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 | 38.53 | 40.60 | 38.02 | 38.49 | 18117 | 713501 | -0.52 | -1.33% |
| 2009-11-26 | 39.58 | 41.52 | 39.00 | 39.01 | 22094 | 885650 | -0.57 | -1.44% |
| 2009-11-25 | 37.58 | 39.80 | 37.50 | 39.58 | 17307 | 664396 | 1.88 | 4.99% |
| 2009-11-24 | 40.04 | 40.14 | 37.50 | 37.70 | 14994 | 583214 | -2.18 | -5.47% |
| 2009-11-23 | 39.96 | 40.48 | 39.34 | 39.88 | 11203 | 446860 | 0.20 | 0.50% |
| 2009-11-20 | 39.10 | 40.30 | 38.30 | 39.68 | 11604 | 457435 | 0.62 | 1.59% |
| 2009-11-19 | 38.60 | 39.25 | 38.04 | 39.06 | 11294 | 436914 | 0.14 | 0.36% |
| 2009-11-18 | 39.10 | 39.43 | 38.66 | 38.92 | 10522 | 408720 | -0.36 | -0.92% |
| 2009-11-17 | 38.53 | 39.50 | 38.00 | 39.28 | 21672 | 839909 | 1.52 | 4.03% |
| 2009-11-13 | 38.23 | 38.43 | 37.00 | 37.76 | 18324 | 689362 | -0.47 | -1.23% |
| 2009-11-12 | 38.08 | 38.97 | 38.00 | 38.23 | 8946 | 343835 | 0.13 | 0.34% |
| 2009-11-11 | 38.00 | 38.20 | 37.74 | 38.10 | 10483 | 398461 | 0.12 | 0.32% |
| 2009-11-10 | 38.00 | 38.52 | 37.02 | 37.98 | 15683 | 594029 | -0.04 | -0.10% |
| 2009-11-09 | 36.89 | 39.88 | 36.89 | 38.02 | 30596 | 1169721 | 1.68 | 4.62% |
| 2009-11-06 | 36.20 | 36.44 | 35.80 | 36.34 | 15232 | 550189 | 0.44 | 1.23% |
| 2009-11-05 | 36.50 | 36.63 | 35.80 | 35.90 | 12860 | 464166 | -0.57 | -1.56% |
| 2009-11-04 | 36.50 | 36.78 | 35.31 | 36.47 | 18906 | 679826 | 0.57 | 1.59% |
| 2009-11-03 | 36.20 | 36.96 | 35.50 | 35.90 | 15914 | 578124 | -0.03 | -0.08% |
| 2009-11-02 | 34.00 | 36.50 | 33.60 | 35.93 | 26257 | 935156 | 1.24 | 3.58% |
| 2009-10-30 | 35.03 | 35.70 | 34.13 | 34.69 | 26821 | 933577 | -0.03 | -0.09% |
| 2009-10-29 | 34.95 | 36.10 | 33.80 | 34.72 | 22769 | 795837 | -0.72 | -2.03% |
| 2009-10-28 | 34.50 | 36.50 | 34.26 | 35.44 | 24476 | 868555 | 0.84 | 2.43% |
| 2009-10-27 | 34.49 | 35.29 | 33.68 | 34.60 | 23019 | 793902 | -0.05 | -0.14% |
| 2009-10-26 | 34.89 | 35.52 | 34.01 | 34.65 | 30577 | 1057724 | -0.76 | -2.15% |
| 2009-10-23 | 32.30 | 35.70 | 32.30 | 35.41 | 50945 | 1784272 | 2.96 | 9.12% |
| 2009-10-22 | 31.98 | 32.96 | 31.48 | 32.45 | 17445 | 565515 | 0.22 | 0.68% |
| 2009-10-21 | 31.95 | 33.00 | 31.40 | 32.23 | 23323 | 749774 | 0.18 | 0.56% |
| 2009-10-20 | 30.56 | 32.98 | 30.03 | 32.05 | 33713 | 1069765 | 1.50 | 4.91% |
| 2009-10-19 | 29.79 | 30.78 | 28.79 | 30.55 | 21140 | 628301 | 0.65 | 2.17% |
| 2009-10-16 | 29.80 | 30.45 | 29.20 | 29.90 | 18722 | 556934 | -0.45 | -1.48% |
| 2009-10-15 | 29.39 | 31.38 | 29.02 | 30.35 | 35178 | 1066832 | 1.74 | 6.08% |
| 2009-10-14 | 28.31 | 29.30 | 28.31 | 28.61 | 11359 | 327508 | 0.11 | 0.39% |
| 2009-10-13 | 28.00 | 28.59 | 28.00 | 28.50 | 9730 | 275051 | 0.00 | 0.00% |
| 2009-10-12 | 30.69 | 30.69 | 28.36 | 28.50 | 21301 | 622080 | 0.60 | 2.15% |
| 2009-10-09 | 26.80 | 28.49 | 26.80 | 27.90 | 11025 | 306683 | 2.00 | 7.72% |
| 2009-09-30 | 25.98 | 26.31 | 25.85 | 25.90 | 6089 | 158811 | 0.32 | 1.25% |
| 2009-09-29 | 26.38 | 26.75 | 25.01 | 25.58 | 6747 | 174111 | -0.82 | -3.11% |
| 2009-09-28 | 27.03 | 27.50 | 26.31 | 26.40 | 7417 | 198287 | -0.80 | -2.94% |
| 2009-09-25 | 26.90 | 27.57 | 26.42 | 27.20 | 8938 | 242251 | 0.32 | 1.19% |
| 2009-09-24 | 26.13 | 27.05 | 26.00 | 26.88 | 9748 | 259348 | 0.72 | 2.75% |
| 2009-09-23 | 27.45 | 27.68 | 26.00 | 26.16 | 12308 | 329079 | -1.29 | -4.70% |
| 2009-09-22 | 28.10 | 28.48 | 27.45 | 27.45 | 7762 | 216927 | -0.74 | -2.62% |
| 2009-09-21 | 28.00 | 28.43 | 27.00 | 28.19 | 11673 | 322781 | -0.10 | -0.35% |
| 2009-09-18 | 29.88 | 29.88 | 28.10 | 28.29 | 20357 | 590503 | -1.45 | -4.88% |
| 2009-09-17 | 28.50 | 31.00 | 28.30 | 29.74 | 33897 | 1011170 | 1.31 | 4.61% |
| 2009-09-16 | 29.00 | 29.20 | 27.90 | 28.43 | 20094 | 573132 | -0.79 | -2.70% |
| 2009-09-15 | 28.29 | 29.40 | 27.88 | 29.22 | 30832 | 883886 | 0.84 | 2.96% |
| 2009-09-14 | 28.22 | 29.38 | 28.16 | 28.38 | 21925 | 627161 | 0.19 | 0.67% |
| 2009-09-11 | 27.30 | 28.97 | 26.80 | 28.19 | 22504 | 635160 | 0.08 | 0.28% |
| N 2009-09-10 | 28.80 | 30.19 | 27.81 | 28.11 | 26578 | 773329 | -1.27 | -4.32% |
| N 2009-09-09 | 27.91 | 29.94 | 27.06 | 29.38 | 32779 | 929316 | 1.33 | 4.74% |
| 2009-09-08 | 27.50 | 28.66 | 27.01 | 28.05 | 21342 | 592804 | -0.01 | -0.04% |
| 2009-09-07 | 26.50 | 29.00 | 26.02 | 28.06 | 31592 | 877651 | 1.55 | 5.85% |
| 2009-09-04 | 25.60 | 27.80 | 25.50 | 26.51 | 28136 | 753015 | 1.04 | 4.08% |
| 2009-09-03 | 22.95 | 25.47 | 22.63 | 25.47 | 22623 | 559301 | 2.32 | 10.02% |
| 2009-09-02 | 23.01 | 23.89 | 22.00 | 23.15 | 20816 | 479203 | -0.70 | -2.94% |
| 2009-09-01 | 26.00 | 26.64 | 23.22 | 23.85 | 29502 | 747646 | -2.14 | -8.23% |
| 2009-08-31 | 28.00 | 28.51 | 25.48 | 25.99 | 40672 | 1106013 | -2.01 | -7.18% |
| 2009-08-28 | 25.30 | 28.00 | 25.02 | 28.00 | 54660 | 1487232 | 2.55 | 10.02% |
| 2009-08-27 | 26.00 | 26.40 | 24.95 | 25.45 | 24062 | 615612 | -1.03 | -3.89% |
| N 2009-08-26 | 26.20 | 26.78 | 25.21 | 26.48 | 34371 | 896685 | 0.28 | 1.07% |
| N 2009-08-25 | 26.36 | 26.83 | 24.50 | 26.20 | 52239 | 1341908 | 1.78 | 7.29% |
| N 2009-08-24 | 23.60 | 24.42 | 23.60 | 24.42 | 7514 | 182096 | 2.22 | 10.00% |
| N 2009-08-21 | 20.80 | 22.20 | 20.51 | 22.20 | 8852 | 194339 | 2.02 | 10.01% |
| N 2009-08-20 | 19.60 | 20.29 | 19.30 | 20.18 | 4986 | 98456 | 0.74 | 3.81% |
| 2009-08-19 | 20.90 | 20.95 | 19.30 | 19.44 | 7321 | 146641 | -1.34 | -6.45% |
| 2009-08-18 | 20.51 | 21.00 | 20.10 | 20.78 | 6226 | 128619 | 0.26 | 1.27% |
| 2009-08-17 | 22.58 | 22.66 | 20.52 | 20.52 | 9864 | 209810 | -2.28 | -10.00% |
| 2009-08-14 | 24.12 | 24.21 | 22.80 | 22.80 | 6167 | 144961 | -1.27 | -5.28% |
| 2009-08-13 | 23.70 | 24.29 | 23.38 | 24.07 | 4449 | 106456 | 0.34 | 1.43% |
| 2009-08-12 | 24.89 | 24.89 | 23.66 | 23.73 | 5462 | 132341 | -1.17 | -4.70% |
| 2009-08-11 | 24.46 | 24.98 | 24.21 | 24.90 | 5383 | 132625 | 0.46 | 1.88% |
| 2009-08-10 | 24.20 | 25.00 | 24.02 | 24.44 | 5840 | 143334 | 0.24 | 0.99% |
| 2009-08-07 | 24.95 | 25.16 | 24.18 | 24.20 | 7985 | 196406 | -0.65 | -2.62% |
| 2009-08-06 | 25.42 | 25.42 | 24.52 | 24.85 | 7807 | 193942 | -0.58 | -2.28% |
| 2009-08-05 | 25.03 | 25.71 | 24.82 | 25.43 | 10339 | 262610 | 0.40 | 1.60% |
| 2009-08-04 | 25.26 | 25.40 | 24.50 | 25.03 | 7684 | 191717 | -0.22 | -0.87% |
| 2009-08-03 | 24.95 | 25.38 | 24.95 | 25.25 | 8497 | 213922 | 0.30 | 1.20% |
| 2009-07-31 | 24.40 | 25.14 | 24.40 | 24.95 | 8079 | 200730 | 0.53 | 2.17% |
| 2009-07-30 | 24.68 | 25.20 | 23.72 | 24.42 | 10015 | 242608 | -0.28 | -1.13% |
| 2009-07-29 | 25.73 | 26.45 | 23.60 | 24.70 | 14998 | 386149 | -1.01 | -3.93% |
| 2009-07-28 | 25.43 | 25.80 | 25.11 | 25.71 | 10202 | 260655 | 0.26 | 1.02% |
| 2009-07-27 | 25.18 | 25.59 | 25.06 | 25.45 | 10324 | 261399 | 0.30 | 1.19% |
| 2009-07-24 | 25.78 | 25.88 | 24.80 | 25.15 | 10941 | 277350 | -0.61 | -2.37% |
| 2009-07-23 | 25.81 | 26.00 | 25.35 | 25.76 | 11270 | 288748 | -0.14 | -0.54% |
| 2009-07-22 | 25.88 | 26.15 | 25.70 | 25.90 | 9604 | 248706 | 0.05 | 0.19% |
| 2009-07-21 | 26.81 | 27.11 | 25.71 | 25.85 | 15282 | 401591 | -0.95 | -3.54% |
| 2009-07-20 | 26.30 | 27.66 | 26.13 | 26.80 | 19354 | 520777 | 0.80 | 3.08% |
| 2009-07-17 | 25.92 | 26.36 | 25.75 | 26.00 | 8626 | 224838 | 0.02 | 0.08% |
| 2009-07-16 | 26.70 | 26.89 | 25.90 | 25.98 | 14546 | 380955 | -0.69 | -2.59% |
| 2009-07-15 | 26.46 | 26.89 | 26.34 | 26.67 | 13470 | 358340 | 0.27 | 1.02% |
| 2009-07-14 | 26.36 | 26.90 | 26.10 | 26.40 | 12079 | 320359 | 0.07 | 0.27% |
| 2009-07-13 | 26.00 | 26.64 | 25.88 | 26.33 | 13605 | 357682 | 0.05 | 0.19% |
| 2009-07-10 | 26.49 | 27.50 | 26.10 | 26.28 | 22092 | 585066 | -0.52 | -1.94% |
| 2009-07-09 | 24.95 | 27.38 | 24.61 | 26.80 | 40446 | 1070252 | 1.92 | 7.72% |
| 2009-07-08 | 24.71 | 25.23 | 24.55 | 24.88 | 7673 | 190226 | -0.11 | -0.44% |
| 2009-07-07 | 24.54 | 25.40 | 24.22 | 24.99 | 10227 | 253787 | 0.44 | 1.79% |
| 2009-07-06 | 25.00 | 25.50 | 24.53 | 24.55 | 9375 | 232399 | -0.45 | -1.80% |
| 2009-07-03 | 25.00 | 26.00 | 24.83 | 25.00 | 11602 | 291129 | -0.39 | -1.54% |
| 2009-07-02 | 24.90 | 26.00 | 24.43 | 25.39 | 19335 | 492528 | 0.71 | 2.88% |
| 2009-07-01 | 24.59 | 24.95 | 24.18 | 24.68 | 11141 | 271944 | -0.06 | -0.24% |
| 2009-06-30 | 24.74 | 25.98 | 24.16 | 24.74 | 13507 | 339104 | -0.01 | -0.04% |
| 2009-06-29 | 25.34 | 25.48 | 24.52 | 24.75 | 14896 | 371148 | -0.58 | -2.29% |
| 2009-06-26 | 25.28 | 26.20 | 24.80 | 25.33 | 20583 | 526673 | 0.11 | 0.44% |
| 2009-06-25 | 23.72 | 26.06 | 23.40 | 25.22 | 29041 | 728726 | 1.24 | 5.17% |
| 2009-06-24 | 24.75 | 24.75 | 23.60 | 23.98 | 22594 | 541130 | -0.32 | -1.32% |
| 2009-06-23 | 21.71 | 24.30 | 21.71 | 24.30 | 27279 | 647386 | 2.21 | 10.01% |
| 2009-06-22 | 22.45 | 22.48 | 22.04 | 22.09 | 6070 | 134943 | -0.24 | -1.07% |
| 2009-06-19 | 22.60 | 22.60 | 22.26 | 22.33 | 5354 | 119803 | -0.06 | -0.27% |
| 2009-06-18 | 22.58 | 22.70 | 22.30 | 22.39 | 6007 | 134784 | -0.08 | -0.36% |
| 2009-06-17 | 22.27 | 22.65 | 22.26 | 22.47 | 4011 | 89989 | 0.02 | 0.09% |
| 2009-06-16 | 22.60 | 22.60 | 22.30 | 22.45 | 3346 | 75026 | -0.29 | -1.27% |
| 2009-06-15 | 22.24 | 22.77 | 22.10 | 22.74 | 4838 | 108786 | 0.45 | 2.02% |
| 2009-06-12 | 23.19 | 23.42 | 22.02 | 22.29 | 6054 | 137910 | -0.86 | -3.71% |
| 2009-06-11 | 22.56 | 23.59 | 22.50 | 23.15 | 9094 | 211328 | 0.45 | 1.98% |
| 2009-06-10 | 22.60 | 22.95 | 22.20 | 22.70 | 6435 | 145978 | 0.34 | 1.52% |
| 2009-06-09 | 23.00 | 23.18 | 21.50 | 22.36 | 7487 | 167265 | -0.63 | -2.74% |
| 2009-06-08 | 23.84 | 23.88 | 22.90 | 22.99 | 8810 | 204804 | -0.74 | -3.12% |
| 2009-06-05 | 23.66 | 24.23 | 23.33 | 23.73 | 6720 | 160038 | 0.07 | 0.30% |
| 2009-06-04 | 23.99 | 24.39 | 23.38 | 23.66 | 11643 | 276642 | -0.84 | -3.43% |
| 2009-06-03 | 24.49 | 25.38 | 24.05 | 24.50 | 14432 | 358194 | -12.68 | -34.10% |
| 2009-06-02 | 37.57 | 37.69 | 37.05 | 37.18 | 8253 | 308470 | -0.04 | -0.11% |
| 2009-06-01 | 37.10 | 37.46 | 36.20 | 37.22 | 5804 | 214972 | 0.45 | 1.22% |
