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 | 34.00 | 34.20 | 32.51 | 33.59 | 12419 | 415550 | -0.90 | -2.61% |
| 2009-11-26 | 36.58 | 36.58 | 34.33 | 34.49 | 16470 | 587472 | -2.16 | -5.89% |
| 2009-11-25 | 36.00 | 36.89 | 35.05 | 36.65 | 18598 | 665264 | 0.65 | 1.81% |
| 2009-11-24 | 36.86 | 37.90 | 34.75 | 36.00 | 27646 | 1012822 | -0.91 | -2.46% |
| 2009-11-23 | 37.01 | 37.17 | 36.23 | 36.91 | 10927 | 401890 | -0.09 | -0.24% |
| 2009-11-20 | 36.20 | 38.00 | 35.88 | 37.00 | 11820 | 434016 | 0.81 | 2.24% |
| 2009-11-19 | 35.67 | 36.40 | 35.55 | 36.19 | 12027 | 433588 | 0.48 | 1.34% |
| 2009-11-18 | 36.40 | 36.67 | 35.42 | 35.71 | 6530 | 233415 | -0.29 | -0.81% |
| 2009-11-17 | 35.42 | 36.49 | 35.42 | 36.00 | 6716 | 241020 | 0.22 | 0.61% |
| 2009-11-16 | 34.42 | 36.29 | 34.42 | 35.78 | 13052 | 465926 | 1.38 | 4.01% |
| 2009-11-13 | 34.02 | 34.66 | 33.54 | 34.40 | 7501 | 255625 | 0.00 | 0.00% |
| 2009-11-12 | 35.01 | 35.38 | 34.30 | 34.40 | 9203 | 318987 | -0.60 | -1.71% |
| 2009-11-11 | 34.70 | 35.18 | 34.20 | 35.00 | 8217 | 284465 | 0.16 | 0.46% |
| 2009-11-09 | 34.64 | 35.44 | 34.23 | 34.84 | 8930 | 309902 | -0.16 | -0.46% |
| 2009-11-06 | 35.00 | 35.90 | 34.62 | 35.00 | 16463 | 577412 | -0.45 | -1.27% |
| 2009-11-05 | 33.30 | 36.59 | 33.30 | 35.45 | 30261 | 1066402 | 2.15 | 6.46% |
| 2009-11-04 | 32.00 | 33.50 | 31.87 | 33.30 | 22330 | 736894 | 1.35 | 4.22% |
| 2009-11-03 | 30.66 | 32.26 | 30.66 | 31.95 | 17410 | 554731 | 1.30 | 4.24% |
| 2009-11-02 | 29.96 | 30.70 | 29.01 | 30.65 | 19175 | 580323 | 0.05 | 0.16% |
| 2009-10-30 | 31.82 | 32.80 | 30.50 | 30.60 | 21173 | 662558 | -1.05 | -3.32% |
| 2009-10-29 | 31.30 | 32.27 | 31.00 | 31.65 | 12964 | 412552 | 0.07 | 0.22% |
| 2009-10-28 | 30.90 | 31.58 | 30.70 | 31.58 | 10320 | 320875 | 0.59 | 1.90% |
| 2009-10-27 | 31.19 | 31.34 | 30.61 | 30.99 | 12936 | 401402 | -0.35 | -1.12% |
| 2009-10-26 | 31.30 | 31.57 | 30.80 | 31.34 | 13689 | 426690 | 0.00 | 0.00% |
| 2009-10-23 | 31.70 | 32.86 | 30.81 | 31.34 | 39676 | 1264056 | -0.67 | -2.09% |
| 2009-10-22 | 31.00 | 32.20 | 30.87 | 32.01 | 20583 | 651575 | 0.89 | 2.86% |
| 2009-10-21 | 31.06 | 31.60 | 30.15 | 31.12 | 14632 | 456249 | 0.02 | 0.06% |
| 2009-10-20 | 30.58 | 31.31 | 30.20 | 31.10 | 18524 | 572541 | 0.80 | 2.64% |
| 2009-10-19 | 29.30 | 30.37 | 29.30 | 30.30 | 11234 | 337939 | 0.75 | 2.54% |
| 2009-10-16 | 29.67 | 30.27 | 28.95 | 29.55 | 10381 | 305669 | -0.27 | -0.91% |
| 2009-10-15 | 29.60 | 30.20 | 29.40 | 29.82 | 10425 | 311892 | 0.53 | 1.81% |
| 2009-10-14 | 29.90 | 30.52 | 28.90 | 29.29 | 14213 | 425259 | -0.37 | -1.25% |
| 2009-10-13 | 28.95 | 29.86 | 28.86 | 29.66 | 10503 | 310107 | 0.70 | 2.42% |
| 2009-10-12 | 28.78 | 29.75 | 28.75 | 28.96 | 10770 | 315111 | 0.21 | 0.73% |
| 2009-10-09 | 27.58 | 28.85 | 27.58 | 28.75 | 9693 | 275307 | 1.45 | 5.31% |
| 2009-09-30 | 27.15 | 27.69 | 26.82 | 27.30 | 7101 | 194207 | 0.15 | 0.55% |
| 2009-09-29 | 28.50 | 28.50 | 26.22 | 27.15 | 14727 | 403477 | -0.10 | -0.37% |
| 2009-09-28 | 28.26 | 28.85 | 27.12 | 27.25 | 13681 | 382830 | -0.94 | -3.33% |
| 2009-09-25 | 29.47 | 29.59 | 28.08 | 28.19 | 18267 | 526597 | -1.51 | -5.08% |
| 2009-09-24 | 30.58 | 31.49 | 28.95 | 29.70 | 21777 | 662800 | -0.90 | -2.94% |
| 2009-09-23 | 30.00 | 30.79 | 29.68 | 30.60 | 19780 | 600934 | 0.70 | 2.34% |
| 2009-09-22 | 29.80 | 30.97 | 29.54 | 29.90 | 17756 | 540180 | -0.10 | -0.33% |
| 2009-09-21 | 29.51 | 30.20 | 28.40 | 30.00 | 19692 | 574354 | -0.08 | -0.27% |
| 2009-09-18 | 31.99 | 32.30 | 29.86 | 30.08 | 27372 | 852162 | -1.92 | -6.00% |
| 2009-09-17 | 30.86 | 32.98 | 30.86 | 32.00 | 32333 | 1040584 | 1.14 | 3.69% |
| 2009-09-16 | 30.76 | 31.55 | 30.11 | 30.86 | 27631 | 854205 | -0.17 | -0.55% |
| N 2009-09-15 | 29.68 | 31.81 | 29.41 | 31.03 | 34418 | 1060634 | 1.35 | 4.55% |
| N 2009-09-14 | 29.50 | 29.85 | 28.82 | 29.68 | 21255 | 625119 | 0.65 | 2.24% |
| 2009-09-11 | 28.21 | 29.63 | 28.18 | 29.03 | 25835 | 752042 | 0.35 | 1.22% |
| 2009-09-10 | 29.60 | 29.64 | 28.15 | 28.68 | 34140 | 978787 | -0.96 | -3.24% |
| 2009-09-09 | 28.96 | 29.69 | 28.96 | 29.64 | 33581 | 986657 | 0.70 | 2.42% |
| 2009-09-08 | 28.87 | 29.24 | 28.33 | 28.94 | 35800 | 1030057 | -0.23 | -0.79% |
| 2009-09-07 | 27.90 | 29.68 | 27.90 | 29.17 | 54551 | 1565148 | 1.32 | 4.74% |
| N 2009-09-04 | 27.60 | 28.15 | 27.10 | 27.85 | 41749 | 1149549 | -0.23 | -0.82% |
| 2009-09-03 | 26.39 | 28.48 | 25.88 | 28.08 | 79940 | 2180138 | 0.00 | 0.00% |
| 2009-09-02 | 30.52 | 30.52 | 28.08 | 28.08 | 51812 | 1474036 | -3.42 | -10.86% |
| 2009-09-01 | 31.91 | 32.46 | 30.00 | 31.50 | 31779 | 973810 | -0.61 | -1.90% |
| 2009-08-31 | 32.88 | 33.45 | 31.88 | 32.11 | 61566 | 2007477 | -0.05 | -0.15% |
| 2009-08-28 | 32.59 | 33.60 | 32.02 | 32.16 | 45514 | 1496624 | -0.44 | -1.35% |
| 2009-08-27 | 32.45 | 33.38 | 32.01 | 32.60 | 23603 | 770619 | 0.15 | 0.46% |
| 2009-08-26 | 31.97 | 33.00 | 31.00 | 32.45 | 32651 | 1060359 | 0.34 | 1.06% |
| 2009-08-25 | 31.49 | 32.98 | 31.40 | 32.11 | 39756 | 1279171 | 0.33 | 1.04% |
| 2009-08-24 | 29.58 | 31.79 | 29.03 | 31.78 | 40004 | 1239228 | 2.79 | 9.62% |
| 2009-08-20 | 28.01 | 29.00 | 27.92 | 28.99 | 12752 | 361667 | 0.99 | 3.54% |
| 2009-08-19 | 27.48 | 28.50 | 26.62 | 28.00 | 18151 | 499245 | 0.60 | 2.19% |
| 2009-08-18 | 26.61 | 27.49 | 26.31 | 27.40 | 5255 | 141459 | 0.79 | 2.97% |
| 2009-08-17 | 27.60 | 27.60 | 26.50 | 26.61 | 9652 | 261821 | -0.98 | -3.55% |
| 2009-08-14 | 28.96 | 29.20 | 27.50 | 27.59 | 10088 | 284277 | -1.36 | -4.70% |
| 2009-08-13 | 29.69 | 30.00 | 28.88 | 28.95 | 9208 | 269816 | -0.67 | -2.26% |
| 2009-08-12 | 31.01 | 31.15 | 29.50 | 29.62 | 8377 | 253292 | -1.62 | -5.19% |
| 2009-08-11 | 30.29 | 31.48 | 30.02 | 31.24 | 12198 | 375452 | 0.95 | 3.14% |
| 2009-08-10 | 29.85 | 30.74 | 29.80 | 30.29 | 9278 | 280311 | 0.44 | 1.47% |
| N 2009-08-07 | 29.88 | 30.44 | 29.71 | 29.85 | 11812 | 354588 | -0.34 | -1.13% |
| N 2009-08-06 | 31.79 | 31.79 | 29.88 | 30.19 | 15611 | 475819 | -1.31 | -4.16% |
| N 2009-08-05 | 31.16 | 31.98 | 30.83 | 31.50 | 14103 | 443204 | 0.35 | 1.12% |
| N 2009-08-04 | 32.08 | 32.34 | 30.81 | 31.15 | 23691 | 744947 | -1.37 | -4.21% |
| 2009-08-03 | 32.70 | 33.99 | 32.35 | 32.52 | 28219 | 933235 | 0.34 | 1.06% |
| N 2009-07-31 | 32.20 | 32.60 | 31.50 | 32.18 | 29462 | 946136 | 0.22 | 0.69% |
| N 2009-07-30 | 30.33 | 32.43 | 30.33 | 31.96 | 43507 | 1375250 | 1.52 | 4.99% |
| N 2009-07-29 | 30.22 | 31.90 | 29.90 | 30.44 | 36871 | 1141016 | 0.19 | 0.63% |
| 2009-07-28 | 30.15 | 30.85 | 29.30 | 30.25 | 16738 | 502651 | -0.11 | -0.36% |
| 2009-07-27 | 29.87 | 30.79 | 29.21 | 30.36 | 18599 | 560650 | 0.49 | 1.64% |
| 2009-07-24 | 30.91 | 31.27 | 29.51 | 29.87 | 20011 | 603399 | -1.22 | -3.92% |
| 2009-07-23 | 30.90 | 31.90 | 30.39 | 31.09 | 16437 | 505475 | 0.59 | 1.93% |
| 2009-07-22 | 31.00 | 31.96 | 30.22 | 30.50 | 26988 | 827862 | -1.00 | -3.17% |
| N 2009-07-21 | 31.00 | 32.70 | 30.70 | 31.50 | 31566 | 998317 | 0.00 | 0.00% |
| N 2009-07-20 | 33.00 | 34.99 | 31.40 | 31.50 | 58075 | 1934217 | -0.98 | -3.02% |
| 2009-07-17 | 29.90 | 32.48 | 29.81 | 32.48 | 43964 | 1403772 | 2.95 | 9.99% |
| 2009-07-16 | 29.00 | 29.80 | 28.31 | 29.53 | 24546 | 714931 | 0.48 | 1.65% |
| 2009-07-15 | 29.00 | 29.45 | 28.75 | 29.05 | 19942 | 580787 | 0.03 | 0.10% |
| 2009-07-14 | 28.51 | 29.86 | 28.51 | 29.02 | 25007 | 731500 | 0.32 | 1.11% |
| 2009-07-13 | 27.29 | 29.19 | 27.29 | 28.70 | 30367 | 865255 | 1.41 | 5.17% |
| 2009-07-10 | 27.99 | 28.00 | 27.20 | 27.29 | 16815 | 461236 | -0.44 | -1.59% |
| 2009-07-09 | 26.50 | 28.00 | 26.27 | 27.73 | 32306 | 881186 | 1.43 | 5.44% |
| 2009-07-08 | 26.65 | 26.65 | 25.85 | 26.30 | 13454 | 353250 | -0.50 | -1.87% |
| 2009-07-07 | 25.33 | 27.00 | 25.30 | 26.80 | 21932 | 575156 | 1.21 | 4.73% |
| 2009-07-06 | 25.42 | 25.63 | 25.20 | 25.59 | 9301 | 235571 | 0.16 | 0.63% |
| 2009-07-03 | 25.30 | 25.65 | 25.00 | 25.43 | 8595 | 218520 | 0.11 | 0.43% |
| 2009-07-02 | 25.31 | 25.79 | 25.29 | 25.32 | 11674 | 297704 | 0.02 | 0.08% |
| 2009-07-01 | 25.55 | 25.77 | 25.17 | 25.30 | 12768 | 323430 | -0.21 | -0.82% |
| 2009-06-30 | 26.49 | 26.49 | 25.50 | 25.51 | 7051 | 181914 | -0.62 | -2.37% |
| 2009-06-29 | 26.69 | 26.99 | 26.03 | 26.13 | 9985 | 262240 | -0.56 | -2.10% |
| 2009-06-26 | 26.50 | 27.13 | 26.40 | 26.69 | 7511 | 201133 | 0.20 | 0.76% |
| 2009-06-25 | 26.62 | 26.97 | 26.39 | 26.49 | 8641 | 230249 | -0.24 | -0.90% |
| 2009-06-24 | 26.02 | 26.82 | 26.02 | 26.73 | 7605 | 202204 | 0.77 | 2.97% |
| 2009-06-23 | 25.99 | 26.43 | 25.60 | 25.96 | 6062 | 157397 | -0.47 | -1.78% |
| 2009-06-22 | 26.80 | 27.03 | 26.28 | 26.43 | 8886 | 234972 | -0.35 | -1.31% |
| 2009-06-19 | 27.40 | 27.40 | 26.70 | 26.78 | 9492 | 255530 | -0.48 | -1.76% |
| 2009-06-18 | 26.94 | 27.60 | 26.28 | 27.26 | 15458 | 417845 | 0.32 | 1.19% |
| 2009-06-17 | 26.48 | 27.35 | 26.48 | 26.94 | 15233 | 411769 | 0.24 | 0.90% |
| 2009-06-16 | 25.32 | 26.79 | 25.30 | 26.70 | 17412 | 461023 | 1.09 | 4.26% |
| N 2009-06-15 | 25.00 | 25.76 | 25.00 | 25.61 | 4848 | 123810 | 0.58 | 2.32% |
| 2009-06-12 | 25.55 | 25.65 | 25.01 | 25.03 | 7424 | 187346 | -0.50 | -1.96% |
| 2009-06-11 | 25.79 | 25.79 | 25.33 | 25.53 | 7653 | 195716 | -0.26 | -1.01% |
| 2009-06-10 | 25.51 | 25.85 | 25.19 | 25.79 | 10703 | 274792 | 0.49 | 1.94% |
| 2009-06-09 | 25.07 | 25.64 | 25.00 | 25.30 | 14427 | 365493 | 0.30 | 1.20% |
| 2009-06-08 | 26.20 | 26.38 | 24.90 | 25.00 | 20784 | 528902 | -1.15 | -4.40% |
| 2009-06-05 | 27.08 | 27.10 | 26.15 | 26.15 | 12354 | 327595 | -0.65 | -2.42% |
| 2009-06-04 | 26.60 | 27.46 | 26.60 | 26.80 | 9694 | 261029 | 0.05 | 0.19% |
| 2009-06-03 | 26.80 | 27.00 | 26.69 | 26.75 | 13068 | 350363 | -0.04 | -0.15% |
| 2009-06-02 | 27.11 | 27.15 | 26.69 | 26.79 | 12316 | 331156 | -0.37 | -1.36% |
| 2009-06-01 | 27.00 | 27.45 | 26.50 | 27.16 | 13216 | 355100 | 0.32 | 1.19% |
| 2009-05-27 | 27.60 | 27.95 | 26.63 | 26.84 | 12946 | 348769 | -0.87 | -3.14% |
