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 | 28.60 | 29.48 | 28.31 | 28.88 | 62449 | 1804517 | -0.04 | -0.14% |
| 2009-11-26 | 30.93 | 30.93 | 28.88 | 28.92 | 97238 | 2897387 | -2.03 | -6.56% |
| 2009-11-25 | 29.98 | 31.18 | 29.52 | 30.95 | 83479 | 2542983 | 0.80 | 2.65% |
| 2009-11-24 | 32.65 | 32.79 | 29.88 | 30.15 | 110631 | 3477877 | -2.14 | -6.63% |
| 2009-11-23 | 32.05 | 33.21 | 32.05 | 32.29 | 80379 | 2615237 | 0.32 | 1.00% |
| 2009-11-20 | 31.70 | 32.58 | 31.10 | 31.97 | 87325 | 2782915 | 0.27 | 0.85% |
| 2009-11-19 | 31.89 | 32.29 | 31.20 | 31.70 | 74364 | 2352779 | -0.20 | -0.63% |
| 2009-11-18 | 32.00 | 32.59 | 31.61 | 31.90 | 70375 | 2257057 | -0.36 | -1.12% |
| 2009-11-17 | 31.78 | 32.49 | 31.02 | 32.26 | 125777 | 3993657 | 0.49 | 1.54% |
| 2009-11-16 | 32.06 | 33.15 | 31.60 | 31.77 | 239502 | 7757268 | 0.19 | 0.60% |
| 2009-11-13 | 29.20 | 31.58 | 28.85 | 31.58 | 232834 | 7143486 | 2.33 | 7.97% |
| 2009-11-12 | 28.10 | 29.88 | 27.96 | 29.25 | 168669 | 4923057 | 1.35 | 4.84% |
| 2009-11-11 | 28.38 | 28.38 | 27.78 | 27.90 | 38381 | 1074474 | -0.42 | -1.48% |
| 2009-11-10 | 28.31 | 28.50 | 27.98 | 28.32 | 49236 | 1390852 | 0.16 | 0.57% |
| 2009-11-09 | 28.50 | 28.50 | 27.72 | 28.16 | 68551 | 1926729 | -0.50 | -1.75% |
| 2009-11-06 | 28.69 | 29.26 | 28.51 | 28.66 | 113974 | 3288920 | 0.22 | 0.77% |
| 2009-11-05 | 27.76 | 28.46 | 27.65 | 28.44 | 107414 | 3023416 | 0.78 | 2.82% |
| 2009-11-04 | 27.80 | 27.88 | 27.48 | 27.66 | 56728 | 1569458 | -0.24 | -0.86% |
| 2009-11-03 | 27.30 | 28.20 | 27.11 | 27.90 | 88531 | 2443558 | 0.64 | 2.35% |
| 2009-11-02 | 26.50 | 27.26 | 25.99 | 27.26 | 41075 | 1100823 | 0.73 | 2.75% |
| 2009-10-30 | 26.50 | 26.88 | 26.47 | 26.53 | 33422 | 891378 | 0.23 | 0.88% |
| 2009-10-29 | 26.86 | 26.88 | 25.88 | 26.30 | 47038 | 1242429 | -0.98 | -3.59% |
| 2009-10-28 | 26.99 | 27.35 | 26.49 | 27.28 | 71325 | 1919486 | -0.31 | -1.12% |
| 2009-10-27 | 28.60 | 28.60 | 27.55 | 27.59 | 55242 | 1546015 | -1.28 | -4.43% |
| 2009-10-26 | 29.00 | 29.30 | 28.60 | 28.87 | 64041 | 1851078 | 0.18 | 0.63% |
| 2009-10-23 | 28.38 | 28.98 | 28.35 | 28.69 | 57880 | 1661127 | 0.32 | 1.13% |
| 2009-10-22 | 27.72 | 28.67 | 27.72 | 28.37 | 47199 | 1338261 | 0.67 | 2.42% |
| 2009-10-21 | 28.34 | 28.34 | 27.70 | 27.70 | 35368 | 989607 | -0.57 | -2.02% |
| 2009-10-20 | 27.60 | 28.36 | 27.50 | 28.27 | 53785 | 1504871 | 0.71 | 2.58% |
| 2009-10-19 | 27.07 | 27.75 | 26.89 | 27.56 | 39601 | 1080122 | 0.49 | 1.81% |
| 2009-10-16 | 27.45 | 27.78 | 26.78 | 27.07 | 22433 | 610718 | -0.36 | -1.31% |
| 2009-10-15 | 27.57 | 27.82 | 27.27 | 27.43 | 22913 | 630894 | 0.02 | 0.07% |
| 2009-10-14 | 27.57 | 27.85 | 27.25 | 27.41 | 28290 | 778824 | 0.01 | 0.04% |
| 2009-10-13 | 27.28 | 27.61 | 27.06 | 27.40 | 20831 | 568797 | 0.12 | 0.44% |
| 2009-10-12 | 26.63 | 27.90 | 26.30 | 27.28 | 40196 | 1096959 | 0.88 | 3.33% |
| 2009-10-09 | 25.80 | 26.46 | 25.61 | 26.40 | 22887 | 598540 | 1.07 | 4.22% |
| 2009-09-30 | 25.66 | 26.00 | 25.22 | 25.33 | 22988 | 587580 | -0.12 | -0.47% |
| 2009-09-29 | 25.84 | 26.07 | 25.00 | 25.45 | 18651 | 476741 | -0.36 | -1.40% |
| 2009-09-28 | 26.23 | 26.45 | 25.76 | 25.81 | 22465 | 587548 | -0.19 | -0.73% |
| 2009-09-25 | 26.38 | 26.40 | 25.60 | 26.00 | 27193 | 707444 | -0.38 | -1.44% |
| 2009-09-24 | 27.43 | 27.43 | 25.88 | 26.38 | 38725 | 1033510 | -1.05 | -3.83% |
| 2009-09-23 | 27.90 | 28.40 | 27.20 | 27.43 | 43742 | 1216150 | -0.67 | -2.38% |
| 2009-09-22 | 27.80 | 29.00 | 27.57 | 28.10 | 71347 | 2030584 | 0.42 | 1.52% |
| 2009-09-21 | 27.11 | 27.80 | 26.51 | 27.68 | 42483 | 1152405 | 0.03 | 0.11% |
| N 2009-09-18 | 28.41 | 29.30 | 27.10 | 27.65 | 87604 | 2485871 | -0.20 | -0.72% |
| 2009-09-17 | 27.20 | 28.19 | 27.16 | 27.85 | 41599 | 1160938 | 0.64 | 2.35% |
| 2009-09-16 | 27.81 | 27.86 | 27.03 | 27.21 | 40853 | 1116964 | -0.72 | -2.58% |
| 2009-09-15 | 27.82 | 28.26 | 27.30 | 27.93 | 41274 | 1147313 | 0.32 | 1.16% |
| 2009-09-14 | 27.11 | 27.97 | 26.88 | 27.61 | 46414 | 1277614 | 0.74 | 2.75% |
| 2009-09-11 | 26.77 | 27.20 | 26.60 | 26.87 | 30588 | 822499 | 0.03 | 0.11% |
| 2009-09-10 | 26.49 | 27.50 | 26.15 | 26.84 | 56442 | 1522771 | 0.34 | 1.28% |
| 2009-09-09 | 26.50 | 26.58 | 26.10 | 26.50 | 28426 | 748115 | 0.08 | 0.30% |
| 2009-09-08 | 26.11 | 26.56 | 25.90 | 26.42 | 31458 | 827278 | 0.06 | 0.23% |
| 2009-09-07 | 26.26 | 26.90 | 26.03 | 26.36 | 44790 | 1186367 | 0.11 | 0.42% |
| 2009-09-04 | 26.44 | 26.58 | 26.01 | 26.25 | 41155 | 1079904 | -0.31 | -1.17% |
| 2009-09-03 | 25.77 | 26.71 | 25.48 | 26.56 | 59223 | 1553068 | 0.67 | 2.59% |
| 2009-09-02 | 25.33 | 26.22 | 25.33 | 25.89 | 56030 | 1443272 | 0.83 | 3.31% |
| 2009-09-01 | 24.05 | 25.42 | 24.05 | 25.06 | 37712 | 943877 | 0.50 | 2.04% |
| 2009-08-31 | 25.05 | 25.50 | 23.87 | 24.56 | 31454 | 782158 | -0.84 | -3.31% |
| 2009-08-28 | 25.80 | 26.12 | 24.80 | 25.40 | 32825 | 831901 | -0.49 | -1.89% |
| 2009-08-27 | 25.97 | 26.28 | 25.60 | 25.89 | 37733 | 978460 | -0.11 | -0.42% |
| N 2009-08-26 | 24.99 | 26.31 | 24.70 | 26.00 | 48220 | 1237291 | 0.46 | 1.80% |
| 2009-08-24 | 25.15 | 25.60 | 24.86 | 25.54 | 42047 | 1064974 | 0.26 | 1.03% |
| 2009-08-21 | 24.56 | 25.29 | 24.21 | 25.28 | 36496 | 904300 | 0.79 | 3.23% |
| 2009-08-20 | 23.91 | 24.60 | 23.88 | 24.49 | 31843 | 771541 | 0.61 | 2.55% |
| 2009-08-19 | 25.50 | 25.60 | 23.68 | 23.88 | 28859 | 711235 | -1.47 | -5.80% |
| 2009-08-18 | 24.80 | 25.48 | 24.65 | 25.35 | 24684 | 620209 | 0.29 | 1.16% |
| 2009-08-17 | 25.99 | 25.99 | 25.04 | 25.06 | 35711 | 910035 | -1.10 | -4.21% |
| 2009-08-14 | 27.27 | 27.45 | 26.10 | 26.16 | 32900 | 873581 | -0.99 | -3.65% |
| 2009-08-13 | 27.10 | 27.58 | 26.80 | 27.15 | 28195 | 766447 | 0.07 | 0.26% |
| 2009-08-12 | 28.75 | 28.80 | 26.98 | 27.08 | 36848 | 1020471 | -1.71 | -5.94% |
| 2009-08-11 | 28.50 | 28.95 | 28.18 | 28.79 | 25585 | 731213 | 0.46 | 1.62% |
| 2009-08-10 | 29.06 | 29.40 | 27.80 | 28.33 | 52970 | 1508448 | -0.61 | -2.11% |
| 2009-08-07 | 30.12 | 30.59 | 28.58 | 28.94 | 50440 | 1493001 | -1.29 | -4.27% |
| N 2009-08-06 | 30.40 | 30.99 | 29.50 | 30.23 | 71139 | 2138295 | -0.46 | -1.50% |
| N 2009-08-05 | 29.80 | 31.77 | 29.80 | 30.69 | 140142 | 4309521 | 1.29 | 4.39% |
| N 2009-08-04 | 29.10 | 29.49 | 28.61 | 29.40 | 49989 | 1454629 | 0.39 | 1.34% |
| 2009-08-03 | 28.87 | 29.50 | 28.85 | 29.01 | 45547 | 1325029 | 0.19 | 0.66% |
| 2009-07-31 | 27.70 | 28.99 | 27.60 | 28.82 | 47423 | 1345553 | 1.32 | 4.80% |
| 2009-07-30 | 27.50 | 27.90 | 26.62 | 27.50 | 40303 | 1094518 | 0.00 | 0.00% |
| 2009-07-29 | 28.90 | 29.39 | 26.50 | 27.50 | 66446 | 1889241 | -1.45 | -5.01% |
| 2009-07-28 | 28.67 | 28.97 | 28.35 | 28.95 | 49086 | 1410302 | 0.31 | 1.08% |
| 2009-07-27 | 28.20 | 28.93 | 28.00 | 28.64 | 45151 | 1289240 | 0.43 | 1.52% |
| 2009-07-24 | 28.61 | 29.06 | 27.81 | 28.21 | 44872 | 1276635 | -0.35 | -1.23% |
| 2009-07-23 | 28.80 | 29.07 | 28.30 | 28.56 | 41107 | 1173610 | -0.23 | -0.80% |
| 2009-07-22 | 28.50 | 29.10 | 28.45 | 28.79 | 61298 | 1759420 | -0.14 | -0.48% |
| 2009-07-21 | 30.15 | 30.33 | 28.80 | 28.93 | 69251 | 2043313 | -1.21 | -4.01% |
| 2009-07-20 | 30.30 | 30.53 | 29.88 | 30.14 | 65589 | 1974739 | 0.01 | 0.03% |
| N 2009-07-17 | 29.58 | 30.58 | 29.12 | 30.13 | 77895 | 2321636 | 0.53 | 1.79% |
| N 2009-07-16 | 29.18 | 30.48 | 29.07 | 29.60 | 100302 | 2999509 | 0.45 | 1.54% |
| N 2009-07-15 | 29.42 | 29.65 | 29.03 | 29.15 | 66563 | 1949988 | -0.22 | -0.75% |
| N 2009-07-14 | 29.47 | 29.49 | 29.02 | 29.37 | 47798 | 1396799 | 0.17 | 0.58% |
| N 2009-07-13 | 29.33 | 29.80 | 28.91 | 29.20 | 59544 | 1749592 | -0.16 | -0.55% |
| 2009-07-10 | 29.80 | 29.89 | 29.20 | 29.36 | 71860 | 2116492 | -0.48 | -1.61% |
| 2009-07-09 | 28.25 | 29.97 | 27.99 | 29.84 | 85485 | 2473252 | 1.84 | 6.57% |
| 2009-07-08 | 27.95 | 28.49 | 27.60 | 28.00 | 66522 | 1860890 | 0.35 | 1.27% |
| 2009-07-07 | 26.55 | 28.28 | 26.30 | 27.65 | 82542 | 2281716 | 1.20 | 4.54% |
| 2009-07-06 | 26.03 | 26.49 | 26.01 | 26.45 | 34433 | 904551 | 0.34 | 1.30% |
| 2009-07-03 | 26.13 | 26.62 | 25.90 | 26.11 | 33814 | 886961 | -0.04 | -0.15% |
| 2009-07-02 | 26.44 | 26.45 | 25.98 | 26.15 | 29505 | 770550 | -0.01 | -0.04% |
| 2009-07-01 | 26.10 | 26.47 | 26.05 | 26.16 | 26933 | 706769 | 0.06 | 0.23% |
| 2009-06-30 | 26.95 | 26.96 | 26.08 | 26.10 | 36834 | 969548 | -0.68 | -2.54% |
| 2009-06-29 | 26.51 | 27.50 | 26.41 | 26.78 | 41025 | 1107584 | 0.21 | 0.79% |
| 2009-06-26 | 26.51 | 27.00 | 26.36 | 26.57 | 31478 | 838015 | -0.18 | -0.67% |
| 2009-06-25 | 25.80 | 27.08 | 25.70 | 26.75 | 59658 | 1594487 | 1.03 | 4.00% |
| 2009-06-24 | 25.62 | 25.88 | 25.55 | 25.72 | 20149 | 516690 | 0.15 | 0.59% |
| 2009-06-23 | 25.60 | 26.01 | 25.40 | 25.57 | 22980 | 590039 | -0.30 | -1.16% |
| 2009-06-22 | 26.31 | 26.48 | 25.86 | 25.87 | 22081 | 576999 | -0.35 | -1.33% |
| 2009-06-19 | 26.16 | 26.48 | 26.02 | 26.22 | 24755 | 649931 | 0.11 | 0.42% |
| 2009-06-18 | 25.97 | 26.20 | 25.77 | 26.11 | 34122 | 888146 | 0.17 | 0.66% |
| 2009-06-17 | 25.52 | 26.15 | 25.33 | 25.94 | 27067 | 697351 | 0.31 | 1.21% |
| 2009-06-16 | 25.50 | 25.68 | 25.20 | 25.63 | 23839 | 606708 | -0.10 | -0.39% |
| 2009-06-15 | 25.37 | 25.75 | 25.30 | 25.73 | 15514 | 395914 | 0.38 | 1.50% |
| 2009-06-12 | 26.10 | 26.20 | 25.03 | 25.35 | 29625 | 757058 | -0.84 | -3.21% |
| 2009-06-11 | 26.08 | 26.62 | 26.00 | 26.19 | 21308 | 561138 | 0.01 | 0.04% |
| 2009-06-10 | 26.45 | 26.47 | 25.97 | 26.18 | 22249 | 583016 | -0.26 | -0.98% |
| 2009-06-09 | 25.45 | 26.50 | 25.35 | 26.44 | 36012 | 936823 | 0.96 | 3.77% |
| 2009-06-08 | 25.32 | 26.00 | 25.01 | 25.48 | 24277 | 622365 | 0.16 | 0.63% |
| 2009-06-05 | 25.83 | 26.00 | 25.31 | 25.32 | 26435 | 673850 | -0.51 | -1.97% |
| 2009-06-04 | 25.94 | 26.36 | 25.53 | 25.83 | 26732 | 692088 | -0.08 | -0.31% |
| 2009-06-03 | 26.10 | 26.11 | 25.65 | 25.91 | 32954 | 850195 | -0.21 | -0.80% |
| 2009-06-02 | 26.62 | 26.72 | 26.08 | 26.12 | 31976 | 840306 | -0.48 | -1.80% |
| 2009-06-01 | 26.60 | 27.00 | 26.26 | 26.60 | 29322 | 779031 | 0.00 | 0.00% |
