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 | 22.15 | 22.83 | 21.75 | 22.15 | 65299 | 1451770 | -0.17 | -0.76% |
| 2009-11-26 | 24.12 | 24.12 | 22.00 | 22.32 | 127750 | 2957853 | -1.82 | -7.54% |
| 2009-11-25 | 23.71 | 24.15 | 23.20 | 24.14 | 97003 | 2306277 | 0.32 | 1.34% |
| 2009-11-24 | 24.91 | 25.85 | 23.80 | 23.82 | 165940 | 4141131 | -0.99 | -3.99% |
| 2009-11-23 | 24.63 | 24.99 | 24.40 | 24.81 | 81785 | 2019611 | 0.13 | 0.53% |
| 2009-11-20 | 25.20 | 25.20 | 24.50 | 24.68 | 118422 | 2937515 | -0.65 | -2.57% |
| 2009-11-19 | 25.18 | 25.98 | 25.09 | 25.33 | 187608 | 4776343 | 0.25 | 1.00% |
| 2009-11-18 | 24.45 | 25.20 | 24.02 | 25.08 | 194141 | 4802581 | 0.67 | 2.75% |
| 2009-11-17 | 24.01 | 25.15 | 23.63 | 24.41 | 203981 | 4997124 | 0.56 | 2.35% |
| 2009-11-16 | 23.47 | 24.08 | 23.26 | 23.85 | 94159 | 2230199 | 0.57 | 2.45% |
| 2009-11-13 | 23.48 | 23.75 | 22.85 | 23.28 | 76605 | 1780174 | -0.23 | -0.98% |
| 2009-11-12 | 23.70 | 24.00 | 23.42 | 23.51 | 81608 | 1935051 | -0.30 | -1.26% |
| 2009-11-11 | 23.71 | 24.28 | 23.50 | 23.81 | 89070 | 2129434 | 0.11 | 0.46% |
| 2009-11-10 | 24.10 | 24.30 | 23.51 | 23.70 | 102259 | 2439159 | -0.60 | -2.47% |
| 2009-11-09 | 23.60 | 24.84 | 23.21 | 24.30 | 148821 | 3582952 | 0.75 | 3.19% |
| 2009-11-06 | 23.78 | 23.97 | 23.42 | 23.55 | 94815 | 2241813 | -0.23 | -0.97% |
| 2009-11-05 | 24.05 | 24.24 | 23.50 | 23.78 | 140677 | 3351407 | -0.62 | -2.54% |
| 2009-11-04 | 23.40 | 24.85 | 23.10 | 24.40 | 265606 | 6339674 | 1.62 | 7.11% |
| 2009-11-03 | 22.15 | 23.99 | 22.05 | 22.78 | 141908 | 3264969 | 0.63 | 2.84% |
| 2009-11-02 | 21.29 | 22.28 | 20.50 | 22.15 | 120795 | 2579760 | 0.34 | 1.56% |
| 2009-10-30 | 22.01 | 22.30 | 21.53 | 21.81 | 131070 | 2874956 | 0.00 | 0.00% |
| 2009-10-29 | 22.77 | 22.99 | 21.50 | 21.81 | 144095 | 3202350 | -1.69 | -7.19% |
| 2009-10-28 | 24.50 | 24.50 | 22.88 | 23.50 | 143611 | 3383721 | -1.22 | -4.93% |
| 2009-10-27 | 24.40 | 25.70 | 24.02 | 24.72 | 274885 | 6874717 | 0.41 | 1.69% |
| 2009-10-26 | 23.74 | 24.53 | 23.38 | 24.31 | 153898 | 3682700 | 0.92 | 3.93% |
| 2009-10-23 | 23.37 | 23.90 | 23.20 | 23.39 | 123337 | 2892583 | -0.10 | -0.43% |
| 2009-10-22 | 23.30 | 24.15 | 23.22 | 23.49 | 147291 | 3496610 | -0.01 | -0.04% |
| 2009-10-21 | 23.60 | 24.11 | 23.20 | 23.50 | 196066 | 4635483 | -0.54 | -2.25% |
| 2009-10-20 | 22.80 | 24.97 | 22.76 | 24.04 | 340115 | 8324174 | 1.34 | 5.90% |
| 2009-10-19 | 22.17 | 22.99 | 21.95 | 22.70 | 177552 | 3988012 | 0.06 | 0.27% |
| 2009-10-16 | 21.55 | 23.09 | 20.89 | 22.64 | 247992 | 5472154 | 0.97 | 4.48% |
| 2009-10-15 | 22.40 | 22.50 | 21.52 | 21.67 | 127150 | 2783952 | -0.65 | -2.91% |
| 2009-10-14 | 22.10 | 22.80 | 21.90 | 22.32 | 168141 | 3748634 | 0.23 | 1.04% |
| 2009-10-13 | 22.51 | 22.84 | 21.68 | 22.09 | 225317 | 4985005 | -1.06 | -4.58% |
| 2009-10-12 | 21.85 | 24.15 | 21.61 | 23.15 | 355280 | 8148120 | 1.00 | 4.51% |
| 2009-10-09 | 20.45 | 22.44 | 20.31 | 22.15 | 272696 | 5922543 | 1.75 | 8.58% |
| 2009-09-30 | 20.00 | 21.50 | 19.84 | 20.40 | 228431 | 4694656 | 0.60 | 3.03% |
| 2009-09-29 | 21.45 | 21.56 | 19.40 | 19.80 | 200735 | 4041134 | -1.76 | -8.16% |
| 2009-09-28 | 21.96 | 22.29 | 21.01 | 21.56 | 160776 | 3477079 | -0.12 | -0.55% |
| N 2009-09-25 | 22.33 | 23.25 | 21.31 | 21.68 | 199697 | 4420489 | -0.97 | -4.28% |
| N 2009-09-24 | 23.40 | 23.90 | 21.88 | 22.65 | 307363 | 7059170 | -1.06 | -4.47% |
| N 2009-09-23 | 23.30 | 25.32 | 22.72 | 23.71 | 411445 | 9919824 | -0.49 | -2.02% |
| 2009-09-22 | 23.76 | 25.88 | 23.50 | 24.20 | 336611 | 8254766 | -0.62 | -2.50% |
| 2009-09-21 | 24.10 | 27.27 | 23.00 | 24.82 | 500630 | 12490872 | -0.05 | -0.20% |
| N 2009-09-18 | 24.00 | 24.99 | 23.86 | 24.87 | 528932 | 12998109 | 2.15 | 9.46% |
| N 2009-09-17 | 22.72 | 22.72 | 22.72 | 22.72 | 83234 | 1891080 | 2.07 | 10.02% |
| 2009-09-16 | 20.00 | 20.65 | 19.80 | 20.65 | 279822 | 5724353 | 1.88 | 10.02% |
| N 2009-09-15 | 17.20 | 18.77 | 17.19 | 18.77 | 136076 | 2501245 | 1.71 | 10.02% |
| 2009-09-14 | 15.85 | 17.25 | 15.83 | 17.06 | 60165 | 1007789 | 1.23 | 7.77% |
| 2009-09-11 | 15.65 | 16.20 | 15.51 | 15.83 | 26517 | 422136 | 0.29 | 1.87% |
| 2009-09-10 | 15.61 | 15.83 | 15.45 | 15.54 | 20422 | 318720 | -0.23 | -1.46% |
| 2009-09-09 | 16.03 | 16.03 | 15.51 | 15.77 | 22893 | 360487 | -0.26 | -1.62% |
| 2009-09-08 | 15.80 | 16.15 | 15.56 | 16.03 | 21148 | 337337 | 0.15 | 0.94% |
| N 2009-09-07 | 15.70 | 16.00 | 15.53 | 15.88 | 25064 | 396076 | 0.22 | 1.41% |
| 2009-09-04 | 15.50 | 15.87 | 15.33 | 15.66 | 24518 | 384033 | 0.30 | 1.95% |
| N 2009-09-03 | 14.59 | 15.55 | 14.59 | 15.36 | 38289 | 586562 | 0.80 | 5.50% |
| 2009-09-02 | 14.49 | 14.75 | 14.33 | 14.56 | 15545 | 226083 | 0.08 | 0.55% |
| 2009-09-01 | 14.33 | 14.95 | 14.11 | 14.48 | 31079 | 453113 | -0.30 | -2.03% |
| 2009-08-31 | 16.30 | 16.30 | 14.78 | 14.78 | 47975 | 721088 | -1.64 | -9.99% |
| N 2009-08-28 | 17.00 | 17.78 | 16.30 | 16.42 | 46650 | 799566 | -0.47 | -2.78% |
| N 2009-08-27 | 17.00 | 17.21 | 16.65 | 16.89 | 39846 | 674851 | -0.32 | -1.86% |
| 2009-08-26 | 16.54 | 17.29 | 16.21 | 17.21 | 53251 | 901683 | 0.58 | 3.49% |
| 2009-08-25 | 16.00 | 16.80 | 15.60 | 16.63 | 47012 | 762389 | 0.40 | 2.46% |
| 2009-08-24 | 16.30 | 16.50 | 15.88 | 16.23 | 40120 | 651376 | 0.04 | 0.25% |
| N 2009-08-21 | 14.70 | 16.19 | 14.43 | 16.19 | 51196 | 792386 | 1.47 | 9.99% |
| 2009-08-20 | 14.31 | 14.88 | 14.11 | 14.72 | 18527 | 269506 | 0.41 | 2.87% |
| 2009-08-19 | 14.94 | 14.97 | 13.94 | 14.31 | 24908 | 359279 | -0.63 | -4.22% |
| 2009-08-18 | 14.52 | 15.02 | 14.06 | 14.94 | 27542 | 400328 | 0.43 | 2.96% |
| 2009-08-17 | 15.15 | 15.58 | 14.50 | 14.51 | 25895 | 390635 | -0.82 | -5.35% |
| 2009-08-14 | 16.50 | 16.55 | 15.01 | 15.33 | 33476 | 524526 | -1.15 | -6.98% |
| 2009-08-13 | 16.51 | 16.84 | 15.91 | 16.48 | 25057 | 408414 | -0.12 | -0.72% |
| 2009-08-12 | 17.55 | 17.55 | 16.60 | 16.60 | 30715 | 519479 | -0.89 | -5.09% |
| 2009-08-11 | 17.23 | 17.65 | 17.22 | 17.49 | 14661 | 255160 | 0.21 | 1.22% |
| 2009-08-10 | 17.95 | 18.19 | 16.97 | 17.28 | 33760 | 589901 | -0.52 | -2.92% |
| 2009-08-07 | 17.98 | 18.55 | 17.75 | 17.80 | 52532 | 956050 | -0.16 | -0.89% |
| 2009-08-06 | 17.86 | 18.25 | 17.37 | 17.96 | 50029 | 901122 | 0.03 | 0.17% |
| 2009-08-05 | 17.31 | 18.08 | 17.20 | 17.93 | 54049 | 964360 | 0.61 | 3.52% |
| 2009-08-04 | 17.44 | 17.48 | 17.15 | 17.32 | 34077 | 588174 | -0.11 | -0.63% |
| 2009-08-03 | 17.57 | 17.77 | 17.15 | 17.43 | 31598 | 548467 | -0.11 | -0.63% |
| 2009-07-31 | 16.95 | 17.69 | 16.92 | 17.54 | 37702 | 658735 | 0.69 | 4.09% |
| 2009-07-30 | 17.17 | 17.48 | 16.36 | 16.85 | 46030 | 777215 | -0.32 | -1.86% |
| N 2009-07-29 | 18.22 | 18.22 | 16.50 | 17.17 | 59023 | 1039471 | -1.16 | -6.33% |
| 2009-07-28 | 18.18 | 18.41 | 17.85 | 18.33 | 46589 | 848423 | 0.23 | 1.27% |
| 2009-07-27 | 18.41 | 18.48 | 17.80 | 18.10 | 79985 | 1441548 | -0.30 | -1.63% |
| 2009-07-24 | 19.05 | 19.15 | 17.56 | 18.40 | 45589 | 841706 | -0.59 | -3.11% |
| 2009-07-23 | 18.90 | 19.00 | 18.60 | 18.99 | 32796 | 616860 | 0.10 | 0.53% |
| 2009-07-22 | 18.94 | 19.12 | 18.60 | 18.89 | 47151 | 885897 | -0.05 | -0.26% |
| 2009-07-21 | 19.03 | 19.90 | 18.75 | 18.94 | 70527 | 1362140 | 0.04 | 0.21% |
| 2009-07-20 | 19.03 | 19.15 | 18.71 | 18.90 | 59573 | 1121973 | -0.12 | -0.63% |
| N 2009-07-17 | 18.89 | 19.20 | 18.60 | 19.02 | 59422 | 1120141 | 0.12 | 0.64% |
| 2009-07-16 | 19.20 | 19.32 | 18.61 | 18.90 | 83034 | 1567120 | -0.13 | -0.68% |
| 2009-07-15 | 19.52 | 19.86 | 18.75 | 19.03 | 100033 | 1930586 | -0.46 | -2.36% |
| N 2009-07-14 | 18.53 | 19.99 | 18.23 | 19.49 | 111857 | 2148305 | 0.97 | 5.24% |
| 2009-07-13 | 16.94 | 18.55 | 16.82 | 18.52 | 110636 | 2001316 | 1.66 | 9.85% |
| 2009-07-10 | 17.18 | 17.26 | 16.71 | 16.86 | 44669 | 754380 | -0.27 | -1.58% |
| 2009-07-09 | 16.40 | 17.28 | 16.10 | 17.13 | 57706 | 967661 | 0.87 | 5.35% |
| 2009-07-08 | 16.06 | 16.37 | 15.88 | 16.26 | 27507 | 444741 | 0.14 | 0.87% |
| 2009-07-07 | 16.00 | 16.40 | 16.00 | 16.12 | 26868 | 435880 | 0.13 | 0.81% |
| 2009-07-06 | 16.50 | 16.64 | 15.80 | 15.99 | 49841 | 800529 | -0.51 | -3.09% |
| 2009-07-03 | 16.55 | 16.82 | 16.15 | 16.50 | 48259 | 798501 | -0.09 | -0.54% |
| 2009-07-02 | 15.52 | 16.72 | 15.35 | 16.59 | 72874 | 1168017 | 1.09 | 7.03% |
| 2009-07-01 | 15.50 | 15.66 | 15.27 | 15.50 | 29282 | 451029 | 0.00 | 0.00% |
| 2009-06-30 | 15.75 | 15.97 | 15.40 | 15.50 | 37057 | 580763 | -0.17 | -1.08% |
| 2009-06-29 | 16.00 | 16.09 | 15.61 | 15.67 | 30431 | 478554 | -0.35 | -2.19% |
| 2009-06-26 | 16.30 | 16.48 | 15.90 | 16.02 | 25484 | 408617 | -0.30 | -1.84% |
| 2009-06-25 | 16.36 | 16.56 | 15.96 | 16.32 | 25032 | 407777 | -16.54 | -50.34% |
| 2009-06-24 | 32.85 | 32.99 | 31.51 | 32.86 | 14181 | 457131 | 0.21 | 0.64% |
| 2009-06-23 | 32.90 | 33.56 | 32.52 | 32.65 | 14471 | 475709 | -0.36 | -1.09% |
| 2009-06-22 | 32.46 | 33.70 | 32.46 | 33.01 | 12677 | 419342 | 0.37 | 1.13% |
| 2009-06-19 | 33.84 | 33.84 | 32.48 | 32.64 | 21521 | 706578 | -1.01 | -3.00% |
| N 2009-06-18 | 34.99 | 35.30 | 33.49 | 33.65 | 19321 | 661990 | -0.70 | -2.04% |
| 2009-06-17 | 32.21 | 34.78 | 32.21 | 34.35 | 16966 | 577945 | 1.98 | 6.12% |
| 2009-06-16 | 32.50 | 33.00 | 32.01 | 32.37 | 6309 | 205024 | -0.23 | -0.71% |
| 2009-06-15 | 33.10 | 33.40 | 32.00 | 32.60 | 7298 | 236517 | -0.20 | -0.61% |
| N 2009-06-12 | 34.61 | 35.30 | 32.73 | 32.80 | 11331 | 379627 | -1.76 | -5.09% |
| 2009-06-10 | 34.60 | 34.99 | 34.20 | 34.56 | 7530 | 260548 | -0.03 | -0.09% |
| N 2009-06-09 | 34.79 | 35.69 | 34.16 | 34.59 | 15171 | 531274 | -0.20 | -0.57% |
| 2009-06-08 | 33.28 | 34.99 | 32.80 | 34.79 | 14767 | 500025 | 1.56 | 4.70% |
| 2009-06-05 | 33.48 | 34.42 | 33.16 | 33.23 | 11673 | 392721 | -0.27 | -0.81% |
| 2009-06-04 | 33.99 | 34.80 | 32.50 | 33.50 | 15523 | 519164 | -0.49 | -1.44% |
| 2009-06-03 | 33.61 | 35.60 | 33.30 | 33.99 | 24129 | 833104 | 0.29 | 0.86% |
| N 2009-06-02 | 30.65 | 33.76 | 30.65 | 33.70 | 27012 | 884002 | 3.01 | 9.81% |
| N 2009-06-01 | 30.00 | 31.10 | 29.90 | 30.69 | 8005 | 243571 | 0.68 | 2.27% |
