | 7.81% |
| 2009-11-13 | 21.28 | 21.50 | 20.67 | 21.50 | 123944 | 2612654 | 0.05 | 0.23% |
| 2009-11-12 | 21.80 | 22.00 | 21.30 | 21.45 | 99349 | 2148436 | -0.15 | -0.69% |
| 2009-11-11 | 21.98 | 21.98 | 21.38 | 21.60 | 86296 | 1866630 | -0.45 | -2.04% |
| 2009-11-10 | 22.35 | 22.66 | 22.02 | 22.05 | 132942 | 2971595 | 0.07 | 0.32% |
| 2009-11-09 | 22.02 | 22.29 | 21.65 | 21.98 | 88229 | 1932578 | -0.11 | -0.50% |
| 2009-11-06 | 21.85 | 22.50 | 21.62 | 22.09 | 131935 | 2905647 | 0.43 | 1.99% |
| 2009-11-05 | 21.79 | 21.79 | 21.25 | 21.66 | 101248 | 2181506 | 0.03 | 0.14% |
| 2009-11-04 | 21.60 | 21.73 | 21.08 | 21.63 | 134907 | 2893180 | 0.14 | 0.65% |
| 2009-11-03 | 21.35 | 21.68 | 21.20 | 21.49 | 132904 | 2847787 | 0.15 | 0.70% |
| 2009-11-02 | 19.66 | 21.59 | 19.51 | 21.34 | 123281 | 2564123 | 0.62 | 2.99% |
| 2009-10-30 | 21.52 | 21.69 | 20.69 | 20.72 | 117202 | 2484016 | -0.07 | -0.34% |
| 2009-10-29 | 21.80 | 22.00 | 20.54 | 20.79 | 153524 | 3259719 | -1.77 | -7.85% |
| 2009-10-28 | 22.10 | 22.88 | 21.88 | 22.56 | 194472 | 4355748 | 0.49 | 2.22% |
| 2009-10-27 | 21.96 | 22.95 | 21.60 | 22.07 | 198183 | 4423343 | -0.14 | -0.63% |
| 2009-10-26 | 22.04 | 22.55 | 21.75 | 22.21 | 292138 | 6488587 | 0.26 | 1.19% |
| 2009-10-23 | 20.25 | 22.17 | 20.11 | 21.95 | 348314 | 7576724 | 1.80 | 8.93% |
| 2009-10-22 | 20.10 | 20.40 | 19.92 | 20.15 | 88325 | 1779935 | 0.10 | 0.50% |
| 2009-10-21 | 20.28 | 20.50 | 19.82 | 20.05 | 98522 | 1989807 | -0.33 | -1.62% |
| 2009-10-20 | 20.05 | 20.58 | 19.90 | 20.38 | 164011 | 3330852 | 0.58 | 2.93% |
| 2009-10-19 | 19.09 | 19.99 | 18.81 | 19.80 | 121959 | 2375652 | 0.80 | 4.21% |
| 2009-10-16 | 19.21 | 19.47 | 18.60 | 19.00 | 96276 | 1836844 | -0.04 | -0.21% |
| 2009-10-15 | 19.02 | 19.35 | 18.90 | 19.04 | 95102 | 1817110 | 0.26 | 1.38% |
| 2009-10-14 | 18.76 | 19.19 | 18.65 | 18.78 | 132262 | 2509367 | 0.13 | 0.70% |
| 2009-10-13 | 18.30 | 19.12 | 18.30 | 18.65 | 79267 | 1487134 | 0.30 | 1.64% |
| 2009-10-12 | 18.95 | 19.00 | 18.23 | 18.37 | 78855 | 1460413 | -0.55 | -2.91% |
| 2009-10-09 | 17.98 | 19.00 | 17.75 | 18.92 | 84565 | 1555798 | 1.57 | 9.05% |
| 2009-09-30 | 17.02 | 17.60 | 17.02 | 17.35 | 50170 | 868678 | 0.36 | 2.12% |
| 2009-09-29 | 17.00 | 17.15 | 16.50 | 16.99 | 41922 | 706963 | -0.01 | -0.06% |
| 2009-09-28 | 17.50 | 17.75 | 16.98 | 17.00 | 42331 | 734415 | -0.35 | -2.02% |
| 2009-09-25 | 17.50 | 17.68 | 17.22 | 17.35 | 44831 | 781914 | -0.32 | -1.81% |
| 2009-09-24 | 17.75 | 18.10 | 16.95 | 17.67 | 88352 | 1539307 | -0.19 | -1.06% |
| 2009-09-23 | 18.70 | 18.98 | 17.71 | 17.86 | 73007 | 1334618 | -0.91 | -4.85% |
| 2009-09-22 | 19.50 | 19.78 | 18.70 | 18.77 | 68379 | 1307520 | -0.90 | -4.58% |
| 2009-09-21 | 19.00 | 19.77 | 18.61 | 19.67 | 79063 | 1508624 | 0.02 | 0.10% |
| 2009-09-18 | 20.68 | 20.87 | 19.46 | 19.65 | 99677 | 2011801 | -0.75 | -3.68% |
| 2009-09-17 | 20.21 | 20.65 | 20.21 | 20.40 | 77124 | 1578178 | 0.34 | 1.70% |
| 2009-09-16 | 20.53 | 20.65 | 19.65 | 20.06 | 84172 | 1689012 | -0.43 | -2.10% |
| 2009-09-15 | 20.26 | 20.88 | 20.16 | 20.49 | 112107 | 2309468 | 0.34 | 1.69% |
| 2009-09-14 | 19.70 | 20.27 | 19.67 | 20.15 | 79420 | 1588302 | 0.27 | 1.36% |
| 2009-09-11 | 19.23 | 20.08 | 19.10 | 19.88 | 89421 | 1773006 | 0.52 | 2.69% |
| N 2009-09-10 | 19.80 | 19.80 | 19.21 | 19.36 | 75723 | 1480402 | -0.49 | -2.47% |
| N 2009-09-09 | 19.60 | 19.99 | 19.33 | 19.85 | 140586 | 2763929 | 0.51 | 2.64% |
| N 2009-09-08 | 18.59 | 19.46 | 18.01 | 19.34 | 137105 | 2591053 | 0.69 | 3.70% |
| 2009-09-07 | 18.49 | 19.00 | 18.36 | 18.65 | 93600 | 1757119 | 0.25 | 1.36% |
| 2009-09-04 | 18.39 | 18.98 | 18.01 | 18.40 | 114615 | 2128031 | 0.01 | 0.05% |
| 2009-09-03 | 17.00 | 18.60 | 17.00 | 18.39 | 112141 | 2001881 | 1.25 | 7.29% |
| 2009-09-02 | 16.90 | 17.42 | 16.70 | 17.14 | 89184 | 1523554 | 0.46 | 2.76% |
| 2009-09-01 | 16.80 | 17.19 | 16.30 | 16.68 | 94725 | 1583535 | -0.42 | -2.46% |
| 2009-08-31 | 18.80 | 18.80 | 17.10 | 17.10 | 127606 | 2219546 | -1.90 | -10.00% |
| 2009-08-28 | 20.42 | 20.59 | 18.80 | 19.00 | 154346 | 2979828 | -1.40 | -6.86% |
| 2009-08-27 | 20.49 | 21.15 | 20.20 | 20.40 | 77922 | 1610396 | -0.02 | -0.10% |
| 2009-08-26 | 19.98 | 21.23 | 19.80 | 20.42 | 78250 | 1616183 | 0.27 | 1.34% |
| 2009-08-25 | 21.48 | 21.48 | 19.51 | 20.15 | 114511 | 2319900 | -1.40 | -6.50% |
| 2009-08-24 | 21.22 | 21.90 | 21.00 | 21.55 | 89681 | 1921184 | 0.30 | 1.41% |
| 2009-08-21 | 20.35 | 21.49 | 19.99 | 21.25 | 99645 | 2058195 | 0.86 | 4.22% |
| 2009-08-20 | 19.28 | 20.75 | 19.28 | 20.39 | 92879 | 1868276 | 1.23 | 6.42% |
| 2009-08-19 | 20.80 | 21.22 | 18.85 | 19.16 | 85904 | 1745199 | -1.65 | -7.93% |
| 2009-08-18 | 20.00 | 21.00 | 19.59 | 20.81 | 104108 | 2092138 | 0.27 | 1.31% |
| 2009-08-17 | 22.15 | 22.19 | 20.54 | 20.54 | 87137 | 1852749 | -2.28 | -9.99% |
| 2009-08-14 | 22.70 | 23.28 | 22.30 | 22.82 | 98945 | 2274158 | 0.24 | 1.06% |
| 2009-08-13 | 22.26 | 23.00 | 21.86 | 22.58 | 71251 | 1608274 | 0.38 | 1.71% |
| 2009-08-12 | 23.49 | 23.49 | 22.20 | 22.20 | 108674 | 2485482 | -1.39 | -5.89% |
| 2009-08-11 | 23.11 | 23.73 | 22.48 | 23.59 | 90441 | 2094350 | 0.59 | 2.56% |
| 2009-08-10 | 23.76 | 24.20 | 22.50 | 23.00 | 123474 | 2876749 | -0.46 | -1.96% |
| N 2009-08-07 | 25.00 | 25.80 | 23.39 | 23.46 | 129964 | 3169216 | -1.74 | -6.91% |
| 2009-08-06 | 26.00 | 26.50 | 24.48 | 25.20 | 114393 | 2894484 | -1.40 | -5.26% |
| 2009-08-05 | 27.40 | 28.11 | 26.00 | 26.60 | 124910 | 3384976 | -1.08 | -3.90% |
| 2009-08-04 | 26.63 | 27.85 | 25.90 | 27.68 | 158660 | 4273197 | 1.08 | 4.06% |
| 2009-08-03 | 25.65 | 27.18 | 25.00 | 26.60 | 153084 | 4007229 | 0.67 | 2.58% |
| 2009-07-31 | 25.41 | 26.36 | 25.01 | 25.93 | 124761 | 3223724 | 0.53 | 2.09% |
| 2009-07-30 | 25.25 | 25.70 | 23.02 | 25.40 | 174752 | 4267609 | 0.13 | 0.51% |
| 2009-07-29 | 27.14 | 27.14 | 24.45 | 25.27 | 159719 | 4098621 | -1.90 | -6.99% |
| 2009-07-28 | 27.67 | 27.70 | 26.98 | 27.17 | 85916 | 2337557 | -0.67 | -2.41% |
| 2009-07-27 | 27.55 | 27.99 | 26.81 | 27.84 | 118202 | 3228147 | 0.32 | 1.16% |
| 2009-07-24 | 27.09 | 28.51 | 26.85 | 27.52 | 189317 | 5261433 | 0.70 | 2.61% |
| 2009-07-23 | 26.85 | 27.60 | 26.50 | 26.82 | 104832 | 2832185 | -0.18 | -0.67% |
| 2009-07-22 | 25.80 | 28.54 | 25.66 | 27.00 | 204359 | 5574068 | 0.99 | 3.81% |
| 2009-07-21 | 27.48 | 27.48 | 25.75 | 26.01 | 157815 | 4182138 | -1.60 | -5.79% |
| 2009-07-20 | 25.50 | 27.61 | 24.72 | 27.61 | 238557 | 6177834 | 2.51 | 10.00% |
| N 2009-07-17 | 22.83 | 25.10 | 22.68 | 25.10 | 306412 | 7489123 | 2.28 | 9.99% |
| 2009-07-15 | 21.35 | 23.25 | 20.95 | 22.82 | 284834 | 6275463 | 1.47 | 6.88% |
| 2009-07-14 | 21.03 | 21.90 | 21.00 | 21.35 | 213495 | 4562559 | 0.05 | 0.23% |
| N 2009-07-13 | 21.46 | 21.46 | 20.76 | 21.30 | 120351 | 2544732 | -0.25 | -1.16% |
| 2009-07-10 | 21.75 | 22.27 | 21.50 | 21.55 | 108196 | 2354191 | -0.39 | -1.78% |
| 2009-07-09 | 22.19 | 22.50 | 21.81 | 21.94 | 180689 | 3996737 | -0.21 | -0.95% |
| 2009-07-08 | 20.99 | 22.20 | 20.55 | 22.15 | 216085 | 4630104 | 0.75 | 3.50% |
| 2009-07-07 | 21.58 | 22.30 | 20.96 | 21.40 | 199088 | 4280247 | -0.22 | -1.02% |
| 2009-07-06 | 22.31 | 22.35 | 21.12 | 21.62 | 318058 | 6893606 | -0.24 | -1.10% |
| N 2009-07-03 | 19.70 | 21.86 | 19.60 | 21.86 | 439439 | 9373855 | 1.99 | 10.02% |
| N 2009-07-02 | 18.72 | 20.00 | 18.72 | 19.87 | 462281 | 8985159 | 1.47 | 7.99% |
| 2009-07-01 | 17.63 | 18.40 | 17.53 | 18.40 | 208400 | 3772086 | 0.56 | 3.14% |
| N 2009-06-30 | 18.11 | 18.54 | 17.74 | 17.84 | 198333 | 3603816 | 0.11 | 0.62% |
| 2009-06-29 | 17.35 | 17.89 | 17.10 | 17.73 | 148520 | 2609304 | 0.41 | 2.37% |
| 2009-06-26 | 17.30 | 17.70 | 17.20 | 17.32 | 111004 | 1942335 | 0.18 | 1.05% |
| 2009-06-25 | 17.46 | 17.72 | 17.03 | 17.14 | 114408 | 1986671 | -0.13 | -0.75% |
| 2009-06-24 | 16.69 | 17.30 | 16.67 | 17.27 | 108917 | 1863421 | 0.57 | 3.41% |
| 2009-06-23 | 16.50 | 16.93 | 16.41 | 16.70 | 70779 | 1177139 | -0.13 | -0.77% |
| 2009-06-22 | 17.38 | 17.38 | 16.80 | 16.83 | 86421 | 1462655 | -0.31 | -1.81% |
| 2009-06-19 | 17.48 | 17.67 | 17.06 | 17.14 | 80510 | 1388977 | -0.36 | -2.06% |
| 2009-06-18 | 17.12 | 17.85 | 17.11 | 17.50 | 116926 | 2053795 | 0.43 | 2.52% |
| 2009-06-17 | 17.09 | 17.15 | 16.64 | 17.07 | 58658 | 993040 | 0.07 | 0.41% |
| 2009-06-16 | 16.65 | 17.11 | 16.51 | 17.00 | 65757 | 1112078 | 0.13 | 0.77% |
| 2009-06-15 | 16.77 | 16.94 | 16.35 | 16.87 | 85323 | 1418377 | 0.08 | 0.48% |
| 2009-06-12 | 17.10 | 17.29 | 16.70 | 16.79 | 81885 | 1393003 | -0.28 | -1.64% |
| 2009-06-11 | 17.39 | 17.45 | 17.02 | 17.07 | 71635 | 1230263 | -0.31 | -1.78% |
| 2009-06-10 | 17.42 | 17.65 | 17.05 | 17.38 | 80035 | 1384462 | 0.03 | 0.17% |
| 2009-06-09 | 17.78 | 17.93 | 16.89 | 17.35 | 146640 | 2524480 | -0.31 | -1.75% |
| 2009-06-08 | 18.23 | 18.31 | 17.52 | 17.66 | 88476 | 1570476 | -0.54 | -2.97% |
| 2009-06-05 | 18.20 | 18.38 | 17.98 | 18.20 | 198197 | 3606640 | 0.18 | 1.00% |
| 2009-06-04 | 17.54 | 18.39 | 17.38 | 18.02 | 167608 | 2998645 | 0.42 | 2.39% |
| 2009-06-03 | 17.45 | 17.76 | 17.30 | 17.60 | 79396 | 1389319 | 0.18 | 1.03% |
| 2009-06-02 | 17.88 | 17.98 | 17.32 | 17.42 | 101009 | 1779384 | -0.25 | -1.42% |
| 2009-06-01 | 17.10 | 17.84 | 17.10 | 17.67 | 146070 | 2560779 | 0.97 | 5.81% |
| 2009-05-27 | 16.85 | 17.14 | 16.64 | 16.70 | 115132 | 1940020 | -0.03 | -0.18% |
| 2009-05-26 | 17.28 | 17.28 | 16.70 | 16.73 | 122327 | 2070913 | -0.57 | -3.29% |
