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 | 35.56 | 38.21 | 35.40 | 38.10 | 17553 | 643782 | 3.03 | 8.64% |
| 2009-11-24 | 36.88 | 37.80 | 35.07 | 35.07 | 14748 | 538273 | -1.69 | -4.60% |
| 2009-11-23 | 36.60 | 37.43 | 36.41 | 36.76 | 10162 | 374188 | 0.00 | 0.00% |
| 2009-11-20 | 35.45 | 37.60 | 35.40 | 36.76 | 13821 | 506635 | 1.31 | 3.69% |
| 2009-11-19 | 35.60 | 35.84 | 34.91 | 35.45 | 7532 | 265979 | 0.11 | 0.31% |
| 2009-11-18 | 35.36 | 35.50 | 34.81 | 35.34 | 7221 | 253936 | 0.43 | 1.23% |
| 2009-11-17 | 34.80 | 35.30 | 34.28 | 34.91 | 6865 | 238902 | 0.26 | 0.75% |
| 2009-11-16 | 34.31 | 35.38 | 34.31 | 34.65 | 10195 | 356286 | 0.37 | 1.08% |
| 2009-11-13 | 33.98 | 34.83 | 33.50 | 34.28 | 9865 | 335571 | 0.18 | 0.53% |
| 2009-11-12 | 32.99 | 34.65 | 32.80 | 34.10 | 10049 | 341181 | 1.08 | 3.27% |
| 2009-11-11 | 32.90 | 33.09 | 32.58 | 33.02 | 5341 | 175596 | 0.03 | 0.09% |
| 2009-11-10 | 33.30 | 33.69 | 32.84 | 32.99 | 7646 | 252584 | -0.31 | -0.93% |
| 2009-11-09 | 33.06 | 33.42 | 32.58 | 33.30 | 11054 | 364694 | 0.17 | 0.51% |
| 2009-11-06 | 33.00 | 34.51 | 33.00 | 33.13 | 16851 | 572913 | 0.11 | 0.33% |
| 2009-11-05 | 31.80 | 33.16 | 31.70 | 33.02 | 13082 | 428999 | 1.12 | 3.51% |
| 2009-11-04 | 31.55 | 31.90 | 31.22 | 31.90 | 11178 | 353886 | 0.38 | 1.21% |
| 2009-11-03 | 30.81 | 32.00 | 30.81 | 31.52 | 14577 | 460782 | 0.81 | 2.64% |
| 2009-11-02 | 28.90 | 30.90 | 28.51 | 30.71 | 11221 | 337534 | 1.13 | 3.82% |
| 2009-10-30 | 29.80 | 30.86 | 29.51 | 29.58 | 11104 | 335454 | -0.05 | -0.17% |
| 2009-10-29 | 29.30 | 30.14 | 29.24 | 29.63 | 13175 | 391991 | 0.33 | 1.13% |
| 2009-10-28 | 28.91 | 29.32 | 28.20 | 29.30 | 7594 | 218227 | 0.50 | 1.74% |
| 2009-10-27 | 29.12 | 29.75 | 28.62 | 28.80 | 6513 | 189398 | -0.51 | -1.74% |
| 2009-10-26 | 29.65 | 30.19 | 29.25 | 29.31 | 7312 | 216756 | -0.34 | -1.15% |
| 2009-10-23 | 29.19 | 29.94 | 28.88 | 29.65 | 7915 | 233753 | 0.46 | 1.58% |
| 2009-10-22 | 29.35 | 29.48 | 28.54 | 29.19 | 6013 | 175197 | 0.19 | 0.66% |
| 2009-10-21 | 29.89 | 30.20 | 29.00 | 29.00 | 6366 | 187868 | -0.89 | -2.98% |
| 2009-10-20 | 28.90 | 29.95 | 28.81 | 29.89 | 11144 | 328027 | 0.94 | 3.25% |
| 2009-10-19 | 28.95 | 29.28 | 28.61 | 28.95 | 6535 | 189125 | 0.12 | 0.42% |
| 2009-10-16 | 29.20 | 29.26 | 28.40 | 28.83 | 7351 | 211565 | -0.23 | -0.79% |
| 2009-10-15 | 28.31 | 29.47 | 28.30 | 29.06 | 11826 | 341361 | 0.98 | 3.49% |
| 2009-10-14 | 28.08 | 28.58 | 28.01 | 28.08 | 12813 | 361710 | -0.15 | -0.53% |
| 2009-10-13 | 27.95 | 29.44 | 27.93 | 28.23 | 14591 | 416908 | 0.94 | 3.44% |
| 2009-10-12 | 26.76 | 27.97 | 26.72 | 27.29 | 12141 | 334361 | 0.53 | 1.98% |
| 2009-10-09 | 25.88 | 26.88 | 25.50 | 26.76 | 5907 | 155676 | 1.36 | 5.35% |
| 2009-09-30 | 25.55 | 26.19 | 25.32 | 25.40 | 5271 | 135776 | -0.10 | -0.39% |
| 2009-09-29 | 26.02 | 26.44 | 24.41 | 25.50 | 8510 | 214216 | -0.50 | -1.92% |
| 2009-09-28 | 26.79 | 27.17 | 25.98 | 26.00 | 10593 | 278312 | -0.77 | -2.88% |
| 2009-09-25 | 27.30 | 27.83 | 26.48 | 26.77 | 8275 | 225509 | -0.73 | -2.65% |
| 2009-09-24 | 27.05 | 27.88 | 26.11 | 27.50 | 21319 | 580848 | 0.11 | 0.40% |
| 2009-09-23 | 26.50 | 28.00 | 26.50 | 27.39 | 38264 | 1053956 | 0.70 | 2.62% |
| 2009-09-22 | 27.40 | 28.15 | 26.60 | 26.69 | 32004 | 881614 | -0.31 | -1.15% |
| 2009-09-21 | 25.68 | 27.00 | 25.20 | 27.00 | 27157 | 722020 | 0.99 | 3.81% |
| 2009-09-18 | 26.30 | 26.97 | 25.88 | 26.01 | 28028 | 742072 | -0.22 | -0.84% |
| 2009-09-17 | 25.25 | 26.49 | 25.21 | 26.23 | 20126 | 524008 | 1.00 | 3.96% |
| 2009-09-16 | 25.58 | 25.58 | 24.73 | 25.23 | 13482 | 339390 | -0.41 | -1.60% |
| 2009-09-15 | 25.18 | 25.94 | 24.87 | 25.64 | 19783 | 506582 | 0.56 | 2.23% |
| N 2009-09-14 | 24.30 | 25.10 | 24.12 | 25.08 | 24500 | 604907 | 0.70 | 2.87% |
| 2009-09-11 | 23.79 | 24.80 | 23.79 | 24.38 | 13724 | 335238 | 0.25 | 1.04% |
| 2009-09-10 | 24.35 | 24.60 | 24.01 | 24.13 | 12770 | 310305 | -0.57 | -2.31% |
| N 2009-09-09 | 24.38 | 24.79 | 23.63 | 24.70 | 27665 | 668138 | 0.12 | 0.49% |
| N 2009-09-08 | 24.02 | 24.65 | 24.02 | 24.58 | 11190 | 273360 | 0.28 | 1.15% |
| 2009-09-07 | 23.98 | 24.90 | 23.87 | 24.30 | 17864 | 438232 | 0.37 | 1.55% |
| 2009-09-04 | 23.93 | 24.08 | 23.50 | 23.93 | 9818 | 233965 | 0.01 | 0.04% |
| 2009-09-03 | 22.95 | 24.12 | 22.95 | 23.92 | 10342 | 245342 | 0.81 | 3.50% |
| 2009-09-02 | 22.66 | 23.24 | 22.15 | 23.11 | 8908 | 203355 | 0.31 | 1.36% |
| 2009-08-31 | 24.88 | 24.88 | 22.80 | 22.80 | 16015 | 378363 | -2.53 | -9.99% |
| 2009-08-28 | 24.98 | 25.70 | 24.80 | 25.33 | 24097 | 608946 | 0.35 | 1.40% |
| 2009-08-27 | 24.37 | 25.50 | 24.30 | 24.98 | 16689 | 415561 | 0.42 | 1.71% |
| 2009-08-26 | 23.99 | 25.10 | 23.58 | 24.56 | 13518 | 332623 | 0.56 | 2.33% |
| N 2009-08-25 | 24.68 | 24.68 | 23.10 | 24.00 | 16707 | 399393 | -1.00 | -4.00% |
| 2009-08-24 | 24.65 | 25.25 | 24.11 | 25.00 | 18626 | 459797 | 0.30 | 1.22% |
| N 2009-08-21 | 23.58 | 24.72 | 23.35 | 24.70 | 22826 | 548681 | 1.07 | 4.53% |
| 2009-08-20 | 22.88 | 23.74 | 22.31 | 23.63 | 19270 | 447001 | 0.88 | 3.87% |
| 2009-08-19 | 24.55 | 24.55 | 22.72 | 22.75 | 21357 | 504124 | -2.13 | -8.56% |
| 2009-08-18 | 24.48 | 25.14 | 23.72 | 24.88 | 38864 | 933045 | -1.47 | -5.58% |
| N 2009-08-17 | 26.40 | 26.89 | 26.35 | 26.35 | 20455 | 539669 | -2.93 | -10.01% |
| N 2009-08-14 | 28.80 | 29.74 | 28.10 | 29.28 | 23333 | 678755 | 0.38 | 1.31% |
| N 2009-08-13 | 30.90 | 30.95 | 28.00 | 28.90 | 22329 | 648133 | -2.00 | -6.47% |
| N 2009-08-12 | 30.94 | 31.81 | 30.11 | 30.90 | 16766 | 518104 | -0.23 | -0.74% |
| 2009-08-11 | 29.01 | 31.48 | 28.79 | 31.13 | 19512 | 590588 | 2.33 | 8.09% |
| 2009-08-10 | 28.66 | 29.68 | 28.52 | 28.80 | 10494 | 304564 | 0.37 | 1.30% |
| 2009-08-07 | 29.42 | 29.90 | 28.20 | 28.43 | 11831 | 341293 | -0.92 | -3.13% |
| 2009-08-06 | 29.00 | 30.22 | 28.88 | 29.35 | 10539 | 313969 | 0.11 | 0.38% |
| 2009-08-05 | 29.53 | 30.26 | 28.53 | 29.24 | 12815 | 375647 | -0.66 | -2.21% |
| 2009-08-04 | 29.00 | 30.98 | 28.80 | 29.90 | 24084 | 722574 | 0.90 | 3.10% |
| 2009-08-03 | 27.26 | 29.49 | 27.26 | 29.00 | 19067 | 547541 | 1.74 | 6.38% |
| 2009-07-31 | 26.19 | 27.38 | 26.19 | 27.26 | 12270 | 331625 | 1.16 | 4.44% |
| 2009-07-30 | 25.55 | 26.39 | 25.03 | 26.10 | 13505 | 348059 | 0.62 | 2.43% |
| 2009-07-29 | 27.53 | 27.97 | 24.80 | 25.48 | 19797 | 520923 | -2.04 | -7.41% |
| 2009-07-28 | 28.19 | 28.19 | 27.37 | 27.52 | 13651 | 377599 | -0.46 | -1.64% |
| 2009-07-27 | 26.90 | 28.33 | 26.76 | 27.98 | 19757 | 547441 | 0.90 | 3.32% |
| 2009-07-24 | 27.01 | 27.15 | 26.15 | 27.08 | 18468 | 491494 | 0.08 | 0.30% |
| 2009-07-23 | 27.35 | 27.50 | 26.66 | 27.00 | 12242 | 330669 | -0.10 | -0.37% |
| 2009-07-22 | 26.60 | 27.66 | 26.51 | 27.10 | 18862 | 512961 | 0.42 | 1.57% |
| 2009-07-21 | 26.65 | 27.76 | 26.53 | 26.68 | 20210 | 546526 | -0.12 | -0.45% |
| 2009-07-20 | 26.88 | 26.90 | 26.20 | 26.80 | 16525 | 440468 | -0.05 | -0.19% |
| 2009-07-17 | 26.05 | 27.49 | 25.70 | 26.85 | 25420 | 680949 | 0.91 | 3.51% |
| 2009-07-16 | 25.95 | 26.46 | 25.76 | 25.94 | 18677 | 487413 | -0.19 | -0.73% |
| 2009-07-15 | 25.79 | 26.40 | 25.60 | 26.13 | 20991 | 545044 | 0.15 | 0.58% |
| N 2009-07-14 | 24.88 | 26.60 | 24.84 | 25.98 | 29442 | 766488 | 0.87 | 3.46% |
| 2009-07-13 | 26.51 | 27.05 | 25.03 | 25.11 | 54130 | 1414247 | -0.47 | -1.84% |
| N 2009-07-10 | 24.41 | 25.58 | 24.41 | 25.58 | 16737 | 423429 | 2.33 | 10.02% |
| 2009-07-09 | 22.35 | 23.28 | 22.29 | 23.25 | 23058 | 525769 | 0.96 | 4.31% |
| 2009-07-08 | 21.65 | 22.33 | 21.63 | 22.29 | 14061 | 310175 | 0.27 | 1.23% |
| 2009-07-07 | 21.60 | 22.24 | 20.90 | 22.02 | 23667 | 507761 | 0.40 | 1.85% |
| 2009-07-06 | 22.75 | 22.75 | 21.50 | 21.62 | 25270 | 553238 | -0.98 | -4.34% |
| 2009-07-03 | 22.54 | 22.98 | 22.22 | 22.60 | 20152 | 456707 | -0.05 | -0.22% |
| 2009-07-02 | 22.26 | 22.70 | 21.98 | 22.65 | 15561 | 346424 | 0.34 | 1.52% |
| 2009-07-01 | 22.45 | 23.25 | 22.11 | 22.31 | 30936 | 703602 | -0.14 | -0.62% |
| N 2009-06-30 | 21.25 | 22.51 | 21.05 | 22.45 | 31361 | 687461 | 1.29 | 6.10% |
| N 2009-06-29 | 21.44 | 21.70 | 21.01 | 21.16 | 13019 | 276519 | -0.27 | -1.26% |
| 2009-06-26 | 21.70 | 22.18 | 21.21 | 21.43 | 12565 | 272361 | -0.27 | -1.24% |
| 2009-06-25 | 21.58 | 22.58 | 21.58 | 21.70 | 23722 | 525014 | 0.12 | 0.56% |
| 2009-06-24 | 22.00 | 22.00 | 21.30 | 21.58 | 13383 | 288657 | -0.06 | -0.28% |
| 2009-06-23 | 20.59 | 21.98 | 20.30 | 21.64 | 24395 | 521811 | 0.58 | 2.75% |
| 2009-06-22 | 20.43 | 22.19 | 20.32 | 21.06 | 39065 | 842373 | 0.88 | 4.36% |
| 2009-06-19 | 19.30 | 20.40 | 19.29 | 20.18 | 25300 | 503590 | 1.08 | 5.65% |
| 2009-06-18 | 19.10 | 19.17 | 18.90 | 19.10 | 9225 | 175736 | 0.11 | 0.58% |
| 2009-06-17 | 18.89 | 19.10 | 18.72 | 18.99 | 5204 | 98627 | 0.21 | 1.12% |
| 2009-06-16 | 18.73 | 19.00 | 18.51 | 18.78 | 3649 | 68477 | -0.13 | -0.69% |
| 2009-06-15 | 18.60 | 18.93 | 18.55 | 18.91 | 5114 | 95880 | 0.25 | 1.34% |
| 2009-06-12 | 19.07 | 19.18 | 18.50 | 18.66 | 8885 | 168119 | -0.54 | -2.81% |
| 2009-06-11 | 19.40 | 19.50 | 19.16 | 19.20 | 7494 | 145206 | -0.10 | -0.52% |
| 2009-06-10 | 19.27 | 19.46 | 19.10 | 19.30 | 6451 | 124102 | 0.07 | 0.36% |
| 2009-06-09 | 19.60 | 19.68 | 18.90 | 19.23 | 7061 | 135371 | -0.37 | -1.89% |
| 2009-06-08 | 19.68 | 19.96 | 19.50 | 19.60 | 4308 | 84957 | -0.08 | -0.41% |
| N 2009-06-05 | 20.38 | 20.47 | 19.61 | 19.68 | 9319 | 186933 | -0.60 | -2.96% |
| 2009-06-04 | 19.88 | 20.40 | 19.80 | 20.28 | 25049 | 504578 | 0.43 | 2.17% |
| 2009-06-03 | 19.12 | 19.85 | 19.05 | 19.85 | 10996 | 214568 | 0.75 | 3.93% |
| 2009-06-02 | 19.22 | 19.36 | 19.00 | 19.10 | 7267 | 139224 | -0.10 | -0.52% |
| 2009-06-01 | 19.40 | 19.50 | 19.03 | 19.20 | 7306 | 140411 | 0.00 | 0.00% |
| 2009-05-27 | 19.16 | 19.64 | 19.16 | 19.20 | 3811 | 73493 | -0.18 | -0.93% |
| 2009-05-26 | 19.20 | 19.65 | 19.15 | 19.38 | 4097 | 79595 | 0.18 | 0.94% |
