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 | 25.30 | 26.45 | 25.30 | 25.97 | 84743 | 2204593 | 0.14 | 0.54% |
| 2009-11-26 | 28.19 | 28.20 | 25.71 | 25.83 | 146016 | 3899072 | -2.07 | -7.42% |
| 2009-11-25 | 27.60 | 28.20 | 27.18 | 27.90 | 104652 | 2883516 | 0.24 | 0.87% |
| 2009-11-24 | 28.72 | 29.22 | 27.51 | 27.66 | 105930 | 3039651 | -0.94 | -3.29% |
| 2009-11-23 | 28.50 | 28.67 | 28.08 | 28.60 | 69565 | 1973455 | 0.10 | 0.35% |
| 2009-11-20 | 28.97 | 28.97 | 28.35 | 28.50 | 70083 | 1998440 | -0.47 | -1.62% |
| 2009-11-19 | 28.40 | 28.97 | 28.19 | 28.97 | 97674 | 2783210 | 0.62 | 2.19% |
| 2009-11-18 | 28.44 | 29.08 | 28.20 | 28.35 | 70696 | 2019693 | -0.05 | -0.18% |
| 2009-11-17 | 28.98 | 29.20 | 28.35 | 28.40 | 65091 | 1862391 | -0.36 | -1.25% |
| 2009-11-16 | 29.69 | 29.70 | 28.55 | 28.76 | 86427 | 2489462 | -0.34 | -1.17% |
| 2009-11-13 | 28.86 | 29.20 | 28.42 | 29.10 | 32251 | 931116 | 0.10 | 0.34% |
| 2009-11-12 | 28.50 | 29.41 | 28.39 | 29.00 | 68934 | 1996584 | 0.76 | 2.69% |
| 2009-11-11 | 28.81 | 29.00 | 28.10 | 28.24 | 100972 | 2870892 | -0.76 | -2.62% |
| 2009-11-10 | 29.80 | 30.00 | 28.98 | 29.00 | 59005 | 1735143 | -0.78 | -2.62% |
| 2009-11-09 | 29.51 | 30.23 | 29.51 | 29.78 | 58972 | 1763455 | 0.34 | 1.16% |
| 2009-11-06 | 29.05 | 29.55 | 28.70 | 29.44 | 61101 | 1785474 | 0.44 | 1.52% |
| 2009-11-05 | 28.70 | 30.10 | 28.69 | 29.00 | 75131 | 2201959 | 0.20 | 0.69% |
| 2009-11-04 | 29.00 | 29.93 | 28.60 | 28.80 | 83498 | 2448426 | -0.10 | -0.35% |
| 2009-11-03 | 27.40 | 29.12 | 27.40 | 28.90 | 111726 | 3185460 | 1.72 | 6.33% |
| 2009-11-02 | 26.00 | 27.50 | 25.81 | 27.18 | 61653 | 1649953 | 0.59 | 2.22% |
| 2009-10-30 | 26.65 | 27.50 | 26.48 | 26.59 | 87013 | 2357637 | -0.06 | -0.23% |
| 2009-10-29 | 26.50 | 27.06 | 25.96 | 26.65 | 102420 | 2713592 | 0.79 | 3.06% |
| 2009-10-28 | 25.86 | 26.30 | 25.48 | 25.86 | 64627 | 1674748 | -0.25 | -0.96% |
| 2009-10-27 | 25.30 | 26.50 | 25.10 | 26.11 | 82496 | 2157988 | 0.71 | 2.79% |
| 2009-10-26 | 25.70 | 25.74 | 24.69 | 25.40 | 59045 | 1485661 | -0.20 | -0.78% |
| 2009-10-23 | 25.60 | 26.00 | 25.36 | 25.60 | 47769 | 1227349 | 0.04 | 0.16% |
| 2009-10-22 | 26.19 | 26.27 | 25.30 | 25.56 | 80205 | 2070407 | -0.79 | -3.00% |
| 2009-10-21 | 26.00 | 26.83 | 25.81 | 26.35 | 102694 | 2715402 | 0.37 | 1.42% |
| 2009-10-20 | 25.81 | 26.50 | 25.52 | 25.98 | 66232 | 1725774 | 0.32 | 1.25% |
| 2009-10-19 | 25.23 | 25.81 | 24.84 | 25.66 | 71549 | 1823601 | 0.64 | 2.56% |
| 2009-10-16 | 24.84 | 25.20 | 24.46 | 25.02 | 36722 | 910306 | 0.18 | 0.72% |
| 2009-10-15 | 25.38 | 25.40 | 24.69 | 24.84 | 34597 | 861604 | -0.26 | -1.04% |
| 2009-10-14 | 24.81 | 25.65 | 24.81 | 25.10 | 90674 | 2291296 | 0.38 | 1.54% |
| 2009-10-13 | 24.38 | 24.97 | 24.30 | 24.72 | 42879 | 1056878 | 0.34 | 1.40% |
| 2009-10-12 | 23.58 | 25.20 | 23.58 | 24.38 | 94482 | 2331444 | 0.98 | 4.19% |
| 2009-10-09 | 22.60 | 23.55 | 22.20 | 23.40 | 39330 | 902540 | 1.42 | 6.46% |
| 2009-09-30 | 22.25 | 22.50 | 21.90 | 21.98 | 31035 | 688109 | 0.20 | 0.92% |
| 2009-09-29 | 23.34 | 23.47 | 21.60 | 21.78 | 60314 | 1343188 | -1.56 | -6.68% |
| 2009-09-28 | 24.28 | 24.40 | 23.03 | 23.34 | 46742 | 1100589 | -0.83 | -3.43% |
| 2009-09-25 | 23.68 | 24.48 | 23.38 | 24.17 | 67581 | 1626796 | 0.67 | 2.85% |
| 2009-09-24 | 22.80 | 24.10 | 22.72 | 23.50 | 55202 | 1286186 | 0.50 | 2.17% |
| 2009-09-23 | 24.30 | 24.48 | 22.83 | 23.00 | 86856 | 2029036 | -1.16 | -4.80% |
| N 2009-09-22 | 25.11 | 25.20 | 23.82 | 24.16 | 74222 | 1823839 | -1.05 | -4.17% |
| N 2009-09-21 | 25.20 | 25.80 | 24.68 | 25.21 | 106414 | 2680868 | 0.85 | 3.49% |
| 2009-09-18 | 24.93 | 25.48 | 24.11 | 24.36 | 78912 | 1959808 | -0.57 | -2.29% |
| 2009-09-17 | 23.90 | 25.63 | 23.90 | 24.93 | 92178 | 2307764 | 1.18 | 4.97% |
| N 2009-09-16 | 23.98 | 24.47 | 23.70 | 23.75 | 78826 | 1890442 | -0.79 | -3.22% |
| N 2009-09-15 | 24.20 | 25.07 | 24.05 | 24.54 | 109880 | 2711904 | 0.56 | 2.33% |
| N 2009-09-14 | 23.03 | 24.59 | 23.03 | 23.98 | 92651 | 2228988 | 1.63 | 7.29% |
| N 2009-09-11 | 22.50 | 22.54 | 22.00 | 22.35 | 44957 | 1002592 | 0.10 | 0.45% |
| N 2009-09-10 | 22.20 | 22.75 | 21.77 | 22.25 | 74110 | 1655120 | 0.13 | 0.59% |
| 2009-09-09 | 22.08 | 22.40 | 21.60 | 22.12 | 73276 | 1613044 | 0.10 | 0.45% |
| 2009-09-08 | 20.95 | 22.30 | 20.78 | 22.02 | 95571 | 2069300 | 1.13 | 5.41% |
| 2009-09-07 | 20.53 | 21.51 | 20.51 | 20.89 | 67667 | 1430378 | 0.49 | 2.40% |
| 2009-09-04 | 20.17 | 20.95 | 20.01 | 20.40 | 54317 | 1113952 | 0.23 | 1.14% |
| 2009-09-03 | 19.11 | 20.17 | 19.10 | 20.17 | 55267 | 1091991 | 1.18 | 6.21% |
| 2009-09-02 | 18.48 | 19.65 | 18.30 | 18.99 | 45494 | 868464 | 0.49 | 2.65% |
| 2009-09-01 | 18.88 | 19.27 | 18.50 | 18.50 | 47546 | 900674 | -0.55 | -2.89% |
| 2009-08-31 | 20.50 | 20.50 | 18.99 | 19.05 | 51884 | 1011229 | -1.58 | -7.66% |
| N 2009-08-28 | 21.10 | 21.22 | 20.50 | 20.63 | 43933 | 911586 | -0.63 | -2.96% |
| N 2009-08-27 | 20.78 | 21.90 | 20.58 | 21.26 | 79693 | 1700867 | 0.35 | 1.67% |
| 2009-08-26 | 19.31 | 21.44 | 19.31 | 20.91 | 92480 | 1903612 | 1.42 | 7.29% |
| 2009-08-25 | 20.19 | 20.19 | 19.00 | 19.49 | 55062 | 1080016 | -0.77 | -3.80% |
| 2009-08-24 | 20.02 | 20.48 | 19.65 | 20.26 | 56607 | 1136663 | 0.43 | 2.17% |
| 2009-08-21 | 19.51 | 19.98 | 19.30 | 19.83 | 63921 | 1256171 | 0.36 | 1.85% |
| 2009-08-20 | 18.89 | 19.80 | 18.89 | 19.47 | 56490 | 1097947 | 0.58 | 3.07% |
| 2009-08-19 | 19.70 | 20.39 | 18.80 | 18.89 | 69564 | 1370334 | -0.61 | -3.13% |
| 2009-08-18 | 19.05 | 19.65 | 19.00 | 19.50 | 52366 | 1015510 | 0.32 | 1.67% |
| 2009-08-17 | 20.58 | 20.98 | 18.88 | 19.18 | 79011 | 1579508 | -1.79 | -8.54% |
| 2009-08-14 | 23.00 | 23.20 | 20.90 | 20.97 | 94912 | 2070736 | -1.83 | -8.03% |
| 2009-08-13 | 22.65 | 22.98 | 22.25 | 22.80 | 48423 | 1097888 | 0.17 | 0.75% |
| N 2009-08-12 | 24.14 | 24.58 | 22.58 | 22.63 | 86624 | 2017200 | -1.55 | -6.41% |
| N 2009-08-11 | 25.06 | 25.10 | 24.12 | 24.18 | 70879 | 1740224 | -0.86 | -3.44% |
| N 2009-08-10 | 25.10 | 25.20 | 24.36 | 25.04 | 110757 | 2751296 | 0.49 | 2.00% |
| N 2009-08-07 | 24.25 | 25.30 | 24.10 | 24.55 | 170288 | 4215149 | 0.40 | 1.66% |
| N 2009-08-06 | 23.55 | 25.00 | 23.51 | 24.15 | 124275 | 3028400 | 0.32 | 1.34% |
| N 2009-08-05 | 24.39 | 24.85 | 23.68 | 23.83 | 105153 | 2542865 | -0.57 | -2.34% |
| 2009-08-04 | 24.01 | 24.85 | 23.65 | 24.40 | 140931 | 3431368 | 0.50 | 2.09% |
| 2009-08-03 | 23.18 | 23.96 | 22.96 | 23.90 | 106634 | 2497533 | 0.77 | 3.33% |
| 2009-07-31 | 22.73 | 23.39 | 22.50 | 23.13 | 98149 | 2256561 | 0.51 | 2.25% |
| 2009-07-30 | 22.98 | 23.50 | 21.76 | 22.62 | 109697 | 2467045 | -0.28 | -1.22% |
| 2009-07-29 | 25.15 | 25.15 | 22.65 | 22.90 | 136480 | 3251337 | -2.27 | -9.02% |
| 2009-07-28 | 24.50 | 25.69 | 24.35 | 25.17 | 148581 | 3708011 | 0.77 | 3.16% |
| 2009-07-27 | 24.45 | 24.98 | 24.10 | 24.40 | 110816 | 2700146 | -0.05 | -0.20% |
| 2009-07-24 | 25.50 | 25.75 | 24.16 | 24.45 | 136559 | 3388403 | -1.06 | -4.16% |
| N 2009-07-23 | 25.88 | 26.00 | 25.05 | 25.51 | 119357 | 3037947 | -0.40 | -1.54% |
| 2009-07-22 | 26.30 | 26.90 | 25.70 | 25.91 | 117934 | 3070361 | 0.05 | 0.19% |
| N 2009-07-21 | 26.10 | 27.45 | 25.65 | 25.86 | 190230 | 5028884 | -0.52 | -1.97% |
| N 2009-07-20 | 24.72 | 26.61 | 24.51 | 26.38 | 223693 | 5794743 | 1.69 | 6.84% |
| 2009-07-17 | 24.75 | 25.08 | 24.35 | 24.69 | 118659 | 2932075 | 0.11 | 0.45% |
| 2009-07-16 | 24.15 | 24.90 | 23.67 | 24.58 | 172187 | 4192904 | 0.53 | 2.20% |
| 2009-07-15 | 24.61 | 24.67 | 23.91 | 24.05 | 123569 | 2977362 | -0.50 | -2.04% |
| 2009-07-14 | 24.50 | 24.94 | 24.32 | 24.55 | 86597 | 2122698 | 0.10 | 0.41% |
| 2009-07-13 | 24.03 | 24.90 | 24.00 | 24.45 | 106015 | 2605542 | 0.49 | 2.04% |
| 2009-07-10 | 24.28 | 24.45 | 23.81 | 23.96 | 93457 | 2246462 | -0.34 | -1.40% |
| 2009-07-09 | 22.86 | 24.46 | 22.71 | 24.30 | 180079 | 4266540 | 1.44 | 6.30% |
| 2009-07-08 | 22.74 | 23.09 | 22.48 | 22.86 | 75883 | 1724266 | -0.05 | -0.22% |
| 2009-07-07 | 22.30 | 23.32 | 22.21 | 22.91 | 153571 | 3514693 | 0.56 | 2.51% |
| 2009-07-06 | 23.27 | 23.27 | 22.21 | 22.35 | 208569 | 4701944 | -1.00 | -4.28% |
| 2009-07-03 | 23.90 | 23.90 | 23.28 | 23.35 | 122051 | 2866707 | -0.80 | -3.31% |
| 2009-07-02 | 23.96 | 24.30 | 23.65 | 24.15 | 92210 | 2210160 | 0.15 | 0.62% |
| 2009-07-01 | 24.58 | 24.68 | 23.50 | 24.00 | 114717 | 2762304 | -0.58 | -2.36% |
| 2009-06-30 | 25.70 | 25.72 | 24.58 | 24.58 | 77895 | 1941327 | -0.89 | -3.49% |
| 2009-06-29 | 25.30 | 25.97 | 25.10 | 25.47 | 59796 | 1529546 | 0.36 | 1.43% |
| 2009-06-26 | 25.20 | 25.60 | 24.74 | 25.11 | 36933 | 927215 | 0.06 | 0.24% |
| 2009-06-25 | 25.60 | 25.99 | 24.88 | 25.05 | 55240 | 1400908 | -0.49 | -1.92% |
| 2009-06-24 | 24.61 | 25.87 | 24.59 | 25.54 | 77030 | 1948271 | 0.88 | 3.57% |
| 2009-06-23 | 24.40 | 25.20 | 24.30 | 24.66 | 47254 | 1172050 | -0.03 | -0.12% |
| 2009-06-22 | 24.74 | 25.58 | 24.55 | 24.69 | 78425 | 1961186 | 0.13 | 0.53% |
| 2009-06-19 | 25.21 | 25.40 | 24.54 | 24.56 | 70803 | 1757962 | -0.82 | -3.23% |
| N 2009-06-18 | 25.44 | 26.10 | 25.07 | 25.38 | 67972 | 1738000 | -0.03 | -0.12% |
| N 2009-06-17 | 24.99 | 25.66 | 24.84 | 25.41 | 51054 | 1292880 | 0.41 | 1.64% |
| 2009-06-16 | 25.00 | 25.14 | 24.30 | 25.00 | 53282 | 1316054 | -0.11 | -0.44% |
| 2009-06-15 | 25.30 | 25.52 | 24.51 | 25.11 | 52775 | 1313012 | -0.10 | -0.40% |
| 2009-06-12 | 26.52 | 26.52 | 24.92 | 25.21 | 71910 | 1846995 | -1.34 | -5.05% |
| 2009-06-11 | 26.27 | 27.21 | 26.00 | 26.55 | 99540 | 2670793 | 0.33 | 1.26% |
| 2009-06-10 | 25.60 | 26.39 | 25.00 | 26.22 | 87434 | 2243878 | 0.43 | 1.67% |
| 2009-06-09 | 25.96 | 26.09 | 24.22 | 25.79 | 126164 | 3171479 | -0.19 | -0.73% |
| 2009-06-08 | 26.07 | 26.68 | 25.79 | 25.98 | 67292 | 1761194 | 0.03 | 0.12% |
| 2009-06-05 | 27.20 | 27.43 | 25.80 | 25.95 | 130625 | 3422466 | -1.13 | -4.17% |
| 2009-06-04 | 28.05 | 28.05 | 26.70 | 27.08 | 92439 | 2517299 | -1.11 | -3.94% |
| 2009-06-03 | 28.66 | 28.90 | 27.90 | 28.19 | 72976 | 2063641 | -0.50 | -1.74% |
| 2009-06-02 | 28.18 | 29.35 | 27.48 | 28.69 | 117489 | 3320422 | 0.69 | 2.46% |
| 2009-06-01 | 27.71 | 28.83 | 27.62 | 28.00 | 72619 | 2050854 | 0.42 | 1.52% |
