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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 26.58 | 26.60 | 25.00 | 25.05 | 15028 | 389028 | -1.66 | -6.21% |
| 2009-11-25 | 25.68 | 26.87 | 25.63 | 26.71 | 15993 | 421046 | 0.81 | 3.13% |
| 2009-11-24 | 27.98 | 28.25 | 25.56 | 25.90 | 28115 | 752083 | -2.00 | -7.17% |
| 2009-11-23 | 27.18 | 28.16 | 27.01 | 27.90 | 15028 | 415712 | 0.70 | 2.57% |
| 2009-11-20 | 26.47 | 27.75 | 26.00 | 27.20 | 16757 | 452216 | 0.80 | 3.03% |
| 2009-11-19 | 26.68 | 26.77 | 26.22 | 26.40 | 10220 | 270274 | -0.04 | -0.15% |
| 2009-11-18 | 26.96 | 27.00 | 26.00 | 26.44 | 12894 | 341156 | -0.54 | -2.00% |
| 2009-11-17 | 26.28 | 27.59 | 26.05 | 26.98 | 14821 | 396689 | 0.50 | 1.89% |
| 2009-11-16 | 26.55 | 28.50 | 26.30 | 26.48 | 20450 | 557994 | -0.02 | -0.07% |
| 2009-11-13 | 26.27 | 26.66 | 25.80 | 26.50 | 8626 | 226209 | 0.24 | 0.91% |
| 2009-11-12 | 25.30 | 26.78 | 25.30 | 26.26 | 16405 | 430480 | 1.03 | 4.08% |
| 2009-11-10 | 24.88 | 25.50 | 24.60 | 25.23 | 10720 | 270059 | 0.44 | 1.77% |
| 2009-11-09 | 24.65 | 24.79 | 24.07 | 24.79 | 9237 | 225881 | 0.73 | 3.03% |
| 2009-11-06 | 24.49 | 24.78 | 23.97 | 24.06 | 9374 | 227461 | -0.14 | -0.58% |
| 2009-11-05 | 24.00 | 24.67 | 23.99 | 24.20 | 8762 | 213385 | 0.22 | 0.92% |
| 2009-11-04 | 24.06 | 24.44 | 23.78 | 23.98 | 8521 | 205243 | -0.07 | -0.29% |
| 2009-11-03 | 23.60 | 24.50 | 23.60 | 24.05 | 12293 | 296463 | 0.45 | 1.91% |
| 2009-11-02 | 22.50 | 23.65 | 22.30 | 23.60 | 10434 | 241501 | 0.64 | 2.79% |
| 2009-10-30 | 23.67 | 23.87 | 22.91 | 22.96 | 10694 | 248899 | -0.34 | -1.46% |
| 2009-10-29 | 23.52 | 23.85 | 23.25 | 23.30 | 11376 | 266497 | -0.63 | -2.63% |
| 2009-10-28 | 22.70 | 23.96 | 22.60 | 23.93 | 20531 | 482574 | 1.18 | 5.19% |
| 2009-10-27 | 23.02 | 23.68 | 22.60 | 22.75 | 14178 | 329269 | -0.57 | -2.44% |
| 2009-10-26 | 22.88 | 23.45 | 22.62 | 23.32 | 21688 | 502499 | 0.70 | 3.10% |
| 2009-10-23 | 22.18 | 22.65 | 22.18 | 22.62 | 12114 | 272585 | 0.30 | 1.34% |
| 2009-10-22 | 22.95 | 22.95 | 21.86 | 22.32 | 19595 | 434112 | -0.42 | -1.85% |
| 2009-10-21 | 22.70 | 23.45 | 22.65 | 22.74 | 17222 | 397055 | 0.09 | 0.40% |
| 2009-10-20 | 21.95 | 22.65 | 21.95 | 22.65 | 19166 | 428446 | 0.75 | 3.42% |
| 2009-10-19 | 21.86 | 22.28 | 21.60 | 21.90 | 11634 | 255433 | -0.05 | -0.23% |
| 2009-10-16 | 22.35 | 22.44 | 21.20 | 21.95 | 8773 | 191291 | -0.38 | -1.70% |
| 2009-10-15 | 22.21 | 22.58 | 22.11 | 22.33 | 6028 | 134419 | 0.13 | 0.59% |
| 2009-10-14 | 22.10 | 22.56 | 21.94 | 22.20 | 9661 | 216188 | 0.26 | 1.19% |
| 2009-10-13 | 21.90 | 22.00 | 21.55 | 21.94 | 4578 | 99808 | 0.04 | 0.18% |
| 2009-10-12 | 21.70 | 22.34 | 21.61 | 21.90 | 7528 | 165441 | 0.22 | 1.01% |
| 2009-10-09 | 20.98 | 21.79 | 20.83 | 21.68 | 6768 | 145068 | 0.99 | 4.79% |
| 2009-09-30 | 20.38 | 20.79 | 20.34 | 20.69 | 5669 | 116839 | 0.44 | 2.17% |
| 2009-09-29 | 20.43 | 20.80 | 19.68 | 20.25 | 10758 | 215801 | -0.15 | -0.73% |
| 2009-09-28 | 21.45 | 21.48 | 20.40 | 20.40 | 6988 | 145797 | -0.76 | -3.59% |
| 2009-09-25 | 20.99 | 21.60 | 20.88 | 21.16 | 5591 | 118799 | 0.10 | 0.47% |
| 2009-09-24 | 21.40 | 21.81 | 20.50 | 21.06 | 12635 | 265563 | -0.62 | -2.86% |
| 2009-09-23 | 22.08 | 22.68 | 21.36 | 21.68 | 15978 | 351583 | -0.39 | -1.77% |
| 2009-09-22 | 23.01 | 23.98 | 22.00 | 22.07 | 21897 | 511482 | -1.18 | -5.08% |
| 2009-09-21 | 21.90 | 23.32 | 21.53 | 23.25 | 12595 | 282271 | 1.29 | 5.87% |
| 2009-09-18 | 22.99 | 23.35 | 21.45 | 21.96 | 16674 | 374596 | -1.11 | -4.81% |
| 2009-09-17 | 22.50 | 24.05 | 22.21 | 23.07 | 24688 | 576135 | 0.48 | 2.12% |
| N 2009-09-16 | 21.40 | 22.66 | 21.20 | 22.59 | 21560 | 472642 | 1.18 | 5.51% |
| N 2009-09-15 | 21.20 | 21.65 | 21.12 | 21.41 | 13464 | 289186 | 0.09 | 0.42% |
| 2009-09-14 | 20.55 | 21.64 | 20.55 | 21.32 | 19272 | 408523 | 0.48 | 2.30% |
| 2009-09-11 | 20.30 | 20.98 | 20.30 | 20.84 | 9387 | 193775 | 0.54 | 2.66% |
| 2009-09-10 | 20.71 | 20.87 | 20.30 | 20.30 | 9489 | 194617 | -0.50 | -2.40% |
| 2009-09-09 | 20.82 | 21.08 | 20.43 | 20.80 | 11299 | 233667 | -0.32 | -1.51% |
| 2009-09-08 | 20.65 | 21.49 | 20.55 | 21.12 | 11708 | 245878 | 0.10 | 0.48% |
| 2009-09-07 | 20.30 | 21.15 | 20.21 | 21.02 | 25756 | 536666 | 0.71 | 3.50% |
| 2009-09-04 | 20.19 | 20.59 | 19.82 | 20.31 | 14115 | 284387 | -0.04 | -0.20% |
| N 2009-09-03 | 19.80 | 20.60 | 19.40 | 20.35 | 34213 | 681585 | 0.55 | 2.78% |
| N 2009-09-02 | 19.68 | 20.19 | 19.40 | 19.80 | 13899 | 275859 | -0.05 | -0.25% |
| N 2009-09-01 | 19.35 | 20.15 | 19.10 | 19.85 | 23321 | 457678 | -1.30 | -6.15% |
| N 2009-08-28 | 21.68 | 21.68 | 21.00 | 21.15 | 13321 | 282646 | -0.06 | -0.28% |
| 2009-08-27 | 21.71 | 22.20 | 21.13 | 21.21 | 25815 | 555227 | -0.80 | -3.63% |
| 2009-08-26 | 21.42 | 22.30 | 21.03 | 22.01 | 36335 | 794890 | 0.63 | 2.95% |
| 2009-08-25 | 21.32 | 22.18 | 20.60 | 21.38 | 33720 | 719722 | 0.06 | 0.28% |
| 2009-08-24 | 20.45 | 21.80 | 20.10 | 21.32 | 34711 | 737137 | 0.66 | 3.19% |
| 2009-08-21 | 19.19 | 20.90 | 19.19 | 20.66 | 38608 | 778602 | 1.26 | 6.50% |
| N 2009-08-20 | 19.21 | 19.55 | 18.60 | 19.40 | 17195 | 328397 | 0.32 | 1.68% |
| 2009-08-19 | 18.80 | 19.95 | 18.60 | 19.08 | 32058 | 619446 | 0.38 | 2.03% |
| 2009-08-18 | 17.78 | 18.70 | 17.78 | 18.70 | 13938 | 253822 | 0.80 | 4.47% |
| 2009-08-17 | 18.08 | 18.36 | 17.75 | 17.90 | 20270 | 364230 | -0.01 | -0.06% |
| N 2009-08-14 | 18.85 | 18.85 | 17.70 | 17.91 | 25623 | 466588 | -1.18 | -6.18% |
| N 2009-08-13 | 19.24 | 19.99 | 19.09 | 19.09 | 18977 | 370811 | -0.05 | -0.26% |
| 2009-08-12 | 20.07 | 20.07 | 19.00 | 19.14 | 17025 | 331042 | -1.03 | -5.11% |
| 2009-08-11 | 20.02 | 20.30 | 19.68 | 20.17 | 18240 | 364921 | -0.12 | -0.59% |
| 2009-08-10 | 19.48 | 20.66 | 19.40 | 20.29 | 58092 | 1165873 | 0.99 | 5.13% |
| 2009-08-07 | 18.91 | 19.44 | 18.80 | 19.30 | 17694 | 339111 | 0.39 | 2.06% |
| 2009-08-06 | 18.90 | 19.19 | 18.50 | 18.91 | 9249 | 173401 | -0.15 | -0.79% |
| 2009-08-05 | 19.56 | 19.60 | 18.88 | 19.06 | 14782 | 283588 | -0.36 | -1.85% |
| 2009-08-04 | 19.11 | 19.48 | 18.88 | 19.42 | 18765 | 360632 | 0.20 | 1.04% |
| 2009-08-03 | 18.79 | 19.30 | 18.56 | 19.22 | 14363 | 273582 | 0.46 | 2.45% |
| 2009-07-31 | 18.78 | 18.90 | 18.41 | 18.76 | 20683 | 386028 | 0.10 | 0.54% |
| 2009-07-30 | 18.37 | 18.69 | 18.11 | 18.66 | 11604 | 214408 | 0.36 | 1.97% |
| 2009-07-29 | 19.33 | 19.75 | 17.90 | 18.30 | 22443 | 427081 | -1.05 | -5.43% |
| N 2009-07-28 | 19.30 | 19.39 | 18.83 | 19.35 | 11887 | 226860 | 0.04 | 0.21% |
| 2009-07-27 | 19.25 | 19.65 | 19.11 | 19.31 | 12902 | 249673 | 0.03 | 0.16% |
| 2009-07-24 | 19.42 | 19.59 | 18.92 | 19.28 | 16550 | 317951 | -0.03 | -0.15% |
| 2009-07-23 | 19.35 | 19.95 | 19.05 | 19.31 | 16921 | 329744 | -0.23 | -1.18% |
| 2009-07-22 | 18.70 | 19.69 | 18.51 | 19.54 | 34432 | 659287 | 0.25 | 1.30% |
| N 2009-07-21 | 20.01 | 20.08 | 19.16 | 19.29 | 56209 | 1101393 | 1.00 | 5.47% |
| 2009-07-20 | 18.30 | 18.34 | 17.81 | 18.29 | 11591 | 210051 | 0.13 | 0.72% |
| 2009-07-17 | 18.22 | 18.41 | 17.82 | 18.16 | 10992 | 199017 | -0.07 | -0.38% |
| 2009-07-16 | 18.95 | 18.97 | 18.18 | 18.23 | 12792 | 236343 | -0.63 | -3.34% |
| 2009-07-15 | 18.30 | 18.88 | 18.00 | 18.86 | 28434 | 525365 | 0.56 | 3.06% |
| 2009-07-14 | 17.94 | 18.58 | 17.83 | 18.30 | 14500 | 263353 | 0.41 | 2.29% |
| 2009-07-13 | 18.01 | 18.25 | 17.56 | 17.89 | 14278 | 256185 | -0.31 | -1.70% |
| N 2009-07-10 | 18.10 | 18.66 | 17.81 | 18.20 | 10517 | 193179 | 0.00 | 0.00% |
| N 2009-07-09 | 18.92 | 18.92 | 18.00 | 18.20 | 16745 | 308813 | -0.07 | -0.38% |
| N 2009-07-08 | 17.78 | 18.45 | 17.41 | 18.27 | 17878 | 323519 | 0.50 | 2.81% |
| 2009-07-07 | 17.30 | 17.92 | 17.25 | 17.77 | 16808 | 296210 | 0.50 | 2.90% |
| 2009-07-06 | 17.10 | 17.30 | 16.92 | 17.27 | 12803 | 219146 | 0.22 | 1.29% |
| 2009-07-03 | 16.65 | 17.48 | 16.65 | 17.05 | 10760 | 184520 | 0.40 | 2.40% |
| 2009-07-02 | 16.54 | 16.80 | 16.42 | 16.65 | 9875 | 163993 | 0.13 | 0.79% |
| 2009-07-01 | 17.10 | 17.17 | 16.37 | 16.52 | 24777 | 410521 | -0.66 | -3.84% |
| 2009-06-29 | 17.27 | 17.56 | 17.00 | 17.18 | 21807 | 376153 | -0.09 | -0.52% |
| 2009-06-26 | 16.87 | 17.44 | 16.70 | 17.27 | 20227 | 347737 | 0.41 | 2.43% |
| 2009-06-25 | 16.68 | 17.20 | 16.66 | 16.86 | 16390 | 277172 | 0.19 | 1.14% |
| 2009-06-24 | 16.40 | 16.72 | 16.25 | 16.67 | 8585 | 141847 | 0.14 | 0.85% |
| 2009-06-23 | 16.05 | 16.80 | 16.01 | 16.53 | 16310 | 269640 | 0.41 | 2.54% |
| 2009-06-22 | 16.26 | 16.38 | 16.12 | 16.12 | 6629 | 107676 | -0.14 | -0.86% |
| 2009-06-19 | 16.20 | 16.38 | 16.05 | 16.26 | 6908 | 111919 | 0.06 | 0.37% |
| 2009-06-18 | 16.05 | 16.25 | 16.00 | 16.20 | 6931 | 111574 | 0.18 | 1.12% |
| 2009-06-17 | 15.92 | 16.15 | 15.92 | 16.02 | 3449 | 55261 | 0.07 | 0.44% |
| 2009-06-16 | 16.00 | 16.18 | 15.93 | 15.95 | 3956 | 63398 | -0.24 | -1.48% |
| 2009-06-15 | 15.95 | 16.35 | 15.94 | 16.19 | 6011 | 97143 | 0.24 | 1.50% |
| 2009-06-12 | 16.00 | 16.18 | 15.90 | 15.95 | 7248 | 115878 | -0.23 | -1.42% |
| 2009-06-11 | 16.45 | 16.45 | 16.02 | 16.18 | 8278 | 133707 | -5.40 | -25.02% |
| N 2009-06-10 | 20.91 | 21.68 | 20.91 | 21.58 | 14233 | 304569 | 0.78 | 3.75% |
| 2009-06-09 | 21.06 | 21.30 | 20.30 | 20.80 | 12538 | 259325 | -0.20 | -0.95% |
| 2009-06-08 | 21.15 | 21.74 | 20.88 | 21.00 | 10696 | 227176 | -0.15 | -0.71% |
| N 2009-06-05 | 21.87 | 21.97 | 21.08 | 21.15 | 15061 | 321181 | -0.35 | -1.63% |
| 2009-06-04 | 22.19 | 22.19 | 21.40 | 21.50 | 10190 | 220479 | -0.69 | -3.11% |
| N 2009-06-03 | 22.90 | 23.01 | 22.00 | 22.19 | 16146 | 359826 | -0.71 | -3.10% |
| 2009-06-02 | 22.65 | 23.20 | 22.45 | 22.90 | 6671 | 151732 | 0.31 | 1.37% |
| N 2009-06-01 | 22.56 | 22.69 | 22.24 | 22.59 | 3972 | 89498 | 0.01 | 0.04% |
| 2009-05-27 | 22.63 | 22.65 | 22.15 | 22.58 | 7301 | 163078 | 0.14 | 0.62% |
| 2009-05-26 | 21.69 | 22.75 | 21.30 | 22.44 | 15311 | 342595 | 0.74 | 3.41% |
