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 | 32.00 | 33.38 | 31.80 | 32.32 | 15426 | 503273 | 0.00 | 0.00% |
| 2009-11-26 | 33.96 | 34.40 | 32.30 | 32.32 | 20853 | 688863 | -1.72 | -5.05% |
| 2009-11-25 | 32.80 | 34.18 | 32.50 | 34.04 | 22320 | 746733 | 1.34 | 4.10% |
| 2009-11-24 | 34.73 | 34.98 | 32.60 | 32.70 | 22791 | 770593 | -1.98 | -5.71% |
| 2009-11-23 | 33.78 | 34.77 | 33.58 | 34.68 | 16484 | 562924 | 0.90 | 2.66% |
| 2009-11-20 | 33.91 | 35.35 | 33.50 | 33.78 | 23464 | 805915 | -0.22 | -0.65% |
| 2009-11-19 | 32.51 | 34.64 | 32.50 | 34.00 | 23794 | 804787 | 1.40 | 4.29% |
| 2009-11-18 | 33.40 | 33.40 | 32.38 | 32.60 | 10729 | 350708 | -0.39 | -1.18% |
| 2009-11-17 | 32.44 | 33.25 | 32.20 | 32.99 | 15594 | 509247 | 0.56 | 1.73% |
| 2009-11-16 | 32.20 | 32.75 | 32.00 | 32.43 | 19745 | 638338 | 0.18 | 0.56% |
| 2009-11-13 | 30.85 | 32.60 | 30.75 | 32.25 | 23555 | 743117 | 1.29 | 4.17% |
| 2009-11-12 | 31.55 | 31.55 | 30.90 | 30.96 | 12315 | 383789 | -0.31 | -0.99% |
| 2009-11-11 | 31.18 | 32.07 | 30.90 | 31.27 | 16031 | 504778 | 0.00 | 0.00% |
| 2009-11-10 | 30.80 | 31.45 | 30.50 | 31.27 | 19113 | 591800 | 0.73 | 2.39% |
| 2009-11-09 | 30.48 | 30.92 | 30.01 | 30.54 | 12888 | 390462 | 0.06 | 0.20% |
| 2009-11-06 | 31.00 | 31.11 | 30.40 | 30.48 | 16627 | 511647 | -0.25 | -0.81% |
| 2009-11-04 | 30.49 | 31.50 | 30.10 | 30.73 | 18490 | 569783 | 0.08 | 0.26% |
| 2009-11-03 | 30.62 | 31.08 | 29.71 | 30.65 | 24480 | 744209 | 0.12 | 0.39% |
| 2009-11-02 | 28.80 | 31.00 | 28.50 | 30.53 | 29708 | 895795 | 0.76 | 2.55% |
| 2009-10-30 | 31.35 | 31.82 | 29.51 | 29.77 | 34344 | 1040737 | -1.11 | -3.60% |
| 2009-10-29 | 30.80 | 32.38 | 30.50 | 30.88 | 34086 | 1066563 | -0.50 | -1.59% |
| 2009-10-28 | 29.49 | 31.80 | 29.10 | 31.38 | 40896 | 1248870 | 1.85 | 6.26% |
| 2009-10-27 | 30.27 | 30.74 | 29.26 | 29.53 | 24824 | 744914 | -0.96 | -3.15% |
| 2009-10-26 | 30.28 | 30.84 | 29.65 | 30.49 | 48088 | 1457574 | 0.29 | 0.96% |
| 2009-10-23 | 27.58 | 30.20 | 27.58 | 30.20 | 60087 | 1790640 | 2.75 | 10.02% |
| 2009-10-22 | 26.90 | 27.97 | 26.90 | 27.45 | 22402 | 617568 | 0.57 | 2.12% |
| 2009-10-21 | 27.25 | 27.25 | 26.76 | 26.88 | 15066 | 406450 | -0.40 | -1.47% |
| 2009-10-20 | 27.45 | 27.50 | 26.72 | 27.28 | 28822 | 778345 | -0.12 | -0.44% |
| 2009-10-19 | 26.64 | 27.45 | 26.55 | 27.40 | 16519 | 446858 | 0.96 | 3.63% |
| 2009-10-16 | 26.65 | 26.69 | 25.88 | 26.44 | 10685 | 279786 | -0.05 | -0.19% |
| 2009-10-15 | 26.62 | 27.03 | 26.48 | 26.49 | 9572 | 255559 | -0.11 | -0.41% |
| 2009-10-14 | 27.01 | 27.15 | 26.47 | 26.60 | 15933 | 425727 | -0.20 | -0.75% |
| 2009-10-13 | 26.38 | 26.81 | 26.00 | 26.80 | 11475 | 303970 | 0.80 | 3.08% |
| 2009-10-12 | 26.48 | 26.48 | 25.50 | 26.00 | 10120 | 264118 | 0.18 | 0.70% |
| 2009-10-09 | 25.37 | 25.88 | 25.18 | 25.82 | 7142 | 183288 | 0.98 | 3.94% |
| 2009-09-30 | 24.81 | 25.30 | 24.67 | 24.84 | 5909 | 147413 | 0.14 | 0.57% |
| 2009-09-29 | 25.20 | 25.50 | 23.85 | 24.70 | 10442 | 254734 | -0.50 | -1.98% |
| 2009-09-28 | 25.55 | 26.21 | 25.01 | 25.20 | 12619 | 325161 | -0.39 | -1.52% |
| 2009-09-25 | 25.50 | 26.00 | 25.50 | 25.59 | 7658 | 197102 | 0.05 | 0.20% |
| 2009-09-24 | 26.80 | 26.88 | 25.01 | 25.54 | 13086 | 338303 | -1.06 | -3.98% |
| N 2009-09-23 | 26.51 | 27.07 | 26.15 | 26.60 | 28778 | 763205 | -0.50 | -1.84% |
| 2009-09-22 | 26.48 | 27.80 | 26.22 | 27.10 | 41545 | 1130516 | 0.60 | 2.26% |
| 2009-09-21 | 25.30 | 26.60 | 24.95 | 26.50 | 16878 | 437185 | 1.12 | 4.41% |
| 2009-09-18 | 26.66 | 26.88 | 25.30 | 25.38 | 18107 | 469796 | -1.29 | -4.84% |
| 2009-09-17 | 26.24 | 26.99 | 25.90 | 26.67 | 21796 | 580277 | 0.42 | 1.60% |
| 2009-09-16 | 25.86 | 27.01 | 25.86 | 26.25 | 28139 | 747935 | 0.37 | 1.43% |
| 2009-09-15 | 26.21 | 26.21 | 25.50 | 25.88 | 13969 | 360277 | -0.11 | -0.42% |
| 2009-09-14 | 25.88 | 26.50 | 25.73 | 25.99 | 20720 | 538513 | 0.33 | 1.29% |
| 2009-09-11 | 24.95 | 25.66 | 24.75 | 25.66 | 19230 | 486338 | 0.74 | 2.97% |
| 2009-09-10 | 24.90 | 25.40 | 24.65 | 24.92 | 9116 | 228947 | -0.05 | -0.20% |
| 2009-09-09 | 25.02 | 25.60 | 24.65 | 24.97 | 12450 | 311892 | -0.05 | -0.20% |
| 2009-09-08 | 25.20 | 25.20 | 24.45 | 25.02 | 13756 | 341773 | -0.20 | -0.79% |
| N 2009-09-07 | 24.99 | 26.00 | 24.95 | 25.22 | 25944 | 664828 | 0.35 | 1.41% |
| 2009-09-04 | 24.70 | 25.15 | 24.37 | 24.87 | 19853 | 492426 | -0.29 | -1.15% |
| 2009-09-03 | 24.60 | 25.40 | 23.70 | 25.16 | 38559 | 962208 | 0.76 | 3.12% |
| 2009-09-02 | 22.20 | 24.40 | 21.91 | 24.40 | 17354 | 402440 | 2.20 | 9.91% |
| 2009-09-01 | 22.30 | 22.82 | 21.90 | 22.20 | 6031 | 134735 | -0.12 | -0.54% |
| 2009-08-31 | 23.29 | 23.36 | 22.11 | 22.32 | 10674 | 242598 | -1.13 | -4.82% |
| 2009-08-28 | 24.46 | 24.46 | 23.20 | 23.45 | 9410 | 221702 | -1.00 | -4.09% |
| 2009-08-27 | 24.05 | 24.96 | 23.81 | 24.45 | 14545 | 357108 | 0.25 | 1.03% |
| 2009-08-26 | 23.43 | 25.00 | 23.08 | 24.20 | 16724 | 407844 | 0.51 | 2.15% |
| 2009-08-25 | 24.00 | 24.19 | 22.82 | 23.69 | 16338 | 383076 | -0.81 | -3.31% |
| N 2009-08-24 | 23.49 | 25.20 | 23.38 | 24.50 | 35878 | 867435 | 1.50 | 6.52% |
| 2009-08-21 | 21.68 | 23.00 | 21.29 | 23.00 | 14715 | 323857 | 1.52 | 7.08% |
| 2009-08-20 | 20.88 | 21.79 | 20.60 | 21.48 | 10146 | 216021 | 0.48 | 2.29% |
| 2009-08-19 | 22.38 | 22.63 | 20.85 | 21.00 | 10677 | 232573 | -1.30 | -5.83% |
| 2009-08-18 | 21.68 | 22.65 | 20.60 | 22.30 | 9984 | 217802 | 0.67 | 3.10% |
| 2009-08-17 | 23.23 | 23.60 | 21.50 | 21.63 | 12520 | 278913 | -1.92 | -8.15% |
| 2009-08-14 | 24.70 | 25.47 | 23.28 | 23.55 | 11094 | 269118 | -1.08 | -4.38% |
| 2009-08-13 | 24.87 | 25.28 | 24.28 | 24.63 | 9827 | 241620 | -0.18 | -0.73% |
| 2009-08-12 | 26.25 | 26.66 | 24.51 | 24.81 | 12710 | 325685 | -1.44 | -5.49% |
| 2009-08-11 | 26.56 | 26.82 | 26.02 | 26.25 | 15122 | 397708 | -0.20 | -0.76% |
| 2009-08-10 | 25.25 | 27.08 | 25.25 | 26.45 | 26940 | 708800 | 1.35 | 5.38% |
| N 2009-08-07 | 26.43 | 26.61 | 25.00 | 25.10 | 14751 | 381248 | -1.33 | -5.03% |
| N 2009-08-06 | 25.65 | 26.79 | 25.02 | 26.43 | 27844 | 729115 | 0.78 | 3.04% |
| N 2009-08-05 | 25.50 | 25.96 | 25.24 | 25.65 | 17963 | 461437 | 0.12 | 0.47% |
| 2009-08-04 | 25.10 | 25.55 | 24.91 | 25.53 | 16983 | 427958 | 0.60 | 2.41% |
| N 2009-08-03 | 25.12 | 25.34 | 24.65 | 24.93 | 17570 | 436912 | -0.18 | -0.72% |
| 2009-07-31 | 24.70 | 25.40 | 24.70 | 25.11 | 16248 | 406920 | 0.42 | 1.70% |
| 2009-07-30 | 24.49 | 25.45 | 23.90 | 24.69 | 16405 | 403645 | 0.00 | 0.00% |
| N 2009-07-29 | 26.97 | 26.97 | 24.27 | 24.69 | 29617 | 763228 | -2.28 | -8.45% |
| N 2009-07-28 | 27.50 | 27.51 | 26.60 | 26.97 | 25597 | 688206 | -0.95 | -3.40% |
| N 2009-07-27 | 27.25 | 28.40 | 27.16 | 27.92 | 28844 | 799877 | 0.78 | 2.87% |
| 2009-07-24 | 26.48 | 27.45 | 26.25 | 27.14 | 27824 | 746908 | 0.88 | 3.35% |
| 2009-07-23 | 26.33 | 26.58 | 26.05 | 26.26 | 9547 | 250504 | -0.15 | -0.57% |
| 2009-07-22 | 26.20 | 26.85 | 26.01 | 26.41 | 16520 | 435277 | 0.27 | 1.03% |
| 2009-07-21 | 26.85 | 27.53 | 26.10 | 26.14 | 23143 | 618475 | -0.92 | -3.40% |
| 2009-07-20 | 27.20 | 28.90 | 26.81 | 27.06 | 38570 | 1074404 | -0.39 | -1.42% |
| 2009-07-17 | 25.81 | 27.66 | 25.72 | 27.45 | 34071 | 906418 | 1.67 | 6.48% |
| 2009-07-16 | 26.60 | 26.60 | 25.70 | 25.78 | 18703 | 485275 | -0.53 | -2.01% |
| 2009-07-15 | 26.05 | 26.90 | 26.05 | 26.31 | 22415 | 592591 | 0.35 | 1.35% |
| 2009-07-14 | 25.83 | 26.36 | 25.70 | 25.96 | 15739 | 409587 | 0.13 | 0.50% |
| 2009-07-13 | 25.75 | 26.35 | 25.40 | 25.83 | 22041 | 572389 | 0.03 | 0.12% |
| 2009-07-10 | 26.05 | 26.80 | 25.72 | 25.80 | 28582 | 746067 | -0.86 | -3.23% |
| 2009-07-09 | 26.20 | 27.67 | 25.53 | 26.66 | 71451 | 1915911 | 0.84 | 3.25% |
| 2009-07-08 | 23.50 | 25.82 | 23.25 | 25.82 | 69744 | 1754268 | 2.36 | 10.06% |
| 2009-07-07 | 22.60 | 23.68 | 22.50 | 23.46 | 33267 | 774327 | 1.00 | 4.45% |
| 2009-07-06 | 22.32 | 22.80 | 22.10 | 22.46 | 12775 | 287654 | 0.13 | 0.58% |
| 2009-07-03 | 22.35 | 22.59 | 22.13 | 22.33 | 15017 | 333831 | -0.17 | -0.76% |
| 2009-07-02 | 22.37 | 22.90 | 22.37 | 22.50 | 10001 | 226355 | 0.20 | 0.90% |
| 2009-07-01 | 22.30 | 22.53 | 22.02 | 22.30 | 10936 | 242848 | -0.05 | -0.22% |
| 2009-06-30 | 22.76 | 22.76 | 22.28 | 22.35 | 10831 | 243089 | -0.41 | -1.80% |
| 2009-06-29 | 22.82 | 23.05 | 22.71 | 22.76 | 10638 | 243201 | -0.06 | -0.26% |
| 2009-06-26 | 23.18 | 23.19 | 22.70 | 22.82 | 9728 | 223030 | -0.24 | -1.04% |
| 2009-06-25 | 22.45 | 23.15 | 22.40 | 23.06 | 21021 | 480659 | 0.56 | 2.49% |
| 2009-06-24 | 22.30 | 22.60 | 22.11 | 22.50 | 9258 | 206407 | 0.21 | 0.94% |
| 2009-06-23 | 22.00 | 22.50 | 22.00 | 22.29 | 7250 | 161363 | -0.26 | -1.15% |
| 2009-06-22 | 23.16 | 23.40 | 22.50 | 22.55 | 15998 | 364572 | -0.57 | -2.46% |
| 2009-06-19 | 22.18 | 23.50 | 22.03 | 23.12 | 33893 | 783551 | 0.94 | 4.24% |
| 2009-06-18 | 22.89 | 22.89 | 22.09 | 22.18 | 19406 | 431964 | -0.10 | -0.45% |
| 2009-06-17 | 22.20 | 22.29 | 21.90 | 22.28 | 6318 | 139770 | 0.10 | 0.45% |
| 2009-06-16 | 22.53 | 22.63 | 22.00 | 22.18 | 6876 | 153424 | -0.37 | -1.64% |
| 2009-06-15 | 22.30 | 22.70 | 21.88 | 22.55 | 5321 | 119386 | 0.25 | 1.12% |
| 2009-06-12 | 23.10 | 23.28 | 22.25 | 22.30 | 9987 | 226102 | -0.79 | -3.42% |
| 2009-06-11 | 23.48 | 23.48 | 22.50 | 23.09 | 15155 | 350496 | 0.51 | 2.26% |
| 2009-06-10 | 22.30 | 22.85 | 22.27 | 22.58 | 8991 | 203393 | 0.30 | 1.35% |
| 2009-06-09 | 22.22 | 22.40 | 21.87 | 22.28 | 8240 | 181507 | 0.05 | 0.23% |
| 2009-06-08 | 22.57 | 22.84 | 22.20 | 22.23 | 11257 | 251957 | -0.46 | -2.03% |
| 2009-06-05 | 22.80 | 23.09 | 22.53 | 22.69 | 11119 | 253365 | -0.19 | -0.83% |
| 2009-06-04 | 23.26 | 23.26 | 22.60 | 22.88 | 13156 | 300182 | -0.38 | -1.63% |
| 2009-06-03 | 23.25 | 23.50 | 23.15 | 23.26 | 9411 | 218785 | 0.02 | 0.09% |
| 2009-06-02 | 23.56 | 23.58 | 23.13 | 23.24 | 11159 | 259642 | -0.13 | -0.56% |
| 2009-06-01 | 23.00 | 23.60 | 22.91 | 23.37 | 17867 | 416665 | 0.46 | 2.01% |
