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 | 23.03 | 23.94 | 22.80 | 23.27 | 17030 | 399568 | -0.32 | -1.36% |
| 2009-11-26 | 25.91 | 26.30 | 23.59 | 23.59 | 28216 | 702341 | -2.61 | -9.96% |
| 2009-11-25 | 25.60 | 26.56 | 24.50 | 26.20 | 28911 | 741627 | 0.35 | 1.35% |
| 2009-11-24 | 25.14 | 27.46 | 25.09 | 25.85 | 53930 | 1409856 | 0.77 | 3.07% |
| 2009-11-23 | 24.64 | 25.14 | 24.54 | 25.08 | 8447 | 209575 | 0.17 | 0.68% |
| 2009-11-20 | 25.46 | 25.50 | 24.60 | 24.91 | 13535 | 338615 | -0.45 | -1.77% |
| 2009-11-19 | 25.12 | 25.57 | 25.12 | 25.36 | 8503 | 215998 | 0.07 | 0.28% |
| 2009-11-18 | 25.23 | 25.60 | 25.02 | 25.29 | 8079 | 204074 | 0.05 | 0.20% |
| 2009-11-17 | 25.72 | 25.72 | 25.10 | 25.24 | 10917 | 276758 | -0.48 | -1.87% |
| 2009-11-16 | 24.48 | 26.15 | 24.45 | 25.72 | 22756 | 572979 | 1.26 | 5.15% |
| 2009-11-13 | 23.64 | 24.80 | 23.61 | 24.46 | 16935 | 413051 | 0.66 | 2.77% |
| 2009-11-12 | 23.53 | 23.80 | 23.05 | 23.80 | 9283 | 217728 | 0.28 | 1.19% |
| 2009-11-11 | 23.59 | 23.87 | 23.40 | 23.52 | 8041 | 189863 | 0.12 | 0.51% |
| 2009-11-10 | 22.85 | 23.68 | 22.74 | 23.40 | 14719 | 341269 | 0.58 | 2.54% |
| 2009-11-09 | 22.85 | 22.96 | 22.40 | 22.82 | 8652 | 196569 | -0.03 | -0.13% |
| 2009-11-06 | 23.43 | 23.67 | 22.80 | 22.85 | 16771 | 386605 | -0.54 | -2.31% |
| 2009-11-05 | 23.09 | 24.34 | 23.09 | 23.39 | 18782 | 445572 | 0.34 | 1.48% |
| 2009-11-04 | 22.88 | 23.19 | 22.65 | 23.05 | 20277 | 465926 | 0.21 | 0.92% |
| 2009-11-03 | 22.08 | 23.10 | 21.94 | 22.84 | 23275 | 528218 | 0.91 | 4.15% |
| 2009-11-02 | 21.04 | 22.09 | 21.03 | 21.93 | 8055 | 173738 | 0.33 | 1.53% |
| 2009-10-30 | 21.69 | 22.19 | 21.41 | 21.60 | 8083 | 176347 | 0.06 | 0.28% |
| 2009-10-29 | 21.89 | 22.00 | 21.45 | 21.54 | 5718 | 123690 | -0.46 | -2.09% |
| 2009-10-28 | 21.23 | 22.13 | 21.23 | 22.00 | 12947 | 281818 | 0.69 | 3.24% |
| 2009-10-27 | 21.50 | 21.69 | 21.03 | 21.31 | 9447 | 202382 | -0.40 | -1.84% |
| 2009-10-26 | 22.01 | 22.28 | 21.61 | 21.71 | 11462 | 250002 | -0.27 | -1.23% |
| 2009-10-23 | 21.90 | 22.45 | 21.72 | 21.98 | 14819 | 328829 | 0.18 | 0.83% |
| 2009-10-22 | 21.78 | 22.15 | 21.40 | 21.80 | 11430 | 250372 | 0.02 | 0.09% |
| 2009-10-21 | 21.80 | 22.50 | 21.64 | 21.78 | 10593 | 234331 | -0.12 | -0.55% |
| 2009-10-20 | 21.53 | 22.38 | 21.49 | 21.90 | 17291 | 380217 | 0.37 | 1.72% |
| 2009-10-19 | 21.25 | 21.60 | 20.88 | 21.53 | 10109 | 216123 | 0.37 | 1.75% |
| 2009-10-16 | 20.88 | 21.18 | 20.65 | 21.16 | 7507 | 157098 | 0.16 | 0.76% |
| 2009-10-15 | 21.05 | 21.29 | 20.80 | 21.00 | 11775 | 247031 | -0.06 | -0.28% |
| 2009-10-14 | 21.58 | 21.63 | 20.85 | 21.06 | 12787 | 272674 | -0.51 | -2.36% |
| 2009-10-13 | 20.85 | 21.60 | 20.84 | 21.57 | 11265 | 239770 | 0.64 | 3.06% |
| 2009-10-12 | 21.08 | 21.20 | 20.71 | 20.93 | 10965 | 230535 | 0.06 | 0.29% |
| 2009-10-09 | 20.20 | 21.20 | 20.20 | 20.87 | 9639 | 200057 | 0.92 | 4.61% |
| 2009-09-30 | 20.10 | 20.41 | 19.83 | 19.95 | 14890 | 299655 | 0.22 | 1.11% |
| 2009-09-29 | 20.10 | 20.41 | 19.07 | 19.73 | 12185 | 240170 | -0.47 | -2.33% |
| 2009-09-28 | 20.98 | 21.50 | 20.20 | 20.20 | 9286 | 193376 | -0.80 | -3.81% |
| 2009-09-25 | 21.21 | 21.50 | 20.62 | 21.00 | 12839 | 269959 | -0.43 | -2.01% |
| 2009-09-24 | 21.29 | 21.87 | 20.70 | 21.43 | 15383 | 328840 | 0.12 | 0.56% |
| 2009-09-23 | 22.20 | 22.29 | 21.30 | 21.31 | 18607 | 403342 | -0.89 | -4.01% |
| 2009-09-22 | 23.02 | 23.28 | 22.15 | 22.20 | 25133 | 569587 | -0.81 | -3.52% |
| 2009-09-21 | 22.93 | 23.40 | 22.30 | 23.01 | 27448 | 627046 | -0.29 | -1.25% |
| N 2009-09-18 | 22.88 | 23.88 | 22.06 | 23.30 | 51720 | 1186574 | 0.53 | 2.33% |
| N 2009-09-17 | 21.10 | 22.78 | 20.81 | 22.77 | 47380 | 1042308 | 1.97 | 9.47% |
| N 2009-09-16 | 20.00 | 20.96 | 19.70 | 20.80 | 27881 | 572061 | 0.84 | 4.21% |
| N 2009-09-15 | 19.88 | 20.30 | 19.55 | 19.96 | 23953 | 477739 | 0.16 | 0.81% |
| N 2009-09-14 | 18.80 | 19.98 | 18.80 | 19.80 | 25319 | 495995 | 1.23 | 6.62% |
| 2009-09-11 | 17.84 | 18.96 | 17.80 | 18.57 | 14053 | 261150 | 0.77 | 4.33% |
| 2009-09-10 | 18.45 | 18.61 | 17.80 | 17.80 | 20188 | 366608 | -0.65 | -3.52% |
| 2009-09-09 | 19.04 | 19.28 | 18.38 | 18.45 | 25909 | 483102 | -0.63 | -3.30% |
| 2009-09-08 | 18.55 | 19.31 | 18.55 | 19.08 | 13261 | 253019 | 0.36 | 1.92% |
| 2009-09-07 | 18.30 | 19.32 | 18.04 | 18.72 | 8818 | 166864 | 0.50 | 2.74% |
| N 2009-09-04 | 17.76 | 18.46 | 17.73 | 18.22 | 5976 | 108148 | 0.32 | 1.79% |
| 2009-09-03 | 17.11 | 18.00 | 17.11 | 17.90 | 5063 | 89259 | 0.66 | 3.83% |
| 2009-09-02 | 17.18 | 17.38 | 17.04 | 17.24 | 2336 | 40213 | 0.17 | 1.00% |
| 2009-09-01 | 17.03 | 17.45 | 16.73 | 17.07 | 4018 | 68718 | -0.08 | -0.47% |
| 2009-08-31 | 18.13 | 18.20 | 17.15 | 17.15 | 5863 | 103773 | -0.98 | -5.41% |
| 2009-08-28 | 18.50 | 18.51 | 17.72 | 18.13 | 5903 | 106969 | -0.57 | -3.05% |
| N 2009-08-27 | 18.60 | 18.83 | 18.24 | 18.70 | 9100 | 168858 | -0.14 | -0.74% |
| 2009-08-26 | 17.85 | 19.16 | 17.82 | 18.84 | 14469 | 271627 | 0.83 | 4.61% |
| N 2009-08-25 | 17.59 | 19.25 | 17.39 | 18.01 | 17123 | 312493 | 0.41 | 2.33% |
| 2009-08-24 | 17.17 | 17.88 | 16.91 | 17.60 | 9085 | 158944 | 0.59 | 3.47% |
| 2009-08-21 | 16.88 | 17.18 | 16.60 | 17.01 | 6189 | 104438 | 0.08 | 0.47% |
| N 2009-08-20 | 16.18 | 16.99 | 16.18 | 16.93 | 5568 | 91920 | 0.63 | 3.87% |
| N 2009-08-19 | 16.77 | 16.89 | 16.03 | 16.30 | 4895 | 80356 | -0.53 | -3.15% |
| N 2009-08-18 | 16.66 | 16.93 | 16.13 | 16.83 | 6072 | 100179 | 0.17 | 1.02% |
| N 2009-08-17 | 17.69 | 18.00 | 16.36 | 16.66 | 8991 | 156006 | -1.34 | -7.44% |
| 2009-08-14 | 18.12 | 18.44 | 17.60 | 18.00 | 9297 | 167390 | -0.10 | -0.55% |
| 2009-08-13 | 18.43 | 18.64 | 18.10 | 18.10 | 7293 | 133555 | -0.33 | -1.79% |
| 2009-08-12 | 19.08 | 19.19 | 18.40 | 18.43 | 6127 | 114838 | -0.65 | -3.41% |
| 2009-08-11 | 19.05 | 19.27 | 18.78 | 19.08 | 6296 | 119836 | 0.00 | 0.00% |
| 2009-08-10 | 18.91 | 19.37 | 18.75 | 19.08 | 7009 | 133122 | 0.23 | 1.22% |
| 2009-08-07 | 19.46 | 19.52 | 18.80 | 18.85 | 13194 | 252141 | -0.45 | -2.33% |
| 2009-08-06 | 19.70 | 19.89 | 19.24 | 19.30 | 10560 | 205449 | -0.65 | -3.26% |
| 2009-08-05 | 20.37 | 20.37 | 19.49 | 19.95 | 22965 | 455706 | -0.13 | -0.65% |
| 2009-08-04 | 20.49 | 20.51 | 19.78 | 20.08 | 15427 | 310677 | -0.45 | -2.19% |
| 2009-08-03 | 20.22 | 21.00 | 20.12 | 20.53 | 16077 | 332845 | 0.29 | 1.43% |
| 2009-07-31 | 20.18 | 20.40 | 19.83 | 20.24 | 20636 | 414636 | 0.06 | 0.30% |
| N 2009-07-30 | 20.00 | 20.45 | 19.60 | 20.18 | 21095 | 423051 | 0.58 | 2.96% |
| 2009-07-29 | 19.96 | 21.25 | 19.11 | 19.60 | 32231 | 657158 | -0.44 | -2.20% |
| 2009-07-28 | 20.10 | 20.25 | 19.50 | 20.04 | 11491 | 227734 | -0.07 | -0.35% |
| 2009-07-27 | 20.23 | 20.55 | 19.96 | 20.11 | 20670 | 417558 | -0.19 | -0.94% |
| 2009-07-24 | 19.74 | 20.57 | 19.68 | 20.30 | 32087 | 646198 | 0.54 | 2.73% |
| 2009-07-23 | 19.10 | 19.99 | 18.91 | 19.76 | 26927 | 526813 | 0.68 | 3.56% |
| 2009-07-22 | 18.80 | 19.34 | 18.71 | 19.08 | 11795 | 225402 | 0.23 | 1.22% |
| 2009-07-21 | 19.40 | 19.49 | 18.80 | 18.85 | 19243 | 368999 | -0.41 | -2.13% |
| 2009-07-20 | 18.10 | 19.50 | 18.10 | 19.26 | 28951 | 546295 | 1.18 | 6.53% |
| 2009-07-17 | 18.30 | 18.48 | 17.92 | 18.08 | 9590 | 173860 | -0.26 | -1.42% |
| 2009-07-16 | 18.60 | 18.60 | 18.32 | 18.34 | 11739 | 216276 | -0.16 | -0.86% |
| 2009-07-15 | 18.70 | 18.79 | 18.36 | 18.50 | 10974 | 203495 | -0.11 | -0.59% |
| 2009-07-14 | 17.96 | 18.65 | 17.91 | 18.61 | 23986 | 438630 | 0.70 | 3.91% |
| 2009-07-13 | 17.99 | 18.20 | 17.81 | 17.91 | 12013 | 216706 | -0.05 | -0.28% |
| 2009-07-10 | 17.90 | 18.35 | 17.80 | 17.96 | 18929 | 342340 | 0.12 | 0.67% |
| 2009-07-09 | 17.30 | 17.88 | 17.00 | 17.84 | 21028 | 371005 | 0.43 | 2.47% |
| 2009-07-08 | 17.01 | 17.59 | 17.00 | 17.41 | 18022 | 311634 | 0.31 | 1.81% |
| 2009-07-07 | 16.70 | 17.40 | 16.69 | 17.10 | 12236 | 208305 | 0.40 | 2.40% |
| 2009-07-06 | 17.21 | 17.27 | 16.68 | 16.70 | 12169 | 204844 | -0.50 | -2.91% |
| 2009-07-03 | 17.10 | 17.59 | 17.00 | 17.20 | 9578 | 165789 | 0.08 | 0.47% |
| 2009-07-02 | 17.09 | 17.20 | 16.87 | 17.12 | 6454 | 109868 | 0.24 | 1.42% |
| 2009-07-01 | 17.02 | 17.12 | 16.85 | 16.88 | 7154 | 121406 | -0.27 | -1.57% |
| 2009-06-30 | 17.28 | 17.33 | 16.99 | 17.15 | 5815 | 99181 | -0.10 | -0.58% |
| N 2009-06-29 | 17.38 | 17.59 | 17.18 | 17.25 | 4934 | 85476 | -0.12 | -0.69% |
| 2009-06-26 | 17.55 | 17.60 | 17.35 | 17.37 | 3248 | 56585 | -0.11 | -0.63% |
| 2009-06-25 | 17.75 | 17.80 | 17.40 | 17.48 | 2836 | 49619 | -0.11 | -0.62% |
| 2009-06-24 | 17.93 | 18.05 | 17.46 | 17.59 | 6938 | 122362 | -0.21 | -1.18% |
| 2009-06-23 | 17.10 | 17.91 | 17.10 | 17.80 | 7749 | 136605 | 0.42 | 2.42% |
| 2009-06-22 | 17.65 | 17.70 | 17.35 | 17.38 | 3945 | 68936 | -0.27 | -1.53% |
| 2009-06-19 | 17.67 | 17.87 | 17.48 | 17.65 | 5155 | 90802 | -0.02 | -0.11% |
| 2009-06-18 | 17.79 | 17.80 | 17.57 | 17.67 | 5393 | 95176 | -0.14 | -0.79% |
| 2009-06-17 | 17.80 | 17.83 | 17.49 | 17.81 | 5247 | 92884 | 0.01 | 0.06% |
| 2009-06-16 | 18.00 | 18.45 | 17.77 | 17.80 | 9313 | 168172 | -0.28 | -1.55% |
| 2009-06-15 | 17.54 | 18.10 | 17.54 | 18.08 | 10303 | 183530 | 0.58 | 3.31% |
| 2009-06-12 | 17.49 | 17.50 | 17.01 | 17.50 | 5882 | 101926 | 0.11 | 0.63% |
| 2009-06-11 | 17.14 | 17.60 | 17.03 | 17.39 | 6355 | 110573 | 0.16 | 0.93% |
| 2009-06-10 | 17.09 | 17.30 | 16.90 | 17.23 | 5611 | 96123 | 0.11 | 0.64% |
| N 2009-06-09 | 17.50 | 17.55 | 16.88 | 17.12 | 6866 | 117752 | -0.38 | -2.17% |
| 2009-06-08 | 17.65 | 17.88 | 17.40 | 17.50 | 5146 | 90971 | -0.14 | -0.79% |
| 2009-06-05 | 17.86 | 17.86 | 17.50 | 17.64 | 5633 | 99057 | -0.01 | -0.06% |
| 2009-06-04 | 17.83 | 17.92 | 17.50 | 17.65 | 9751 | 172089 | -0.14 | -0.79% |
| 2009-06-03 | 17.88 | 17.99 | 17.70 | 17.79 | 5107 | 91038 | -0.06 | -0.34% |
| N 2009-06-02 | 18.03 | 18.15 | 17.70 | 17.85 | 7420 | 132420 | -0.16 | -0.89% |
| 2009-06-01 | 17.90 | 18.13 | 17.84 | 18.01 | 5330 | 95674 | 0.11 | 0.61% |
