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 |
|---|---|---|---|---|---|---|---|---|
| 2009-10-27 | 30.00 | 32.94 | 29.50 | 32.07 | 51434 | 1620349 | 1.74 | 5.74% |
| 2009-10-26 | 29.50 | 30.37 | 29.16 | 30.33 | 24693 | 739733 | 0.83 | 2.81% |
| 2009-10-23 | 29.50 | 29.87 | 29.30 | 29.50 | 21401 | 633232 | 0.00 | 0.00% |
| 2009-10-22 | 29.60 | 29.78 | 28.56 | 29.50 | 21290 | 623852 | 0.12 | 0.41% |
| 2009-10-21 | 29.90 | 30.26 | 29.21 | 29.38 | 18934 | 561544 | -0.61 | -2.03% |
| 2009-10-20 | 29.39 | 30.49 | 29.20 | 29.99 | 21098 | 632466 | 0.70 | 2.39% |
| 2009-10-19 | 28.86 | 29.58 | 28.86 | 29.29 | 23866 | 698178 | 0.09 | 0.31% |
| 2009-10-16 | 28.80 | 29.45 | 28.31 | 29.20 | 27460 | 790882 | 0.40 | 1.39% |
| 2009-10-15 | 28.26 | 29.48 | 27.55 | 28.80 | 40430 | 1147478 | 1.82 | 6.75% |
| 2009-10-14 | 27.37 | 27.80 | 26.70 | 26.98 | 21440 | 585761 | -0.12 | -0.44% |
| 2009-10-13 | 26.30 | 27.48 | 26.11 | 27.10 | 16737 | 451428 | 0.79 | 3.00% |
| 2009-10-12 | 26.34 | 26.85 | 26.06 | 26.31 | 17394 | 460346 | -0.19 | -0.72% |
| 2009-10-09 | 24.90 | 26.70 | 24.75 | 26.50 | 13095 | 336269 | 2.17 | 8.92% |
| 2009-09-30 | 24.18 | 24.80 | 24.18 | 24.33 | 7187 | 176215 | 0.34 | 1.42% |
| 2009-09-29 | 25.10 | 25.10 | 23.50 | 23.99 | 10743 | 257236 | -1.12 | -4.46% |
| 2009-09-28 | 26.15 | 26.75 | 24.90 | 25.11 | 13331 | 347721 | -0.80 | -3.09% |
| 2009-09-25 | 24.50 | 26.48 | 24.50 | 25.91 | 17613 | 450999 | 1.33 | 5.41% |
| 2009-09-24 | 24.72 | 25.00 | 24.22 | 24.58 | 8251 | 203773 | -0.09 | -0.36% |
| 2009-09-23 | 25.30 | 25.64 | 24.61 | 24.67 | 6595 | 165389 | -0.56 | -2.22% |
| 2009-09-22 | 25.48 | 26.20 | 25.23 | 25.23 | 9072 | 233403 | -0.20 | -0.79% |
| 2009-09-21 | 24.99 | 25.49 | 24.52 | 25.43 | 9416 | 236301 | -0.13 | -0.51% |
| 2009-09-18 | 26.80 | 26.80 | 25.21 | 25.56 | 15060 | 393652 | -1.16 | -4.34% |
| 2009-09-17 | 26.28 | 26.95 | 26.11 | 26.72 | 11843 | 314508 | 0.68 | 2.61% |
| 2009-09-16 | 26.59 | 26.80 | 25.90 | 26.04 | 19112 | 500753 | -0.56 | -2.10% |
| 2009-09-15 | 26.18 | 27.40 | 25.93 | 26.60 | 20971 | 562688 | 0.48 | 1.84% |
| 2009-09-14 | 25.88 | 26.30 | 25.65 | 26.12 | 10902 | 283495 | 0.31 | 1.20% |
| 2009-09-11 | 25.50 | 26.36 | 25.30 | 25.81 | 11778 | 304668 | 0.13 | 0.51% |
| 2009-09-10 | 25.29 | 25.82 | 24.97 | 25.68 | 12547 | 319696 | 0.28 | 1.10% |
| 2009-09-09 | 25.02 | 25.67 | 24.56 | 25.40 | 11962 | 299500 | 0.50 | 2.01% |
| 2009-09-08 | 24.67 | 25.00 | 24.11 | 24.90 | 9333 | 230748 | 0.23 | 0.93% |
| 2009-09-07 | 24.36 | 25.16 | 24.36 | 24.67 | 9804 | 243637 | 0.31 | 1.27% |
| 2009-09-04 | 24.18 | 24.59 | 23.92 | 24.36 | 8752 | 213164 | 0.14 | 0.58% |
| 2009-09-03 | 22.96 | 24.48 | 22.96 | 24.22 | 9214 | 220478 | 1.09 | 4.71% |
| 2009-09-02 | 23.01 | 23.47 | 22.82 | 23.13 | 6470 | 149953 | -0.08 | -0.34% |
| 2009-09-01 | 23.05 | 23.75 | 23.01 | 23.21 | 8220 | 192266 | -0.42 | -1.78% |
| 2009-08-31 | 25.80 | 25.92 | 23.63 | 23.63 | 14412 | 353761 | -2.62 | -9.98% |
| 2009-08-28 | 25.80 | 26.65 | 25.67 | 26.25 | 16514 | 434875 | 0.43 | 1.67% |
| 2009-08-27 | 25.90 | 26.30 | 25.41 | 25.82 | 11589 | 300310 | -0.15 | -0.58% |
| 2009-08-26 | 25.61 | 26.35 | 25.20 | 25.97 | 13382 | 349315 | 0.36 | 1.41% |
| 2009-08-25 | 26.40 | 26.40 | 24.76 | 25.61 | 16841 | 428582 | -1.03 | -3.87% |
| 2009-08-24 | 26.44 | 27.00 | 25.71 | 26.64 | 22783 | 599326 | -0.06 | -0.23% |
| 2009-08-21 | 24.81 | 26.97 | 24.30 | 26.70 | 28298 | 727699 | 2.03 | 8.23% |
| 2009-08-20 | 24.00 | 24.98 | 23.77 | 24.67 | 10735 | 262035 | 0.61 | 2.54% |
| N 2009-08-19 | 24.97 | 25.90 | 23.88 | 24.06 | 12796 | 317259 | -1.09 | -4.33% |
| N 2009-08-18 | 25.80 | 25.90 | 23.80 | 25.15 | 17322 | 428421 | -1.23 | -4.66% |
| N 2009-08-17 | 27.00 | 27.00 | 25.71 | 26.38 | 10183 | 266544 | -0.74 | -2.73% |
| 2009-08-14 | 27.70 | 28.58 | 26.98 | 27.12 | 14181 | 393331 | -0.75 | -2.69% |
| 2009-08-13 | 27.15 | 28.39 | 26.91 | 27.87 | 10598 | 293595 | 0.85 | 3.15% |
| 2009-08-12 | 28.99 | 29.35 | 26.91 | 27.02 | 12127 | 338384 | -2.01 | -6.92% |
| N 2009-08-11 | 29.04 | 29.40 | 28.21 | 29.03 | 12634 | 367501 | -0.01 | -0.03% |
| 2009-08-10 | 28.65 | 29.19 | 28.30 | 29.04 | 10081 | 290460 | 0.49 | 1.72% |
| 2009-08-07 | 28.90 | 30.35 | 28.50 | 28.55 | 14979 | 440476 | -0.45 | -1.55% |
| 2009-08-06 | 29.80 | 29.80 | 28.40 | 29.00 | 15216 | 443697 | -1.30 | -4.29% |
| N 2009-08-05 | 30.40 | 31.09 | 29.05 | 30.30 | 23511 | 704325 | -0.31 | -1.01% |
| N 2009-08-04 | 28.99 | 30.75 | 28.00 | 30.61 | 27760 | 821289 | 1.62 | 5.59% |
| 2009-08-03 | 28.18 | 29.17 | 27.80 | 28.99 | 15614 | 445074 | 0.59 | 2.08% |
| 2009-07-31 | 27.60 | 28.69 | 27.30 | 28.40 | 11156 | 313628 | 0.80 | 2.90% |
| 2009-07-30 | 27.82 | 28.10 | 26.50 | 27.60 | 10269 | 279345 | 0.16 | 0.58% |
| 2009-07-29 | 29.17 | 29.49 | 27.01 | 27.44 | 14932 | 423984 | -1.95 | -6.63% |
| 2009-07-28 | 29.50 | 29.69 | 29.00 | 29.39 | 15104 | 440349 | -0.19 | -0.64% |
| 2009-07-27 | 29.30 | 30.00 | 29.10 | 29.58 | 12762 | 375296 | 0.07 | 0.24% |
| 2009-07-24 | 30.90 | 31.20 | 29.22 | 29.51 | 21690 | 656878 | -0.59 | -1.96% |
| N 2009-07-23 | 30.09 | 30.53 | 29.70 | 30.10 | 14165 | 425881 | 0.36 | 1.21% |
| 2009-07-22 | 29.00 | 30.39 | 29.00 | 29.74 | 17198 | 513215 | 0.73 | 2.52% |
| 2009-07-21 | 29.70 | 29.99 | 28.85 | 29.01 | 15892 | 464558 | -0.79 | -2.65% |
| 2009-07-20 | 29.25 | 30.00 | 29.25 | 29.80 | 12885 | 381976 | 0.29 | 0.98% |
| 2009-07-17 | 29.80 | 30.65 | 29.32 | 29.51 | 18938 | 565582 | -0.41 | -1.37% |
| 2009-07-16 | 30.93 | 31.21 | 29.60 | 29.92 | 22151 | 672174 | -1.29 | -4.13% |
| 2009-07-15 | 30.18 | 31.80 | 29.68 | 31.21 | 26226 | 810994 | 1.39 | 4.66% |
| 2009-07-14 | 29.62 | 30.14 | 29.50 | 29.82 | 11781 | 351829 | 0.22 | 0.74% |
| 2009-07-13 | 29.90 | 30.60 | 29.35 | 29.60 | 16792 | 501838 | -0.30 | -1.00% |
| 2009-07-10 | 30.51 | 31.45 | 29.80 | 29.90 | 26290 | 800031 | -1.00 | -3.24% |
| 2009-07-09 | 29.61 | 31.10 | 29.13 | 30.90 | 29913 | 901162 | 1.21 | 4.08% |
| 2009-07-08 | 29.85 | 30.46 | 29.10 | 29.69 | 35665 | 1057484 | -0.12 | -0.40% |
| 2009-07-07 | 27.24 | 29.81 | 27.10 | 29.81 | 52129 | 1514769 | 2.71 | 10.00% |
| 2009-07-06 | 27.00 | 28.06 | 26.81 | 27.10 | 21773 | 593673 | 0.20 | 0.74% |
| 2009-07-03 | 26.18 | 27.48 | 26.00 | 26.90 | 25109 | 676021 | 0.72 | 2.75% |
| 2009-07-02 | 26.50 | 26.95 | 26.01 | 26.18 | 22649 | 598928 | -0.41 | -1.54% |
| 2009-07-01 | 27.28 | 27.64 | 26.31 | 26.59 | 25312 | 677076 | -0.61 | -2.24% |
| 2009-06-30 | 26.75 | 27.78 | 26.63 | 27.20 | 25175 | 684450 | 0.39 | 1.46% |
| 2009-06-29 | 26.78 | 28.18 | 26.34 | 26.81 | 29918 | 810429 | 0.01 | 0.04% |
| 2009-06-26 | 27.31 | 28.50 | 26.51 | 26.80 | 58321 | 1610025 | -0.41 | -1.51% |
| N 2009-06-25 | 26.12 | 27.21 | 26.01 | 27.21 | 71515 | 1919859 | 2.47 | 9.98% |
| N 2009-06-24 | 24.74 | 24.74 | 23.88 | 24.74 | 27588 | 678332 | 2.25 | 10.00% |
| N 2009-06-23 | 21.30 | 22.97 | 21.16 | 22.49 | 21254 | 480766 | 0.83 | 3.83% |
| 2009-06-22 | 22.11 | 22.25 | 21.60 | 21.66 | 9695 | 212225 | -0.41 | -1.86% |
| 2009-06-19 | 21.25 | 22.47 | 21.09 | 22.07 | 18000 | 393512 | 0.84 | 3.96% |
| 2009-06-18 | 21.28 | 21.36 | 21.12 | 21.23 | 5389 | 114547 | 0.03 | 0.14% |
| 2009-06-17 | 21.20 | 21.29 | 20.84 | 21.20 | 4989 | 105013 | 0.01 | 0.05% |
| 2009-06-16 | 20.78 | 21.45 | 20.75 | 21.19 | 5594 | 117991 | 0.41 | 1.97% |
| 2009-06-15 | 20.80 | 20.95 | 20.58 | 20.78 | 5526 | 114611 | -0.02 | -0.10% |
| 2009-06-12 | 21.32 | 21.52 | 20.66 | 20.80 | 8527 | 180167 | -0.74 | -3.44% |
| 2009-06-11 | 21.92 | 22.17 | 21.40 | 21.54 | 6433 | 140841 | -0.38 | -1.73% |
| 2009-06-10 | 21.86 | 22.00 | 21.70 | 21.92 | 5627 | 122980 | 0.20 | 0.92% |
| 2009-06-09 | 22.07 | 22.08 | 21.30 | 21.72 | 6447 | 139673 | -0.28 | -1.27% |
| 2009-06-08 | 21.03 | 22.10 | 21.03 | 22.00 | 13208 | 287938 | 0.73 | 3.43% |
| 2009-06-05 | 21.59 | 21.59 | 21.20 | 21.27 | 5303 | 113043 | -0.06 | -0.28% |
| 2009-06-04 | 21.80 | 21.81 | 21.08 | 21.33 | 11119 | 236810 | -0.51 | -2.33% |
| 2009-06-03 | 22.00 | 22.25 | 21.80 | 21.84 | 10781 | 236904 | -0.31 | -1.40% |
| 2009-06-02 | 21.80 | 22.48 | 21.25 | 22.15 | 13248 | 289112 | 0.67 | 3.12% |
| 2009-06-01 | 21.44 | 21.78 | 21.02 | 21.48 | 11890 | 253182 | 0.04 | 0.19% |
| 2009-05-27 | 22.33 | 22.50 | 21.23 | 21.44 | 11391 | 245654 | -7.60 | -26.17% |
