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 | 28.26 | 30.25 | 28.12 | 29.81 | 328342 | 9606100 | 1.43 | 5.04% |
| 2009-11-24 | 29.15 | 29.98 | 28.37 | 28.38 | 359567 | 10528635 | -0.57 | -1.97% |
| 2009-11-23 | 28.75 | 29.25 | 28.55 | 28.95 | 194391 | 5629559 | 0.59 | 2.08% |
| 2009-11-20 | 28.42 | 28.68 | 28.00 | 28.36 | 148573 | 4204067 | -0.36 | -1.25% |
| 2009-11-19 | 28.36 | 29.27 | 28.11 | 28.72 | 178697 | 5139382 | 0.38 | 1.34% |
| 2009-11-18 | 28.60 | 28.80 | 27.99 | 28.34 | 132733 | 3758361 | -0.19 | -0.67% |
| 2009-11-17 | 29.21 | 29.40 | 28.39 | 28.53 | 152219 | 4380189 | -0.26 | -0.90% |
| 2009-11-16 | 28.48 | 29.40 | 28.12 | 28.79 | 221455 | 6373632 | 0.82 | 2.93% |
| 2009-11-13 | 27.65 | 27.97 | 27.30 | 27.97 | 192003 | 5302218 | -0.41 | -1.45% |
| 2009-11-12 | 29.18 | 29.40 | 28.22 | 28.38 | 159254 | 4584079 | -0.21 | -0.73% |
| 2009-11-11 | 28.52 | 28.97 | 28.20 | 28.59 | 186532 | 5340065 | 0.28 | 0.99% |
| 2009-11-10 | 29.39 | 29.39 | 28.30 | 28.31 | 277924 | 7976257 | -1.01 | -3.44% |
| 2009-11-09 | 28.18 | 30.01 | 27.80 | 29.32 | 371148 | 10740788 | 1.48 | 5.32% |
| 2009-11-06 | 27.45 | 28.18 | 27.22 | 27.84 | 223690 | 6208142 | 0.53 | 1.94% |
| 2009-11-05 | 27.88 | 27.88 | 26.90 | 27.31 | 199427 | 5456987 | -0.19 | -0.69% |
| 2009-11-04 | 28.45 | 28.78 | 27.21 | 27.50 | 286121 | 8007216 | 0.29 | 1.07% |
| 2009-11-03 | 27.02 | 27.98 | 27.00 | 27.21 | 276613 | 7587491 | 1.05 | 4.01% |
| 2009-11-02 | 25.00 | 26.16 | 24.49 | 26.16 | 171241 | 4365808 | 0.74 | 2.91% |
| 2009-10-30 | 25.80 | 25.99 | 25.31 | 25.42 | 157133 | 4039279 | 0.44 | 1.76% |
| 2009-10-29 | 25.40 | 25.68 | 24.80 | 24.98 | 158466 | 3994321 | -1.12 | -4.29% |
| 2009-10-28 | 25.53 | 26.10 | 25.50 | 26.10 | 153701 | 3968419 | 0.58 | 2.27% |
| 2009-10-27 | 25.85 | 26.30 | 25.50 | 25.52 | 217671 | 5625740 | -1.25 | -4.67% |
| 2009-10-26 | 26.94 | 27.20 | 26.46 | 26.77 | 167182 | 4478467 | -0.59 | -2.16% |
| 2009-10-23 | 26.62 | 27.74 | 26.61 | 27.36 | 249585 | 6798281 | 0.75 | 2.82% |
| 2009-10-22 | 27.00 | 27.50 | 26.55 | 26.61 | 182398 | 4932344 | -0.23 | -0.86% |
| 2009-10-21 | 27.30 | 27.33 | 26.77 | 26.84 | 270271 | 7303523 | -0.95 | -3.42% |
| 2009-10-20 | 28.15 | 28.40 | 27.36 | 27.79 | 325426 | 9058691 | -0.06 | -0.21% |
| 2009-10-19 | 26.44 | 28.19 | 26.01 | 27.85 | 369579 | 10059587 | 1.03 | 3.84% |
| 2009-10-16 | 26.10 | 27.35 | 26.02 | 26.82 | 285660 | 7624111 | 0.25 | 0.94% |
| 2009-10-15 | 26.55 | 27.48 | 26.04 | 26.57 | 299598 | 8031493 | 0.16 | 0.61% |
| 2009-10-14 | 27.00 | 27.55 | 26.30 | 26.41 | 379422 | 10216607 | -0.36 | -1.34% |
| 2009-10-13 | 25.18 | 26.85 | 24.80 | 26.77 | 367314 | 9493382 | 1.77 | 7.08% |
| 2009-10-12 | 25.20 | 25.90 | 24.41 | 25.00 | 283153 | 7115950 | 1.03 | 4.30% |
| 2009-10-09 | 23.97 | 23.97 | 23.97 | 23.97 | 42465 | 1017908 | 2.18 | 10.01% |
| 2009-09-30 | 21.54 | 22.54 | 21.52 | 21.79 | 145595 | 3197005 | 0.60 | 2.83% |
| 2009-09-29 | 21.05 | 21.49 | 20.50 | 21.19 | 132805 | 2796286 | 0.19 | 0.91% |
| 2009-09-28 | 22.45 | 22.99 | 20.71 | 21.00 | 134697 | 2934172 | -1.36 | -6.08% |
| N 2009-09-25 | 22.70 | 23.21 | 22.32 | 22.36 | 157418 | 3585200 | -1.38 | -5.81% |
| N 2009-09-24 | 23.40 | 24.49 | 22.41 | 23.74 | 186132 | 4350369 | -0.21 | -0.88% |
| N 2009-09-23 | 25.66 | 25.99 | 23.68 | 23.95 | 200929 | 4994346 | -1.29 | -5.11% |
| 2009-09-22 | 24.74 | 26.20 | 24.53 | 25.24 | 233953 | 5951305 | 0.37 | 1.49% |
| 2009-09-21 | 24.60 | 25.22 | 23.60 | 24.87 | 230387 | 5634785 | -0.59 | -2.32% |
| 2009-09-18 | 26.60 | 26.99 | 24.88 | 25.46 | 309984 | 8069423 | -1.82 | -6.67% |
| 2009-09-17 | 27.62 | 28.19 | 27.00 | 27.28 | 369474 | 10147655 | -0.21 | -0.76% |
| 2009-09-16 | 26.20 | 27.98 | 25.62 | 27.49 | 468918 | 12562297 | 1.93 | 7.55% |
| 2009-09-15 | 25.00 | 26.45 | 24.51 | 25.56 | 318949 | 8113800 | 0.32 | 1.27% |
| 2009-09-14 | 25.69 | 26.44 | 25.02 | 25.24 | 346002 | 8882599 | -0.17 | -0.67% |
| 2009-09-11 | 24.26 | 26.50 | 24.26 | 25.41 | 390370 | 10016161 | 0.56 | 2.25% |
| 2009-09-10 | 23.99 | 25.80 | 23.53 | 24.85 | 350208 | 8647411 | 0.10 | 0.40% |
| N 2009-09-09 | 24.93 | 25.70 | 24.11 | 24.75 | 467601 | 11688134 | 0.53 | 2.19% |
| N 2009-09-08 | 21.84 | 24.22 | 21.45 | 24.22 | 357569 | 8129805 | 2.22 | 10.09% |
| 2009-09-07 | 21.10 | 22.49 | 20.78 | 22.00 | 261287 | 5654883 | 1.20 | 5.77% |
| 2009-09-04 | 21.09 | 21.75 | 20.73 | 20.80 | 266107 | 5672449 | 0.43 | 2.11% |
| 2009-09-03 | 19.50 | 20.37 | 19.30 | 20.37 | 214150 | 4272251 | 1.85 | 9.99% |
| 2009-09-02 | 18.11 | 18.66 | 18.01 | 18.52 | 94764 | 1741124 | 0.10 | 0.54% |
| 2009-09-01 | 18.80 | 19.28 | 17.81 | 18.42 | 135931 | 2518356 | -0.98 | -5.05% |
| 2009-08-31 | 21.38 | 21.69 | 19.26 | 19.40 | 194548 | 3959720 | -1.96 | -9.18% |
| 2009-08-28 | 21.50 | 22.48 | 20.95 | 21.36 | 234851 | 5098483 | -0.02 | -0.09% |
| 2009-08-27 | 21.00 | 21.75 | 20.87 | 21.38 | 111845 | 2380427 | 0.04 | 0.19% |
| 2009-08-26 | 20.63 | 21.90 | 20.50 | 21.34 | 122348 | 2616943 | 0.34 | 1.62% |
| 2009-08-25 | 21.75 | 21.78 | 20.08 | 21.00 | 163834 | 3429185 | -1.03 | -4.67% |
| 2009-08-24 | 22.20 | 22.40 | 21.75 | 22.03 | 171452 | 3789364 | 0.63 | 2.94% |
| 2009-08-21 | 20.83 | 21.61 | 20.32 | 21.40 | 162007 | 3409555 | 0.40 | 1.91% |
| 2009-08-20 | 20.11 | 21.29 | 20.11 | 21.00 | 159784 | 3326232 | 0.99 | 4.95% |
| 2009-08-19 | 21.98 | 22.00 | 19.74 | 20.01 | 163473 | 3378932 | -1.94 | -8.84% |
| 2009-08-18 | 21.19 | 22.50 | 20.50 | 21.95 | 169675 | 3641949 | 0.89 | 4.23% |
| 2009-08-17 | 22.20 | 22.70 | 21.06 | 21.06 | 154861 | 3365463 | -2.34 | -10.00% |
| 2009-08-14 | 23.98 | 24.51 | 23.38 | 23.40 | 173378 | 4162167 | -0.60 | -2.50% |
| 2009-08-13 | 23.31 | 24.28 | 22.92 | 24.00 | 172333 | 4085848 | 1.00 | 4.35% |
| 2009-08-12 | 24.75 | 24.75 | 22.65 | 23.00 | 168342 | 3978555 | -1.80 | -7.26% |
| 2009-08-11 | 25.50 | 25.50 | 24.43 | 24.80 | 101929 | 2529425 | -0.43 | -1.70% |
| N 2009-08-10 | 25.00 | 25.50 | 24.27 | 25.23 | 193733 | 4832243 | 0.98 | 4.04% |
| 2009-08-07 | 25.84 | 26.50 | 24.10 | 24.25 | 217482 | 5473082 | -1.87 | -7.16% |
| 2009-08-06 | 27.25 | 27.30 | 26.12 | 26.12 | 275576 | 7356773 | -1.86 | -6.65% |
| 2009-08-05 | 27.23 | 28.50 | 27.01 | 27.98 | 357862 | 9968385 | 1.18 | 4.40% |
| 2009-08-04 | 27.05 | 27.69 | 26.20 | 26.80 | 275274 | 7398632 | 0.19 | 0.71% |
| 2009-08-03 | 26.78 | 27.59 | 26.58 | 26.61 | 359569 | 9717416 | 0.56 | 2.15% |
| 2009-07-31 | 24.90 | 26.50 | 24.08 | 26.05 | 333101 | 8476432 | 1.48 | 6.02% |
| 2009-07-30 | 24.15 | 24.66 | 22.41 | 24.57 | 347854 | 8292752 | 0.36 | 1.49% |
| 2009-07-29 | 26.00 | 26.50 | 24.14 | 24.21 | 346085 | 8737932 | -2.61 | -9.73% |
| N 2009-07-28 | 26.00 | 27.58 | 25.58 | 26.82 | 552598 | 14735311 | 1.43 | 5.63% |
| N 2009-07-27 | 23.10 | 25.39 | 22.36 | 25.39 | 507984 | 12224047 | 2.31 | 10.01% |
| 2009-07-24 | 22.91 | 23.45 | 21.50 | 23.08 | 261908 | 5895438 | 0.37 | 1.63% |
| 2009-07-23 | 22.98 | 23.30 | 22.45 | 22.71 | 197199 | 4500995 | -0.01 | -0.04% |
| 2009-07-22 | 22.50 | 23.35 | 22.30 | 22.72 | 236377 | 5394879 | 0.22 | 0.98% |
| 2009-07-21 | 23.70 | 23.96 | 22.13 | 22.50 | 300692 | 6885244 | -0.86 | -3.68% |
| 2009-07-20 | 21.80 | 23.45 | 21.80 | 23.36 | 392831 | 8996067 | 1.55 | 7.11% |
| N 2009-07-17 | 21.00 | 22.00 | 20.90 | 21.81 | 255850 | 5510611 | 0.54 | 2.54% |
| N 2009-07-16 | 21.86 | 22.50 | 21.25 | 21.27 | 352879 | 7736505 | -0.22 | -1.02% |
| 2009-07-15 | 20.87 | 21.68 | 20.63 | 21.49 | 266097 | 5626076 | 0.82 | 3.97% |
| 2009-07-14 | 20.59 | 20.89 | 20.40 | 20.67 | 163364 | 3367732 | 0.28 | 1.37% |
| N 2009-07-13 | 21.00 | 21.10 | 20.31 | 20.39 | 266408 | 5482373 | -0.88 | -4.14% |
| N 2009-07-10 | 21.28 | 22.20 | 21.10 | 21.27 | 281644 | 6098513 | 0.12 | 0.57% |
| 2009-07-09 | 20.70 | 21.38 | 20.60 | 21.15 | 192602 | 4051572 | 0.05 | 0.24% |
| 2009-07-08 | 21.00 | 21.74 | 20.82 | 21.10 | 259841 | 5506576 | -0.47 | -2.18% |
| N 2009-07-07 | 20.65 | 21.96 | 19.99 | 21.57 | 483928 | 10169904 | 0.63 | 3.01% |
| 2009-07-06 | 21.80 | 21.80 | 20.81 | 20.94 | 302703 | 6401547 | -0.64 | -2.97% |
| N 2009-07-03 | 21.18 | 21.80 | 20.93 | 21.58 | 537439 | 11443552 | -0.54 | -2.44% |
| N 2009-07-02 | 21.58 | 22.99 | 21.57 | 22.12 | 756107 | 17033838 | 1.22 | 5.84% |
| 2009-07-01 | 19.19 | 20.90 | 19.19 | 20.90 | 606122 | 12241738 | 1.90 | 10.00% |
| 2009-06-30 | 17.36 | 19.04 | 17.34 | 19.00 | 502129 | 9272453 | 1.70 | 9.83% |
| 2009-06-29 | 17.37 | 17.45 | 17.00 | 17.30 | 102727 | 1765998 | -0.08 | -0.46% |
| 2009-06-26 | 17.70 | 17.78 | 17.25 | 17.38 | 79944 | 1389119 | -0.14 | -0.80% |
| 2009-06-25 | 17.96 | 18.13 | 17.40 | 17.52 | 125388 | 2221696 | -0.27 | -1.52% |
| 2009-06-24 | 17.16 | 17.85 | 17.16 | 17.79 | 161039 | 2836365 | 0.72 | 4.22% |
| 2009-06-23 | 17.15 | 17.49 | 16.97 | 17.07 | 98944 | 1696820 | -0.53 | -3.01% |
| 2009-06-22 | 17.37 | 17.76 | 17.25 | 17.60 | 101553 | 1783538 | 0.36 | 2.09% |
| 2009-06-19 | 17.70 | 17.77 | 17.16 | 17.24 | 142927 | 2471823 | -0.40 | -2.27% |
| 2009-06-18 | 17.86 | 18.20 | 17.56 | 17.64 | 140020 | 2488576 | -0.16 | -0.90% |
| 2009-06-17 | 17.70 | 18.20 | 17.41 | 17.80 | 177242 | 3179867 | -0.03 | -0.17% |
| 2009-06-16 | 17.15 | 18.10 | 17.01 | 17.83 | 147012 | 2602434 | 0.41 | 2.35% |
| 2009-06-15 | 17.08 | 17.48 | 16.97 | 17.42 | 83433 | 1438647 | 0.27 | 1.57% |
| 2009-06-12 | 17.48 | 17.74 | 17.06 | 17.15 | 95636 | 1656520 | -0.31 | -1.77% |
| 2009-06-11 | 17.73 | 17.83 | 17.42 | 17.46 | 98593 | 1731917 | -0.46 | -2.57% |
| 2009-06-10 | 18.01 | 18.18 | 17.61 | 17.92 | 104845 | 1872518 | 0.26 | 1.47% |
| N 2009-06-09 | 18.00 | 18.25 | 17.21 | 17.66 | 159870 | 2820366 | -0.63 | -3.44% |
| 2009-06-08 | 18.70 | 19.09 | 18.00 | 18.29 | 264133 | 4903784 | -1.05 | -5.43% |
| 2009-06-05 | 19.25 | 19.93 | 19.12 | 19.34 | 342209 | 6683446 | 0.61 | 3.26% |
| 2009-06-04 | 18.60 | 19.12 | 18.18 | 18.73 | 299910 | 5589799 | -0.42 | -2.19% |
| 2009-06-03 | 17.92 | 19.23 | 17.92 | 19.15 | 440899 | 8207432 | 1.37 | 7.71% |
| 2009-06-02 | 18.03 | 18.80 | 17.55 | 17.78 | 357666 | 6502391 | -0.23 | -1.28% |
| 2009-06-01 | 17.37 | 18.40 | 17.31 | 18.01 | 379361 | 6801431 | 1.13 | 6.69% |
| 2009-05-27 | 16.60 | 16.98 | 16.22 | 16.88 | 151779 | 2535344 | 0.47 | 2.86% |
| 2009-05-26 | 17.04 | 17.10 | 16.35 | 16.41 | 128782 | 2157216 | -0.64 | -3.75% |
