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 | 27.40 | 27.80 | 26.50 | 26.67 | 72341 | 1960311 | -1.14 | -4.10% |
| 2009-11-26 | 29.30 | 29.60 | 27.58 | 27.81 | 103844 | 2956279 | -1.09 | -3.77% |
| 2009-11-25 | 28.00 | 28.99 | 27.99 | 28.90 | 90463 | 2577932 | 0.65 | 2.30% |
| 2009-11-24 | 29.79 | 30.10 | 28.00 | 28.25 | 137401 | 4011433 | -1.23 | -4.17% |
| 2009-11-23 | 29.35 | 29.93 | 29.15 | 29.48 | 81888 | 2412850 | 0.31 | 1.06% |
| 2009-11-20 | 28.95 | 29.33 | 28.50 | 29.17 | 73968 | 2139255 | -0.01 | -0.03% |
| 2009-11-19 | 29.00 | 29.34 | 28.50 | 29.18 | 95648 | 2771095 | 0.19 | 0.66% |
| 2009-11-18 | 28.77 | 30.07 | 28.70 | 28.99 | 166139 | 4869047 | 0.53 | 1.86% |
| 2009-11-17 | 29.10 | 29.10 | 28.00 | 28.46 | 141549 | 4041332 | -0.34 | -1.18% |
| 2009-11-16 | 26.55 | 28.80 | 26.52 | 28.80 | 221757 | 6247154 | 2.62 | 10.01% |
| 2009-11-13 | 25.81 | 26.24 | 25.68 | 26.18 | 43235 | 1123783 | -0.16 | -0.61% |
| 2009-11-12 | 26.26 | 26.68 | 26.21 | 26.34 | 36250 | 957311 | 0.08 | 0.30% |
| 2009-11-11 | 26.55 | 26.55 | 26.07 | 26.26 | 37863 | 993735 | -0.25 | -0.94% |
| 2009-11-10 | 27.00 | 27.30 | 26.50 | 26.51 | 67472 | 1816744 | -0.11 | -0.41% |
| 2009-11-09 | 26.90 | 26.90 | 26.22 | 26.62 | 57407 | 1521241 | -0.18 | -0.67% |
| 2009-11-06 | 26.58 | 26.99 | 26.32 | 26.80 | 85106 | 2271063 | 0.36 | 1.36% |
| 2009-11-05 | 26.49 | 26.60 | 26.00 | 26.44 | 46383 | 1220767 | 0.14 | 0.53% |
| 2009-11-04 | 26.24 | 26.66 | 26.03 | 26.30 | 53703 | 1415562 | 0.07 | 0.27% |
| 2009-11-03 | 25.85 | 26.50 | 25.85 | 26.23 | 66905 | 1756498 | 0.42 | 1.63% |
| 2009-11-02 | 24.20 | 25.98 | 24.00 | 25.81 | 62284 | 1567075 | 0.79 | 3.16% |
| 2009-10-30 | 25.80 | 25.80 | 25.00 | 25.02 | 51725 | 1313511 | 0.37 | 1.50% |
| 2009-10-29 | 25.12 | 25.29 | 24.63 | 24.65 | 57317 | 1429749 | -1.10 | -4.27% |
| 2009-10-28 | 25.44 | 26.20 | 25.36 | 25.75 | 62288 | 1609274 | 0.24 | 0.94% |
| 2009-10-27 | 26.69 | 26.69 | 25.50 | 25.51 | 83466 | 2166609 | -1.31 | -4.88% |
| 2009-10-26 | 26.82 | 27.38 | 26.60 | 26.82 | 85628 | 2307174 | 0.01 | 0.04% |
| 2009-10-23 | 25.58 | 27.00 | 25.58 | 26.81 | 143393 | 3807225 | 1.24 | 4.85% |
| 2009-10-22 | 25.80 | 26.11 | 25.51 | 25.57 | 45076 | 1161374 | 0.00 | 0.00% |
| 2009-10-21 | 25.97 | 26.18 | 24.90 | 25.57 | 65242 | 1681902 | -0.42 | -1.62% |
| 2009-10-20 | 25.95 | 26.44 | 25.78 | 25.99 | 79675 | 2077685 | 0.24 | 0.93% |
| 2009-10-19 | 25.15 | 25.85 | 24.85 | 25.75 | 76890 | 1953821 | 0.73 | 2.92% |
| 2009-10-16 | 25.30 | 25.39 | 24.60 | 25.02 | 53693 | 1342430 | 0.13 | 0.52% |
| 2009-10-15 | 25.18 | 25.39 | 24.60 | 24.89 | 53693 | 1344545 | 0.09 | 0.36% |
| 2009-10-14 | 24.65 | 25.40 | 24.65 | 24.80 | 69299 | 1731498 | 0.40 | 1.64% |
| 2009-10-13 | 23.89 | 25.00 | 23.75 | 24.40 | 55981 | 1368264 | 0.70 | 2.95% |
| 2009-10-12 | 24.49 | 24.50 | 23.55 | 23.70 | 48854 | 1166753 | -0.56 | -2.31% |
| 2009-10-09 | 22.70 | 24.26 | 22.70 | 24.26 | 64624 | 1528265 | 2.21 | 10.02% |
| 2009-09-30 | 21.95 | 22.45 | 21.85 | 22.05 | 25779 | 570345 | 0.36 | 1.66% |
| 2009-09-29 | 21.89 | 22.17 | 21.03 | 21.69 | 24108 | 521268 | -0.19 | -0.87% |
| 2009-09-28 | 23.07 | 23.45 | 21.80 | 21.88 | 29083 | 655868 | -1.15 | -4.99% |
| 2009-09-25 | 23.00 | 23.25 | 22.75 | 23.03 | 33037 | 758597 | -0.16 | -0.69% |
| 2009-09-24 | 22.70 | 23.86 | 22.41 | 23.19 | 42202 | 969230 | -0.03 | -0.13% |
| 2009-09-23 | 24.40 | 24.80 | 23.05 | 23.22 | 47375 | 1122955 | -1.08 | -4.44% |
| 2009-09-22 | 25.00 | 25.26 | 24.29 | 24.30 | 36624 | 905249 | -1.08 | -4.25% |
| 2009-09-21 | 24.29 | 25.50 | 23.80 | 25.38 | 55595 | 1362433 | 0.40 | 1.60% |
| 2009-09-18 | 26.25 | 26.69 | 24.65 | 24.98 | 69486 | 1790719 | -1.01 | -3.89% |
| N 2009-09-17 | 25.72 | 26.35 | 25.72 | 25.99 | 51607 | 1347826 | 0.33 | 1.29% |
| 2009-09-16 | 25.95 | 26.36 | 25.11 | 25.66 | 70869 | 1827803 | -0.41 | -1.57% |
| 2009-09-15 | 25.30 | 26.77 | 25.26 | 26.07 | 92995 | 2432823 | 0.83 | 3.29% |
| 2009-09-14 | 24.93 | 25.37 | 24.80 | 25.24 | 53865 | 1354093 | 0.17 | 0.68% |
| 2009-09-11 | 24.40 | 25.48 | 24.30 | 25.07 | 71597 | 1796189 | 0.42 | 1.70% |
| 2009-09-10 | 24.80 | 25.08 | 24.46 | 24.65 | 67703 | 1681497 | -0.13 | -0.53% |
| N 2009-09-09 | 24.95 | 25.15 | 24.36 | 24.78 | 87066 | 2155600 | 0.29 | 1.18% |
| N 2009-09-08 | 23.50 | 24.75 | 23.00 | 24.49 | 84461 | 2030984 | 0.84 | 3.55% |
| 2009-09-07 | 23.36 | 24.18 | 23.36 | 23.65 | 64061 | 1521278 | 0.34 | 1.46% |
| 2009-09-04 | 23.18 | 24.15 | 22.80 | 23.31 | 77383 | 1830925 | 0.01 | 0.04% |
| 2009-09-03 | 21.60 | 23.36 | 21.38 | 23.30 | 79863 | 1795853 | 1.73 | 8.02% |
| 2009-09-02 | 20.78 | 22.00 | 20.78 | 21.57 | 58954 | 1268345 | 0.87 | 4.20% |
| 2009-09-01 | 20.14 | 21.68 | 20.14 | 20.70 | 43158 | 904114 | -0.56 | -2.63% |
| N 2009-08-31 | 23.00 | 23.05 | 21.26 | 21.26 | 59498 | 1299154 | -2.36 | -9.99% |
| N 2009-08-28 | 24.37 | 24.85 | 23.47 | 23.62 | 42685 | 1021518 | -0.75 | -3.08% |
| N 2009-08-27 | 24.10 | 24.91 | 23.89 | 24.37 | 49595 | 1213663 | 0.16 | 0.66% |
| 2009-08-26 | 23.80 | 24.67 | 23.20 | 24.21 | 49694 | 1206738 | 0.23 | 0.96% |
| 2009-08-25 | 25.18 | 25.18 | 22.98 | 23.98 | 97752 | 2346228 | -1.46 | -5.74% |
| 2009-08-24 | 25.18 | 25.75 | 24.80 | 25.44 | 85255 | 2155907 | 0.40 | 1.60% |
| 2009-08-21 | 24.00 | 25.20 | 23.60 | 25.04 | 108857 | 2660217 | 1.05 | 4.38% |
| 2009-08-20 | 22.55 | 24.30 | 22.55 | 23.99 | 99040 | 2340840 | 1.57 | 7.00% |
| 2009-08-19 | 24.81 | 24.92 | 22.22 | 22.42 | 73583 | 1720426 | -2.15 | -8.75% |
| 2009-08-18 | 23.70 | 24.79 | 23.51 | 24.57 | 60627 | 1465908 | 0.13 | 0.53% |
| 2009-08-17 | 26.48 | 26.48 | 24.44 | 24.44 | 86153 | 2158305 | -2.71 | -9.98% |
| 2009-08-14 | 27.95 | 28.32 | 27.15 | 27.15 | 61057 | 1693695 | -0.73 | -2.62% |
| 2009-08-13 | 27.48 | 28.25 | 26.78 | 27.88 | 70885 | 1970736 | 0.40 | 1.46% |
| 2009-08-12 | 29.01 | 29.01 | 27.43 | 27.48 | 65650 | 1835795 | -1.53 | -5.27% |
| 2009-08-11 | 28.58 | 29.37 | 28.13 | 29.01 | 62045 | 1785255 | 0.70 | 2.47% |
| 2009-08-10 | 28.85 | 29.19 | 27.70 | 28.31 | 73241 | 2083614 | 0.00 | 0.00% |
| 2009-08-07 | 29.64 | 30.39 | 28.25 | 28.31 | 93577 | 2728003 | -1.50 | -5.03% |
| 2009-08-06 | 30.72 | 30.75 | 29.50 | 29.81 | 108135 | 3253661 | -1.24 | -3.99% |
| 2009-08-05 | 32.60 | 32.61 | 30.68 | 31.05 | 173626 | 5483680 | -1.75 | -5.33% |
| 2009-08-04 | 31.45 | 33.02 | 30.61 | 32.80 | 232402 | 7411716 | 1.36 | 4.33% |
| N 2009-08-03 | 30.80 | 32.16 | 30.00 | 31.44 | 194828 | 6084927 | 0.50 | 1.62% |
| N 2009-07-31 | 30.63 | 31.48 | 30.00 | 30.94 | 169489 | 5253673 | 0.66 | 2.18% |
| N 2009-07-30 | 28.20 | 30.31 | 27.43 | 30.28 | 165310 | 4782792 | 2.16 | 7.68% |
| N 2009-07-29 | 30.20 | 30.29 | 27.41 | 28.12 | 147856 | 4283998 | -2.33 | -7.65% |
| 2009-07-28 | 31.30 | 31.40 | 30.35 | 30.45 | 118433 | 3631844 | -0.95 | -3.02% |
| 2009-07-27 | 31.27 | 31.95 | 30.31 | 31.40 | 159164 | 4947166 | 0.13 | 0.42% |
| 2009-07-24 | 31.50 | 32.50 | 30.60 | 31.27 | 181761 | 5767961 | 0.26 | 0.84% |
| 2009-07-23 | 31.20 | 31.49 | 30.50 | 31.01 | 146886 | 4548148 | -0.31 | -0.99% |
| 2009-07-22 | 29.92 | 32.50 | 29.81 | 31.32 | 244677 | 7717326 | 1.12 | 3.71% |
| 2009-07-21 | 31.70 | 31.70 | 30.01 | 30.20 | 194741 | 5951526 | -1.43 | -4.52% |
| 2009-07-20 | 29.52 | 32.18 | 29.10 | 31.63 | 282569 | 8603948 | 2.33 | 7.95% |
| 2009-07-17 | 28.09 | 29.50 | 27.80 | 29.30 | 213974 | 6155119 | 1.35 | 4.83% |
| 2009-07-16 | 28.58 | 29.74 | 27.65 | 27.95 | 197393 | 5675464 | -0.62 | -2.17% |
| 2009-07-15 | 27.85 | 28.98 | 27.27 | 28.57 | 241890 | 6841875 | 0.78 | 2.81% |
| 2009-07-14 | 26.55 | 27.91 | 26.55 | 27.79 | 165492 | 4526803 | 1.24 | 4.67% |
| 2009-07-13 | 27.00 | 27.00 | 26.53 | 26.55 | 79257 | 2116106 | -0.64 | -2.35% |
| 2009-07-10 | 27.25 | 27.50 | 26.73 | 27.19 | 86315 | 2340814 | 0.10 | 0.37% |
| 2009-07-09 | 27.30 | 27.48 | 26.71 | 27.09 | 112518 | 3048598 | -0.25 | -0.91% |
| 2009-07-08 | 26.40 | 27.51 | 26.12 | 27.34 | 101551 | 2722255 | 0.67 | 2.51% |
| 2009-07-07 | 27.90 | 27.90 | 26.50 | 26.67 | 133065 | 3577212 | -1.19 | -4.27% |
| 2009-07-06 | 27.98 | 28.78 | 27.60 | 27.86 | 175964 | 4943973 | -0.04 | -0.14% |
| 2009-07-03 | 27.25 | 28.24 | 27.05 | 27.90 | 190847 | 5319613 | 0.31 | 1.12% |
| 2009-07-02 | 27.05 | 27.90 | 27.05 | 27.59 | 174626 | 4795001 | 0.62 | 2.30% |
| 2009-07-01 | 26.50 | 27.21 | 26.15 | 26.97 | 141863 | 3809829 | 0.25 | 0.94% |
| 2009-06-30 | 26.57 | 27.80 | 26.50 | 26.72 | 242892 | 6576658 | 0.48 | 1.83% |
| 2009-06-29 | 25.20 | 26.79 | 24.80 | 26.24 | 159387 | 4138611 | 0.92 | 3.63% |
| 2009-06-26 | 25.15 | 25.83 | 25.15 | 25.32 | 73494 | 1878866 | 0.23 | 0.92% |
| 2009-06-25 | 25.71 | 25.99 | 25.00 | 25.09 | 93462 | 2372949 | -0.56 | -2.18% |
| 2009-06-24 | 24.44 | 25.80 | 24.44 | 25.65 | 136150 | 3435293 | 1.19 | 4.87% |
| N 2009-06-23 | 24.52 | 24.87 | 23.90 | 24.46 | 84112 | 2052968 | -0.72 | -2.86% |
| N 2009-06-22 | 25.97 | 25.97 | 25.02 | 25.18 | 86192 | 2180955 | -0.83 | -3.19% |
| N 2009-06-19 | 26.60 | 26.70 | 25.76 | 26.01 | 112275 | 2925854 | -0.42 | -1.59% |
| N 2009-06-18 | 24.88 | 26.57 | 24.87 | 26.43 | 217575 | 5692599 | 1.57 | 6.32% |
| 2009-06-17 | 24.58 | 24.92 | 24.01 | 24.86 | 90432 | 2221589 | 0.09 | 0.36% |
| 2009-06-16 | 23.70 | 24.97 | 23.28 | 24.77 | 121001 | 2951005 | 0.93 | 3.90% |
| 2009-06-15 | 24.60 | 24.73 | 23.50 | 23.84 | 95791 | 2288463 | -0.89 | -3.60% |
| 2009-06-12 | 25.08 | 25.60 | 24.60 | 24.73 | 72692 | 1817358 | -0.43 | -1.71% |
| 2009-06-11 | 25.73 | 25.73 | 25.10 | 25.16 | 64902 | 1641501 | -0.56 | -2.18% |
| 2009-06-10 | 26.01 | 26.28 | 25.20 | 25.72 | 63301 | 1623598 | 0.00 | 0.00% |
| 2009-06-09 | 25.43 | 26.13 | 25.32 | 25.72 | 73416 | 1889541 | 0.30 | 1.18% |
| 2009-06-08 | 26.35 | 26.40 | 25.32 | 25.42 | 79199 | 2028433 | -0.88 | -3.35% |
| 2009-06-04 | 26.10 | 26.73 | 25.40 | 26.30 | 110657 | 2867016 | -0.10 | -0.38% |
| 2009-06-03 | 26.53 | 26.90 | 26.00 | 26.40 | 99545 | 2622838 | -0.04 | -0.15% |
| 2009-06-02 | 27.46 | 27.56 | 26.27 | 26.44 | 154600 | 4136840 | -0.66 | -2.44% |
| 2009-06-01 | 26.38 | 27.50 | 25.88 | 27.10 | 192593 | 5148029 | 1.48 | 5.78% |
