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 | 27.50 | 28.58 | 27.45 | 28.04 | 9951 | 279761 | 0.04 | 0.14% |
| 2009-11-26 | 29.78 | 30.25 | 27.90 | 28.00 | 13318 | 386310 | -1.50 | -5.08% |
| 2009-11-25 | 28.66 | 29.70 | 28.40 | 29.50 | 10289 | 299343 | 0.84 | 2.93% |
| 2009-11-24 | 30.97 | 31.76 | 28.30 | 28.66 | 19992 | 608074 | -2.22 | -7.19% |
| 2009-11-23 | 30.80 | 31.20 | 30.48 | 30.88 | 12416 | 381906 | 0.07 | 0.23% |
| 2009-11-20 | 30.90 | 31.27 | 30.51 | 30.81 | 10388 | 320047 | -0.33 | -1.06% |
| 2009-11-19 | 30.36 | 31.48 | 30.06 | 31.14 | 18334 | 566946 | 0.96 | 3.18% |
| 2009-11-18 | 29.90 | 30.47 | 29.55 | 30.18 | 11072 | 332589 | 0.43 | 1.45% |
| 2009-11-17 | 30.10 | 30.10 | 29.51 | 29.75 | 11035 | 328254 | -0.25 | -0.83% |
| 2009-11-16 | 29.30 | 30.19 | 29.30 | 30.00 | 19864 | 591927 | 0.74 | 2.53% |
| 2009-11-13 | 28.81 | 29.38 | 28.75 | 29.26 | 8613 | 250813 | 0.26 | 0.90% |
| 2009-11-12 | 28.75 | 29.48 | 28.69 | 29.00 | 11517 | 335740 | 0.33 | 1.15% |
| 2009-11-11 | 29.00 | 29.06 | 28.60 | 28.67 | 8929 | 257027 | -0.34 | -1.17% |
| 2009-11-10 | 29.16 | 29.65 | 28.90 | 29.01 | 10866 | 317551 | 0.23 | 0.80% |
| 2009-11-09 | 29.29 | 29.33 | 28.37 | 28.78 | 9644 | 278188 | -0.25 | -0.86% |
| 2009-11-06 | 29.30 | 29.69 | 28.85 | 29.03 | 13296 | 386799 | -0.41 | -1.39% |
| 2009-11-05 | 29.10 | 29.73 | 29.00 | 29.44 | 20694 | 608285 | 0.24 | 0.82% |
| 2009-11-04 | 28.50 | 29.44 | 28.20 | 29.20 | 17125 | 496422 | 0.70 | 2.46% |
| 2009-11-03 | 27.82 | 28.88 | 27.81 | 28.50 | 14564 | 414908 | 0.57 | 2.04% |
| 2009-11-02 | 26.88 | 28.30 | 26.60 | 27.93 | 8602 | 237872 | 0.20 | 0.72% |
| 2009-10-30 | 28.70 | 28.80 | 27.40 | 27.73 | 15202 | 425401 | -0.56 | -1.98% |
| 2009-10-29 | 27.29 | 28.42 | 26.93 | 28.29 | 14670 | 409954 | 0.54 | 1.95% |
| 2009-10-28 | 27.33 | 27.85 | 26.90 | 27.75 | 10743 | 293781 | 0.32 | 1.17% |
| 2009-10-27 | 28.79 | 28.79 | 27.30 | 27.43 | 13512 | 377645 | -1.56 | -5.38% |
| 2009-10-26 | 29.49 | 29.55 | 28.50 | 28.99 | 13033 | 375607 | -0.17 | -0.58% |
| 2009-10-23 | 28.45 | 29.28 | 28.22 | 29.16 | 28834 | 833515 | 0.93 | 3.29% |
| 2009-10-22 | 27.88 | 28.80 | 27.52 | 28.23 | 15739 | 443762 | 0.63 | 2.28% |
| 2009-10-21 | 27.88 | 28.20 | 27.51 | 27.60 | 10358 | 287624 | -0.51 | -1.81% |
| 2009-10-20 | 27.50 | 28.18 | 27.39 | 28.11 | 16507 | 460182 | 0.73 | 2.67% |
| 2009-10-19 | 26.40 | 27.68 | 26.18 | 27.38 | 18198 | 495356 | 0.98 | 3.71% |
| 2009-10-16 | 27.06 | 27.27 | 26.18 | 26.40 | 8078 | 214744 | -0.56 | -2.08% |
| 2009-10-15 | 27.42 | 27.60 | 26.83 | 26.96 | 8758 | 237228 | -0.34 | -1.25% |
| 2009-10-14 | 26.93 | 27.80 | 26.88 | 27.30 | 13856 | 378079 | 0.45 | 1.68% |
| 2009-10-13 | 26.33 | 27.10 | 26.26 | 26.85 | 6385 | 170784 | 0.15 | 0.56% |
| 2009-10-12 | 26.81 | 27.26 | 26.15 | 26.70 | 11367 | 305105 | -0.10 | -0.37% |
| 2009-10-09 | 24.80 | 26.80 | 24.80 | 26.80 | 13956 | 362622 | 2.34 | 9.57% |
| 2009-09-30 | 24.30 | 24.88 | 24.12 | 24.46 | 7025 | 172220 | 0.49 | 2.04% |
| 2009-09-29 | 25.08 | 25.36 | 23.70 | 23.97 | 8210 | 199170 | -1.10 | -4.39% |
| 2009-09-28 | 27.14 | 27.30 | 24.83 | 25.07 | 10308 | 270055 | -1.83 | -6.80% |
| 2009-09-25 | 26.50 | 27.34 | 26.30 | 26.90 | 10222 | 275889 | 0.25 | 0.94% |
| 2009-09-24 | 26.31 | 26.84 | 25.84 | 26.65 | 11552 | 306057 | 0.60 | 2.30% |
| 2009-09-23 | 27.00 | 27.28 | 25.90 | 26.05 | 12764 | 337204 | -0.85 | -3.16% |
| 2009-09-22 | 27.49 | 28.30 | 26.80 | 26.90 | 14331 | 395809 | -0.78 | -2.82% |
| 2009-09-21 | 27.00 | 28.00 | 26.00 | 27.68 | 17374 | 467159 | 0.28 | 1.02% |
| 2009-09-18 | 29.56 | 29.78 | 26.90 | 27.40 | 23886 | 678109 | -2.00 | -6.80% |
| 2009-09-17 | 28.66 | 29.80 | 28.66 | 29.40 | 35608 | 1045291 | 0.67 | 2.33% |
| 2009-09-16 | 27.30 | 29.90 | 27.10 | 28.73 | 35849 | 1030055 | 1.02 | 3.68% |
| 2009-09-15 | 27.20 | 28.35 | 26.90 | 27.71 | 21502 | 597285 | 0.16 | 0.58% |
| 2009-09-14 | 26.33 | 28.00 | 25.80 | 27.55 | 27468 | 741426 | 1.25 | 4.75% |
| 2009-09-11 | 26.06 | 26.73 | 25.79 | 26.30 | 14462 | 381581 | 0.24 | 0.92% |
| 2009-09-10 | 25.78 | 26.48 | 25.75 | 26.06 | 15206 | 398119 | 0.06 | 0.23% |
| 2009-09-09 | 25.60 | 26.38 | 25.60 | 26.00 | 13768 | 356930 | -0.01 | -0.04% |
| 2009-09-08 | 25.00 | 26.90 | 25.00 | 26.01 | 22693 | 592269 | 1.46 | 5.95% |
| N 2009-09-07 | 24.40 | 25.18 | 24.40 | 24.55 | 15087 | 374809 | 0.15 | 0.61% |
| 2009-09-04 | 24.10 | 24.65 | 23.61 | 24.40 | 10783 | 261550 | 0.30 | 1.25% |
| 2009-09-03 | 23.26 | 24.28 | 23.00 | 24.10 | 10707 | 254373 | 1.07 | 4.65% |
| 2009-09-02 | 22.74 | 23.30 | 22.20 | 23.03 | 8430 | 192132 | 0.29 | 1.27% |
| 2009-09-01 | 23.30 | 24.09 | 22.01 | 22.74 | 12356 | 283164 | -1.11 | -4.65% |
| 2009-08-31 | 25.98 | 25.98 | 23.85 | 23.85 | 14647 | 360093 | -2.65 | -10.00% |
| 2009-08-28 | 26.50 | 27.53 | 26.40 | 26.50 | 11695 | 315545 | -0.33 | -1.23% |
| 2009-08-27 | 27.50 | 27.98 | 26.60 | 26.83 | 15842 | 430455 | -0.68 | -2.47% |
| 2009-08-26 | 27.39 | 28.16 | 27.00 | 27.51 | 19173 | 528801 | -0.22 | -0.79% |
| N 2009-08-25 | 26.50 | 28.20 | 25.61 | 27.73 | 31249 | 845222 | 0.58 | 2.14% |
| N 2009-08-24 | 25.70 | 27.59 | 25.20 | 27.15 | 21729 | 575449 | 1.51 | 5.89% |
| 2009-08-21 | 25.10 | 25.80 | 24.70 | 25.64 | 14494 | 368862 | 0.74 | 2.97% |
| 2009-08-20 | 24.15 | 25.18 | 24.10 | 24.90 | 16550 | 408531 | 0.80 | 3.32% |
| 2009-08-19 | 26.40 | 26.68 | 23.96 | 24.10 | 20651 | 520448 | -2.55 | -9.57% |
| 2009-08-18 | 27.30 | 27.95 | 26.00 | 26.65 | 24590 | 649151 | -2.24 | -7.75% |
| 2009-08-17 | 31.80 | 33.30 | 28.89 | 28.89 | 35865 | 1076393 | -3.21 | -10.00% |
| 2009-08-14 | 32.80 | 33.10 | 31.55 | 32.10 | 32444 | 1045437 | -0.86 | -2.61% |
| N 2009-08-13 | 29.80 | 33.00 | 29.67 | 32.96 | 50603 | 1615306 | 2.96 | 9.87% |
| 2009-08-12 | 31.20 | 32.50 | 29.85 | 30.00 | 28889 | 905458 | -1.51 | -4.79% |
| 2009-08-11 | 28.25 | 31.55 | 28.25 | 31.51 | 32859 | 996358 | 2.31 | 7.91% |
| 2009-08-10 | 30.18 | 31.58 | 28.88 | 29.20 | 31969 | 968003 | -0.68 | -2.28% |
| 2009-08-07 | 27.90 | 30.71 | 27.50 | 29.88 | 38019 | 1120702 | 1.93 | 6.91% |
| 2009-08-06 | 28.40 | 28.68 | 27.53 | 27.95 | 16035 | 450886 | -0.80 | -2.78% |
| 2009-08-05 | 27.30 | 29.79 | 27.28 | 28.75 | 31041 | 882954 | 1.49 | 5.47% |
| 2009-08-04 | 27.80 | 27.81 | 26.85 | 27.26 | 10441 | 284498 | -0.50 | -1.80% |
| 2009-08-03 | 27.74 | 27.98 | 27.25 | 27.76 | 11912 | 328001 | 0.00 | 0.00% |
| 2009-07-31 | 26.86 | 27.76 | 26.85 | 27.76 | 14199 | 388966 | 0.91 | 3.39% |
| 2009-07-30 | 26.10 | 26.94 | 25.82 | 26.85 | 10354 | 273382 | 0.75 | 2.87% |
| 2009-07-29 | 27.97 | 28.34 | 25.07 | 26.10 | 14055 | 383131 | -1.67 | -6.01% |
| 2009-07-28 | 27.40 | 28.10 | 27.01 | 27.77 | 12069 | 333208 | 0.40 | 1.46% |
| 2009-07-27 | 26.89 | 27.50 | 26.80 | 27.37 | 8992 | 244391 | 0.57 | 2.13% |
| 2009-07-24 | 27.70 | 27.88 | 26.70 | 26.80 | 12707 | 344427 | -0.74 | -2.69% |
| 2009-07-23 | 27.69 | 28.17 | 27.26 | 27.54 | 8862 | 244571 | 0.10 | 0.36% |
| 2009-07-22 | 27.20 | 28.28 | 27.20 | 27.44 | 10550 | 290754 | 0.19 | 0.70% |
| 2009-07-21 | 28.91 | 28.94 | 27.20 | 27.25 | 14321 | 399195 | -1.35 | -4.72% |
| 2009-07-20 | 28.50 | 29.30 | 28.38 | 28.60 | 14973 | 430495 | 0.61 | 2.18% |
| 2009-07-17 | 27.30 | 28.50 | 27.30 | 27.99 | 12922 | 360985 | 0.63 | 2.30% |
| 2009-07-16 | 27.20 | 28.25 | 27.10 | 27.36 | 13967 | 386409 | -0.39 | -1.41% |
| 2009-07-15 | 27.48 | 29.85 | 27.48 | 27.75 | 28249 | 804306 | 0.48 | 1.76% |
| 2009-07-14 | 26.95 | 27.27 | 26.71 | 27.27 | 14979 | 405602 | 0.57 | 2.13% |
| 2009-07-13 | 26.46 | 27.00 | 25.90 | 26.70 | 12416 | 329425 | 0.17 | 0.64% |
| 2009-07-10 | 27.00 | 27.38 | 26.45 | 26.53 | 10837 | 289153 | -0.27 | -1.01% |
| 2009-07-09 | 26.20 | 27.18 | 26.20 | 26.80 | 15826 | 424617 | 0.74 | 2.84% |
| 2009-07-08 | 25.83 | 26.22 | 25.61 | 26.06 | 10416 | 270267 | 0.26 | 1.01% |
| 2009-07-07 | 25.21 | 26.20 | 25.21 | 25.80 | 12370 | 319956 | 0.60 | 2.38% |
| 2009-07-06 | 25.28 | 25.49 | 25.00 | 25.20 | 10311 | 259078 | -0.13 | -0.51% |
| 2009-07-03 | 25.78 | 25.93 | 25.21 | 25.33 | 10646 | 271467 | -0.42 | -1.63% |
| 2009-07-02 | 25.88 | 25.97 | 25.50 | 25.75 | 8172 | 209775 | -0.09 | -0.35% |
| N 2009-07-01 | 25.60 | 25.96 | 25.41 | 25.84 | 8812 | 225891 | 0.24 | 0.94% |
| 2009-06-30 | 26.48 | 26.48 | 25.50 | 25.60 | 9964 | 256815 | -0.76 | -2.88% |
| 2009-06-29 | 26.51 | 26.98 | 25.84 | 26.36 | 16066 | 421523 | -0.64 | -2.37% |
| 2009-06-26 | 26.15 | 28.30 | 26.15 | 27.00 | 33115 | 903634 | 1.17 | 4.53% |
| 2009-06-25 | 24.95 | 25.97 | 24.78 | 25.83 | 19941 | 512231 | 0.96 | 3.86% |
| 2009-06-24 | 24.70 | 24.96 | 24.53 | 24.87 | 6945 | 172429 | 0.25 | 1.01% |
| 2009-06-23 | 24.50 | 24.80 | 24.24 | 24.62 | 6961 | 170419 | -0.05 | -0.20% |
| 2009-06-22 | 24.90 | 25.00 | 24.60 | 24.67 | 6200 | 153547 | -0.13 | -0.52% |
| 2009-06-19 | 24.73 | 25.30 | 24.73 | 24.80 | 7658 | 190745 | -0.40 | -1.59% |
| N 2009-06-18 | 24.88 | 26.00 | 24.88 | 25.20 | 12306 | 313661 | 0.49 | 1.98% |
| 2009-06-17 | 24.51 | 24.96 | 24.40 | 24.71 | 6650 | 163755 | -0.19 | -0.76% |
| 2009-06-16 | 24.78 | 25.00 | 24.23 | 24.90 | 9213 | 226295 | 0.10 | 0.40% |
| 2009-06-15 | 25.10 | 25.30 | 24.31 | 24.80 | 10351 | 255662 | -0.29 | -1.16% |
| 2009-06-12 | 26.35 | 26.35 | 24.80 | 25.09 | 17143 | 437938 | -1.30 | -4.93% |
| 2009-06-11 | 25.65 | 26.60 | 25.40 | 26.39 | 20739 | 542867 | 0.76 | 2.96% |
| 2009-06-10 | 25.35 | 26.10 | 25.35 | 25.63 | 8656 | 222942 | 0.19 | 0.75% |
| 2009-06-09 | 25.75 | 25.85 | 25.10 | 25.44 | 8670 | 220272 | -0.31 | -1.20% |
| 2009-06-08 | 25.52 | 26.20 | 25.30 | 25.75 | 9255 | 238971 | 0.19 | 0.74% |
| 2009-06-05 | 25.49 | 26.10 | 25.10 | 25.56 | 11331 | 291171 | 0.13 | 0.51% |
| 2009-06-04 | 25.88 | 26.10 | 25.10 | 25.43 | 10610 | 269409 | -0.43 | -1.66% |
| 2009-06-03 | 26.19 | 26.34 | 25.83 | 25.86 | 10137 | 263235 | -0.42 | -1.60% |
| 2009-06-02 | 25.80 | 26.59 | 25.41 | 26.28 | 17231 | 451285 | 0.71 | 2.78% |
| 2009-06-01 | 25.51 | 25.80 | 25.30 | 25.57 | 8454 | 215851 | 0.19 | 0.75% |
