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 | 35.00 | 35.47 | 33.18 | 35.20 | 11076 | 379944 | -0.31 | -0.87% |
| 2009-11-26 | 38.48 | 38.58 | 34.75 | 35.51 | 14988 | 553728 | -2.89 | -7.53% |
| 2009-11-25 | 37.94 | 38.60 | 36.30 | 38.40 | 24050 | 911006 | 0.37 | 0.97% |
| 2009-11-24 | 36.36 | 39.90 | 35.90 | 38.03 | 31848 | 1186079 | 1.73 | 4.77% |
| 2009-11-23 | 36.00 | 36.40 | 35.60 | 36.30 | 6345 | 229939 | 0.30 | 0.83% |
| 2009-11-20 | 36.50 | 36.50 | 35.79 | 36.00 | 5902 | 212449 | -0.50 | -1.37% |
| 2009-11-19 | 35.58 | 36.98 | 35.58 | 36.50 | 8054 | 294008 | 0.92 | 2.59% |
| 2009-11-18 | 35.75 | 35.95 | 35.33 | 35.58 | 3458 | 123023 | -0.12 | -0.34% |
| 2009-11-17 | 36.11 | 36.50 | 35.22 | 35.70 | 3449 | 123535 | -0.41 | -1.14% |
| 2009-11-16 | 35.90 | 37.09 | 35.90 | 36.11 | 3663 | 132828 | 0.21 | 0.58% |
| 2009-11-13 | 36.00 | 36.29 | 35.38 | 35.90 | 3599 | 128388 | -0.40 | -1.10% |
| 2009-11-12 | 37.00 | 37.48 | 36.30 | 36.30 | 3908 | 144307 | -0.67 | -1.81% |
| 2009-11-11 | 36.19 | 37.10 | 36.19 | 36.97 | 2215 | 81671 | 0.14 | 0.38% |
| 2009-11-10 | 36.20 | 37.50 | 36.02 | 36.83 | 7640 | 282604 | 0.82 | 2.28% |
| 2009-11-09 | 35.65 | 36.58 | 35.11 | 36.01 | 4295 | 154513 | 0.00 | 0.00% |
| 2009-11-06 | 35.71 | 36.61 | 35.71 | 36.01 | 5805 | 210373 | -0.27 | -0.74% |
| 2009-11-05 | 36.00 | 36.50 | 35.40 | 36.28 | 5770 | 207739 | 0.33 | 0.92% |
| 2009-11-04 | 35.14 | 36.10 | 34.80 | 35.95 | 8144 | 289620 | 0.75 | 2.13% |
| 2009-11-03 | 33.50 | 35.28 | 33.40 | 35.20 | 8318 | 287879 | 1.30 | 3.83% |
| 2009-11-02 | 31.98 | 34.00 | 31.50 | 33.90 | 11012 | 360945 | 1.18 | 3.61% |
| 2009-10-30 | 33.50 | 33.88 | 32.45 | 32.72 | 10755 | 354818 | -0.43 | -1.30% |
| 2009-10-29 | 33.50 | 34.16 | 33.02 | 33.15 | 5215 | 174588 | -0.96 | -2.81% |
| 2009-10-28 | 33.00 | 34.34 | 32.30 | 34.11 | 7354 | 247868 | 0.61 | 1.82% |
| 2009-10-27 | 34.00 | 34.31 | 32.80 | 33.50 | 14940 | 498064 | -1.25 | -3.60% |
| 2009-10-26 | 35.38 | 37.00 | 34.50 | 34.75 | 14546 | 519657 | 0.31 | 0.90% |
| 2009-10-23 | 31.54 | 34.44 | 31.39 | 34.44 | 13464 | 443551 | 3.13 | 10.00% |
| 2009-10-22 | 31.70 | 31.70 | 30.87 | 31.31 | 5219 | 163647 | -0.03 | -0.10% |
| 2009-10-21 | 30.97 | 31.60 | 30.10 | 31.34 | 6515 | 203235 | 0.40 | 1.29% |
| 2009-10-20 | 30.46 | 31.58 | 30.45 | 30.94 | 8960 | 279056 | 0.49 | 1.61% |
| 2009-10-19 | 29.58 | 30.57 | 29.50 | 30.45 | 6915 | 208673 | 0.66 | 2.22% |
| 2009-10-16 | 29.14 | 29.80 | 29.00 | 29.79 | 3550 | 104040 | 0.69 | 2.37% |
| 2009-10-15 | 29.71 | 30.00 | 29.06 | 29.10 | 5019 | 147978 | -0.50 | -1.69% |
| 2009-10-14 | 29.51 | 30.46 | 29.50 | 29.60 | 5387 | 160737 | 0.10 | 0.34% |
| 2009-10-13 | 29.66 | 30.17 | 29.17 | 29.50 | 4667 | 137959 | -0.58 | -1.93% |
| 2009-10-12 | 30.32 | 30.58 | 29.62 | 30.10 | 4569 | 137553 | -0.21 | -0.69% |
| 2009-10-09 | 29.40 | 30.50 | 28.69 | 30.31 | 7231 | 215566 | 1.28 | 4.41% |
| 2009-09-30 | 29.19 | 29.50 | 28.81 | 29.03 | 3648 | 106523 | -0.17 | -0.58% |
| 2009-09-29 | 28.22 | 29.82 | 28.12 | 29.20 | 6920 | 201098 | 0.60 | 2.10% |
| 2009-09-28 | 27.75 | 29.88 | 27.30 | 28.60 | 9099 | 260701 | 1.26 | 4.61% |
| 2009-09-25 | 27.30 | 28.18 | 27.30 | 27.34 | 2124 | 58854 | -0.13 | -0.47% |
| 2009-09-24 | 27.88 | 28.30 | 26.99 | 27.47 | 3889 | 106888 | -0.75 | -2.66% |
| 2009-09-23 | 29.50 | 29.99 | 28.20 | 28.22 | 5370 | 154405 | -1.37 | -4.63% |
| N 2009-09-22 | 30.06 | 30.79 | 29.51 | 29.59 | 4994 | 149740 | -0.47 | -1.56% |
| 2009-09-21 | 30.29 | 30.98 | 29.00 | 30.06 | 8103 | 241872 | -0.30 | -0.99% |
| 2009-09-18 | 28.86 | 31.60 | 28.52 | 30.36 | 16976 | 507754 | 1.50 | 5.20% |
| 2009-09-17 | 28.42 | 29.60 | 28.08 | 28.86 | 9093 | 263823 | 0.20 | 0.70% |
| 2009-09-16 | 27.65 | 28.89 | 26.75 | 28.66 | 11775 | 325928 | 0.99 | 3.58% |
| 2009-09-15 | 27.48 | 27.79 | 27.30 | 27.67 | 5546 | 152980 | 0.10 | 0.36% |
| 2009-09-14 | 27.11 | 27.79 | 27.10 | 27.57 | 6501 | 178177 | 0.26 | 0.95% |
| 2009-09-11 | 27.03 | 27.80 | 27.03 | 27.31 | 4456 | 122703 | -0.19 | -0.69% |
| N 2009-09-10 | 27.55 | 27.88 | 27.00 | 27.50 | 4079 | 111625 | -0.58 | -2.07% |
| 2009-09-09 | 27.89 | 28.20 | 26.88 | 28.08 | 10537 | 291546 | 0.01 | 0.04% |
| 2009-09-08 | 29.50 | 29.50 | 27.51 | 28.07 | 16429 | 465330 | 1.01 | 3.73% |
| N 2009-09-07 | 27.06 | 27.06 | 27.06 | 27.06 | 1662 | 44975 | 2.49 | 10.13% |
| 2009-09-02 | 23.85 | 24.88 | 23.81 | 24.57 | 2846 | 69025 | 0.72 | 3.02% |
| 2009-09-01 | 23.66 | 24.18 | 23.61 | 23.85 | 2071 | 49592 | 0.05 | 0.21% |
| 2009-08-31 | 24.97 | 25.50 | 23.55 | 23.80 | 3837 | 93248 | -1.75 | -6.85% |
| 2009-08-28 | 26.40 | 26.40 | 25.30 | 25.55 | 2272 | 58226 | -0.87 | -3.29% |
| 2009-08-27 | 26.20 | 26.78 | 26.11 | 26.42 | 2400 | 63562 | -0.03 | -0.11% |
| 2009-08-26 | 25.76 | 26.62 | 25.32 | 26.45 | 3533 | 92961 | 0.49 | 1.89% |
| 2009-08-25 | 26.15 | 26.50 | 24.10 | 25.96 | 4502 | 114356 | -0.42 | -1.59% |
| 2009-08-24 | 26.00 | 26.50 | 25.58 | 26.38 | 3653 | 95628 | 0.43 | 1.66% |
| 2009-08-21 | 25.48 | 26.00 | 24.90 | 25.95 | 4385 | 112532 | 0.28 | 1.09% |
| 2009-08-20 | 24.31 | 25.78 | 23.40 | 25.67 | 5326 | 130788 | 1.69 | 7.05% |
| 2009-08-19 | 25.00 | 25.50 | 23.52 | 23.98 | 3948 | 97523 | -1.22 | -4.84% |
| 2009-08-18 | 24.73 | 25.52 | 24.73 | 25.20 | 2720 | 68673 | 0.47 | 1.90% |
| N 2009-08-17 | 25.51 | 26.50 | 24.45 | 24.73 | 2633 | 67215 | -1.97 | -7.38% |
| 2009-08-14 | 27.43 | 27.43 | 25.73 | 26.70 | 3801 | 100053 | -0.44 | -1.62% |
| 2009-08-13 | 27.41 | 27.41 | 26.21 | 27.14 | 2718 | 72882 | 0.03 | 0.11% |
| 2009-08-12 | 28.58 | 28.58 | 27.00 | 27.11 | 3432 | 94582 | -1.29 | -4.54% |
| 2009-08-11 | 27.97 | 28.62 | 27.83 | 28.40 | 2595 | 72994 | 0.42 | 1.50% |
| 2009-08-10 | 28.48 | 29.08 | 27.60 | 27.98 | 4804 | 135957 | -0.60 | -2.10% |
| 2009-08-07 | 29.00 | 29.95 | 28.53 | 28.58 | 10066 | 295475 | -0.78 | -2.66% |
| N 2009-08-06 | 29.03 | 29.89 | 28.80 | 29.36 | 11488 | 338175 | 0.61 | 2.12% |
| N 2009-08-05 | 28.41 | 28.99 | 28.05 | 28.75 | 7744 | 220770 | 0.35 | 1.23% |
| 2009-08-04 | 27.48 | 29.12 | 27.47 | 28.40 | 9378 | 266586 | 0.92 | 3.35% |
| 2009-08-03 | 27.50 | 27.69 | 27.05 | 27.48 | 4702 | 128385 | 0.17 | 0.62% |
| 2009-07-31 | 26.95 | 27.44 | 26.70 | 27.31 | 4629 | 125951 | 0.81 | 3.06% |
| N 2009-07-30 | 26.01 | 26.78 | 26.01 | 26.50 | 6106 | 160755 | 0.50 | 1.92% |
| 2009-07-29 | 28.30 | 28.30 | 25.44 | 26.00 | 5218 | 140713 | -2.27 | -8.03% |
| 2009-07-28 | 27.60 | 28.38 | 27.48 | 28.27 | 12018 | 335362 | 0.97 | 3.55% |
| N 2009-07-27 | 26.94 | 27.42 | 26.94 | 27.30 | 4630 | 126051 | 0.37 | 1.37% |
| 2009-07-24 | 27.60 | 27.95 | 26.61 | 26.93 | 4257 | 115957 | -0.67 | -2.43% |
| 2009-07-23 | 27.96 | 28.34 | 27.51 | 27.60 | 3903 | 108335 | -0.36 | -1.29% |
| 2009-07-22 | 27.22 | 28.40 | 27.22 | 27.96 | 6820 | 190236 | 0.76 | 2.79% |
| 2009-07-21 | 28.10 | 28.35 | 27.20 | 27.20 | 4038 | 111966 | -1.16 | -4.09% |
| 2009-07-20 | 27.76 | 28.90 | 27.51 | 28.36 | 7788 | 220138 | 0.60 | 2.16% |
| 2009-07-17 | 27.50 | 27.99 | 27.18 | 27.76 | 5403 | 148996 | 0.28 | 1.02% |
| 2009-07-16 | 27.82 | 28.49 | 27.38 | 27.48 | 6205 | 172097 | -0.32 | -1.15% |
| 2009-07-15 | 28.23 | 28.49 | 27.35 | 27.80 | 6503 | 181185 | -0.44 | -1.56% |
| 2009-07-14 | 26.52 | 28.87 | 26.41 | 28.24 | 12645 | 349148 | 1.90 | 7.21% |
| 2009-07-13 | 26.00 | 26.35 | 25.70 | 26.34 | 6355 | 165933 | 0.34 | 1.31% |
| 2009-07-10 | 25.95 | 26.68 | 25.75 | 26.00 | 8910 | 232827 | -0.04 | -0.15% |
| 2009-07-09 | 25.50 | 26.26 | 25.26 | 26.04 | 11001 | 284221 | 0.76 | 3.01% |
| 2009-07-08 | 25.01 | 25.49 | 25.01 | 25.28 | 3014 | 76122 | 0.23 | 0.92% |
| 2009-07-07 | 25.01 | 25.55 | 25.01 | 25.05 | 2569 | 64572 | -0.23 | -0.91% |
| 2009-07-06 | 25.34 | 25.34 | 24.80 | 25.28 | 4290 | 107641 | -0.08 | -0.32% |
| 2009-07-03 | 24.60 | 25.70 | 24.41 | 25.36 | 9008 | 227072 | 0.54 | 2.18% |
| 2009-07-02 | 24.50 | 24.89 | 24.40 | 24.82 | 5744 | 141198 | 0.12 | 0.49% |
| 2009-07-01 | 25.38 | 25.38 | 24.37 | 24.70 | 7840 | 193049 | -0.69 | -2.72% |
| 2009-06-30 | 24.58 | 25.39 | 24.57 | 25.39 | 10697 | 268014 | 0.77 | 3.13% |
| 2009-06-29 | 25.02 | 25.02 | 24.50 | 24.62 | 10669 | 263343 | -0.58 | -2.30% |
| 2009-06-26 | 25.41 | 25.50 | 24.35 | 25.20 | 12068 | 297963 | -0.12 | -0.47% |
| 2009-06-25 | 25.45 | 25.59 | 25.30 | 25.32 | 3394 | 86249 | 0.02 | 0.08% |
| 2009-06-24 | 25.82 | 25.85 | 25.15 | 25.30 | 10522 | 265891 | -0.54 | -2.09% |
| 2009-06-23 | 25.90 | 26.18 | 25.42 | 25.84 | 3895 | 100815 | -0.17 | -0.65% |
| 2009-06-22 | 26.18 | 26.35 | 25.36 | 26.01 | 5542 | 145118 | 0.41 | 1.60% |
| 2009-06-19 | 26.04 | 26.08 | 25.20 | 25.60 | 3988 | 101933 | -0.44 | -1.69% |
| 2009-06-18 | 25.89 | 26.27 | 25.60 | 26.04 | 2961 | 77056 | 0.36 | 1.40% |
| 2009-06-17 | 25.05 | 25.85 | 25.05 | 25.68 | 3471 | 88796 | 0.43 | 1.70% |
| 2009-06-16 | 25.40 | 25.57 | 25.13 | 25.25 | 1767 | 44636 | -0.05 | -0.20% |
| 2009-06-15 | 24.92 | 25.70 | 24.66 | 25.30 | 4457 | 111517 | 0.02 | 0.08% |
| 2009-06-12 | 25.68 | 26.47 | 25.26 | 25.28 | 2806 | 71849 | -0.82 | -3.14% |
| N 2009-06-11 | 26.45 | 26.45 | 25.99 | 26.10 | 3255 | 85096 | -0.38 | -1.44% |
| 2009-06-10 | 25.64 | 26.78 | 25.31 | 26.48 | 11336 | 298140 | 0.86 | 3.36% |
| 2009-06-09 | 25.91 | 26.19 | 25.25 | 25.62 | 3939 | 100729 | -0.38 | -1.46% |
| 2009-06-08 | 25.92 | 26.59 | 25.91 | 26.00 | 7709 | 202187 | 0.12 | 0.46% |
| 2009-06-05 | 25.83 | 26.30 | 25.34 | 25.88 | 10282 | 265924 | 0.48 | 1.89% |
| 2009-06-04 | 26.10 | 26.28 | 25.31 | 25.40 | 8653 | 222488 | -0.60 | -2.31% |
| 2009-06-03 | 26.90 | 27.12 | 25.98 | 26.00 | 10822 | 284016 | -0.88 | -3.27% |
| 2009-06-02 | 27.88 | 28.00 | 26.80 | 26.88 | 8592 | 233188 | -0.90 | -3.24% |
| 2009-06-01 | 27.52 | 28.16 | 27.52 | 27.78 | 6966 | 194199 | -0.32 | -1.14% |
