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 | 24.66 | 26.00 | 24.50 | 25.35 | 24642 | 626973 | 0.55 | 2.22% |
| 2009-11-26 | 26.65 | 26.65 | 24.75 | 24.80 | 25099 | 646636 | -1.90 | -7.12% |
| 2009-11-25 | 26.03 | 26.99 | 24.87 | 26.70 | 39037 | 1010493 | 0.42 | 1.60% |
| 2009-11-24 | 27.70 | 28.19 | 26.18 | 26.28 | 29241 | 796452 | -1.26 | -4.58% |
| 2009-11-23 | 27.70 | 27.80 | 26.90 | 27.54 | 30048 | 821270 | -0.14 | -0.51% |
| 2009-11-20 | 27.60 | 27.95 | 27.13 | 27.68 | 16182 | 445296 | 0.03 | 0.11% |
| 2009-11-19 | 28.15 | 28.35 | 27.28 | 27.65 | 28499 | 788459 | -0.50 | -1.78% |
| 2009-11-18 | 28.00 | 28.22 | 27.79 | 28.15 | 12797 | 357935 | -0.02 | -0.07% |
| 2009-11-17 | 28.40 | 28.49 | 27.51 | 28.17 | 27015 | 759966 | -0.03 | -0.11% |
| 2009-11-16 | 26.56 | 28.95 | 26.56 | 28.20 | 43065 | 1198036 | 1.67 | 6.29% |
| 2009-11-13 | 26.24 | 26.58 | 25.92 | 26.53 | 13905 | 364401 | 0.06 | 0.23% |
| 2009-11-12 | 26.20 | 26.95 | 25.74 | 26.47 | 26243 | 691590 | 0.42 | 1.61% |
| 2009-11-11 | 26.08 | 26.10 | 25.50 | 26.05 | 11999 | 309612 | 0.15 | 0.58% |
| 2009-11-10 | 26.31 | 26.46 | 25.80 | 25.90 | 15896 | 413303 | -0.31 | -1.18% |
| 2009-11-09 | 26.01 | 26.70 | 25.20 | 26.21 | 30049 | 777698 | 0.33 | 1.27% |
| 2009-11-06 | 26.97 | 26.97 | 25.75 | 25.88 | 37069 | 972015 | -1.07 | -3.97% |
| 2009-11-05 | 25.44 | 26.95 | 25.18 | 26.95 | 29126 | 760462 | 1.65 | 6.52% |
| 2009-11-04 | 24.95 | 25.90 | 24.86 | 25.30 | 23612 | 600469 | 0.12 | 0.48% |
| 2009-11-03 | 25.10 | 26.25 | 24.80 | 25.18 | 35497 | 896595 | 0.18 | 0.72% |
| 2009-11-02 | 22.52 | 25.18 | 22.50 | 25.00 | 40344 | 985060 | 1.79 | 7.71% |
| 2009-10-30 | 23.10 | 23.55 | 22.07 | 23.21 | 33313 | 768411 | 0.49 | 2.16% |
| 2009-10-29 | 22.75 | 23.22 | 22.40 | 22.72 | 30075 | 690359 | -0.03 | -0.13% |
| 2009-10-28 | 21.85 | 22.75 | 21.60 | 22.75 | 18795 | 417766 | 0.90 | 4.12% |
| 2009-10-27 | 22.25 | 22.49 | 21.73 | 21.85 | 13305 | 294244 | -0.48 | -2.15% |
| 2009-10-26 | 22.18 | 22.39 | 21.70 | 22.33 | 11786 | 260016 | 0.29 | 1.32% |
| 2009-10-23 | 21.75 | 22.10 | 21.50 | 22.04 | 15837 | 347018 | 0.56 | 2.61% |
| 2009-10-22 | 21.77 | 21.80 | 21.41 | 21.48 | 12889 | 277664 | -0.29 | -1.33% |
| 2009-10-21 | 22.10 | 22.26 | 21.76 | 21.77 | 15165 | 333722 | -0.32 | -1.45% |
| 2009-10-20 | 21.88 | 22.71 | 21.72 | 22.09 | 21895 | 485834 | 0.21 | 0.96% |
| 2009-10-19 | 21.98 | 21.98 | 21.50 | 21.88 | 19325 | 418853 | 0.08 | 0.37% |
| 2009-10-16 | 21.28 | 22.00 | 21.21 | 21.80 | 27071 | 587972 | 0.69 | 3.27% |
| 2009-10-15 | 20.71 | 21.19 | 20.71 | 21.11 | 13105 | 274922 | 0.48 | 2.33% |
| 2009-10-14 | 21.18 | 21.35 | 20.61 | 20.63 | 9801 | 205909 | -0.32 | -1.53% |
| 2009-10-13 | 20.71 | 21.13 | 20.61 | 20.95 | 8922 | 186488 | 0.15 | 0.72% |
| 2009-10-12 | 20.45 | 20.83 | 20.22 | 20.80 | 10969 | 226067 | 0.35 | 1.71% |
| 2009-10-09 | 20.09 | 20.52 | 19.81 | 20.45 | 11813 | 238944 | 0.85 | 4.34% |
| 2009-09-30 | 19.49 | 19.79 | 19.45 | 19.60 | 6023 | 118196 | 0.20 | 1.03% |
| 2009-09-29 | 19.89 | 20.10 | 19.20 | 19.40 | 8952 | 174497 | -0.41 | -2.07% |
| 2009-09-28 | 20.18 | 20.69 | 19.78 | 19.81 | 11888 | 242014 | -0.42 | -2.08% |
| 2009-09-25 | 20.70 | 20.88 | 20.23 | 20.23 | 9642 | 198146 | -0.77 | -3.67% |
| 2009-09-24 | 22.00 | 22.00 | 20.65 | 21.00 | 14183 | 301365 | -0.94 | -4.28% |
| 2009-09-23 | 21.60 | 21.98 | 20.51 | 21.94 | 31098 | 670656 | 0.53 | 2.48% |
| 2009-09-22 | 21.25 | 21.98 | 21.00 | 21.41 | 22263 | 481261 | 0.14 | 0.66% |
| 2009-09-21 | 21.18 | 21.30 | 20.35 | 21.27 | 13985 | 292545 | 0.01 | 0.05% |
| N 2009-09-18 | 21.40 | 21.50 | 20.80 | 21.26 | 25268 | 533433 | -0.09 | -0.42% |
| 2009-09-17 | 20.80 | 21.64 | 20.71 | 21.35 | 26016 | 552263 | 0.50 | 2.40% |
| N 2009-09-16 | 21.01 | 21.13 | 20.30 | 20.85 | 19497 | 402628 | -0.30 | -1.42% |
| N 2009-09-15 | 21.00 | 21.43 | 20.94 | 21.15 | 20078 | 425195 | -0.02 | -0.09% |
| 2009-09-14 | 20.28 | 21.26 | 20.17 | 21.17 | 29594 | 620517 | 1.02 | 5.06% |
| 2009-09-11 | 19.81 | 20.26 | 19.81 | 20.15 | 13081 | 262908 | 0.29 | 1.46% |
| 2009-09-10 | 19.98 | 20.17 | 19.70 | 19.86 | 11013 | 219083 | -0.27 | -1.34% |
| 2009-09-09 | 20.32 | 20.32 | 19.60 | 20.13 | 14809 | 296150 | 0.03 | 0.15% |
| 2009-09-08 | 19.78 | 20.28 | 19.45 | 20.10 | 13720 | 274344 | 0.34 | 1.72% |
| 2009-09-07 | 19.85 | 20.34 | 19.57 | 19.76 | 18137 | 362622 | -0.24 | -1.20% |
| 2009-09-04 | 19.89 | 20.03 | 19.53 | 20.00 | 17948 | 354671 | 0.11 | 0.55% |
| 2009-09-03 | 19.25 | 19.94 | 19.19 | 19.89 | 22565 | 442702 | 0.71 | 3.70% |
| 2009-09-02 | 18.40 | 19.43 | 18.35 | 19.18 | 17111 | 322721 | 0.68 | 3.68% |
| 2009-09-01 | 18.22 | 18.88 | 18.02 | 18.50 | 11989 | 221573 | 0.25 | 1.37% |
| 2009-08-31 | 19.15 | 19.15 | 17.90 | 18.25 | 18125 | 330822 | -1.08 | -5.59% |
| 2009-08-28 | 20.18 | 20.37 | 19.31 | 19.33 | 17522 | 343807 | -1.02 | -5.01% |
| 2009-08-27 | 20.40 | 20.99 | 20.00 | 20.35 | 18279 | 374805 | -0.24 | -1.17% |
| 2009-08-26 | 20.15 | 21.20 | 20.15 | 20.59 | 29029 | 604720 | -0.01 | -0.05% |
| 2009-08-25 | 20.01 | 20.66 | 19.50 | 20.60 | 35347 | 714170 | 0.39 | 1.93% |
| 2009-08-24 | 19.96 | 20.50 | 19.80 | 20.21 | 28032 | 565727 | 0.79 | 4.07% |
| N 2009-08-20 | 18.45 | 19.59 | 18.45 | 19.42 | 24855 | 476137 | 0.63 | 3.35% |
| N 2009-08-19 | 18.35 | 19.03 | 17.85 | 18.79 | 37166 | 693988 | 0.49 | 2.68% |
| 2009-08-18 | 17.65 | 18.43 | 17.32 | 18.30 | 15991 | 287132 | 0.69 | 3.92% |
| 2009-08-17 | 18.03 | 18.96 | 17.61 | 17.61 | 25193 | 461514 | -0.62 | -3.40% |
| 2009-08-14 | 19.30 | 19.38 | 18.05 | 18.23 | 18124 | 338543 | -1.07 | -5.54% |
| 2009-08-13 | 19.10 | 19.56 | 18.60 | 19.30 | 14800 | 283199 | 0.12 | 0.63% |
| 2009-08-12 | 20.50 | 20.80 | 18.89 | 19.18 | 23507 | 466035 | -1.75 | -8.36% |
| 2009-08-11 | 21.30 | 21.39 | 20.60 | 20.93 | 14531 | 303260 | -0.17 | -0.81% |
| 2009-08-10 | 20.99 | 21.39 | 20.50 | 21.10 | 24035 | 502746 | 0.69 | 3.38% |
| N 2009-08-07 | 20.68 | 21.50 | 20.31 | 20.41 | 41012 | 860311 | -0.14 | -0.68% |
| 2009-08-06 | 21.58 | 21.58 | 20.21 | 20.55 | 38743 | 806761 | -1.21 | -5.56% |
| 2009-08-05 | 22.78 | 22.78 | 21.40 | 21.76 | 56873 | 1247803 | -0.79 | -3.50% |
| 2009-08-04 | 20.58 | 22.55 | 20.58 | 22.55 | 82710 | 1817457 | 2.05 | 10.00% |
| N 2009-08-03 | 19.61 | 20.66 | 19.61 | 20.50 | 52942 | 1075549 | 1.17 | 6.05% |
| N 2009-07-31 | 18.95 | 19.75 | 18.95 | 19.33 | 30701 | 595310 | 0.43 | 2.27% |
| N 2009-07-30 | 18.13 | 19.24 | 18.13 | 18.90 | 40077 | 753807 | 0.79 | 4.36% |
| 2009-07-29 | 19.60 | 19.90 | 17.64 | 18.11 | 37874 | 715583 | -1.49 | -7.60% |
| 2009-07-28 | 19.00 | 19.60 | 18.58 | 19.60 | 38233 | 730088 | 0.54 | 2.83% |
| 2009-07-27 | 19.07 | 19.24 | 18.58 | 19.06 | 32444 | 613275 | 0.03 | 0.16% |
| 2009-07-24 | 19.50 | 19.83 | 18.48 | 19.03 | 37900 | 725128 | -0.36 | -1.86% |
| 2009-07-23 | 19.52 | 20.57 | 19.01 | 19.39 | 64197 | 1273202 | 0.01 | 0.05% |
| 2009-07-22 | 17.80 | 19.38 | 17.65 | 19.38 | 71805 | 1345352 | 1.51 | 8.45% |
| 2009-07-21 | 18.76 | 18.76 | 17.72 | 17.87 | 34800 | 633681 | -0.84 | -4.49% |
| 2009-07-20 | 17.69 | 18.89 | 17.57 | 18.71 | 56485 | 1040180 | 1.12 | 6.37% |
| 2009-07-17 | 17.36 | 17.81 | 17.33 | 17.59 | 20218 | 355064 | 0.10 | 0.57% |
| 2009-07-16 | 17.70 | 17.75 | 17.38 | 17.49 | 29341 | 514152 | -0.13 | -0.74% |
| 2009-07-15 | 17.85 | 17.89 | 17.48 | 17.62 | 31059 | 547812 | -0.15 | -0.84% |
| 2009-07-14 | 17.74 | 17.99 | 17.50 | 17.77 | 32966 | 582936 | 0.03 | 0.17% |
| N 2009-07-13 | 18.03 | 18.70 | 17.66 | 17.74 | 53328 | 971131 | -0.16 | -0.89% |
| 2009-07-10 | 17.51 | 17.97 | 17.41 | 17.90 | 54715 | 971786 | 0.57 | 3.29% |
| 2009-07-09 | 17.08 | 17.40 | 16.90 | 17.33 | 38992 | 670467 | 0.26 | 1.52% |
| 2009-07-08 | 16.65 | 17.34 | 16.60 | 17.07 | 33110 | 564960 | 0.38 | 2.28% |
| 2009-07-07 | 16.78 | 16.98 | 16.46 | 16.69 | 27405 | 456865 | -0.09 | -0.54% |
| 2009-07-06 | 16.10 | 16.83 | 16.08 | 16.78 | 41008 | 675451 | 0.69 | 4.29% |
| 2009-07-03 | 16.07 | 16.15 | 15.98 | 16.09 | 18107 | 290707 | 0.03 | 0.19% |
| 2009-07-02 | 15.99 | 16.07 | 15.90 | 16.06 | 15191 | 242826 | 0.07 | 0.44% |
| 2009-07-01 | 15.94 | 15.99 | 15.72 | 15.99 | 15387 | 242988 | 0.03 | 0.19% |
| 2009-06-30 | 16.28 | 16.28 | 15.90 | 15.96 | 14261 | 228027 | -0.24 | -1.48% |
| 2009-06-29 | 16.22 | 16.26 | 16.12 | 16.20 | 16257 | 262919 | 0.07 | 0.43% |
| 2009-06-26 | 16.20 | 16.30 | 16.00 | 16.13 | 14113 | 227706 | -0.02 | -0.12% |
| 2009-06-25 | 15.90 | 16.28 | 15.90 | 16.15 | 18875 | 304675 | 0.22 | 1.38% |
| 2009-06-24 | 16.20 | 16.29 | 15.85 | 15.93 | 34912 | 559787 | -0.23 | -1.42% |
| N 2009-06-23 | 16.20 | 16.34 | 16.02 | 16.16 | 12804 | 207074 | -0.29 | -1.76% |
| 2009-06-22 | 16.50 | 16.92 | 16.40 | 16.45 | 23359 | 387921 | 0.05 | 0.30% |
| 2009-06-19 | 16.55 | 16.65 | 16.28 | 16.40 | 12397 | 203241 | -0.09 | -0.55% |
| 2009-06-18 | 16.31 | 16.73 | 16.30 | 16.49 | 20932 | 346826 | 0.22 | 1.35% |
| 2009-06-17 | 16.20 | 16.33 | 16.09 | 16.27 | 9969 | 161602 | 0.08 | 0.49% |
| 2009-06-16 | 16.00 | 16.31 | 15.94 | 16.19 | 9116 | 147367 | 0.07 | 0.43% |
| 2009-06-15 | 15.90 | 16.12 | 15.88 | 16.12 | 9676 | 154643 | 0.22 | 1.38% |
| 2009-06-12 | 16.45 | 16.49 | 15.83 | 15.90 | 18779 | 301625 | -0.55 | -3.34% |
| 2009-06-11 | 16.33 | 16.85 | 16.30 | 16.45 | 20019 | 331835 | 0.07 | 0.43% |
| 2009-06-10 | 16.34 | 16.47 | 16.11 | 16.38 | 15648 | 253775 | 0.05 | 0.31% |
| 2009-06-09 | 16.14 | 16.54 | 16.02 | 16.33 | 16246 | 263530 | 0.00 | 0.00% |
| 2009-06-08 | 17.10 | 17.24 | 16.25 | 16.33 | 32752 | 543982 | -0.72 | -4.22% |
| 2009-06-05 | 16.90 | 17.27 | 16.87 | 17.05 | 24770 | 423765 | 0.18 | 1.07% |
| 2009-06-04 | 17.00 | 17.30 | 16.78 | 16.87 | 19779 | 335693 | -0.13 | -0.77% |
| 2009-06-03 | 17.08 | 17.20 | 16.86 | 17.00 | 22928 | 389467 | -0.08 | -0.47% |
| 2009-06-02 | 17.45 | 17.45 | 17.07 | 17.08 | 26925 | 461899 | -0.32 | -1.84% |
| 2009-06-01 | 17.80 | 17.82 | 17.03 | 17.40 | 33655 | 584309 | -0.12 | -0.69% |
