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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 29.71 | 29.81 | 26.98 | 27.04 | 25910 | 729868 | -2.88 | -9.63% |
| 2009-11-25 | 28.57 | 30.18 | 28.57 | 29.92 | 11924 | 353988 | 0.92 | 3.17% |
| 2009-11-24 | 30.70 | 31.25 | 29.00 | 29.00 | 14994 | 456685 | -1.70 | -5.54% |
| 2009-11-23 | 30.69 | 31.00 | 30.30 | 30.70 | 18833 | 575123 | -0.30 | -0.97% |
| 2009-11-20 | 31.21 | 31.85 | 30.72 | 31.00 | 10504 | 326438 | -0.50 | -1.59% |
| 2009-11-19 | 30.50 | 31.62 | 30.28 | 31.50 | 14816 | 461647 | 0.59 | 1.91% |
| 2009-11-18 | 30.75 | 31.30 | 30.20 | 30.91 | 16705 | 514202 | 0.21 | 0.68% |
| 2009-11-17 | 30.70 | 31.45 | 30.12 | 30.70 | 19771 | 606326 | -0.68 | -2.17% |
| 2009-11-16 | 28.68 | 31.38 | 28.68 | 31.38 | 35468 | 1082339 | 2.85 | 9.99% |
| 2009-11-13 | 27.80 | 29.00 | 27.60 | 28.53 | 26028 | 741107 | 0.76 | 2.74% |
| 2009-11-12 | 27.72 | 28.25 | 27.60 | 27.77 | 13312 | 370389 | 0.13 | 0.47% |
| 2009-11-11 | 28.15 | 28.15 | 27.40 | 27.64 | 12587 | 347165 | -0.51 | -1.81% |
| 2009-11-10 | 27.70 | 28.27 | 27.39 | 28.15 | 18428 | 514917 | 0.38 | 1.37% |
| 2009-11-09 | 28.19 | 28.34 | 27.09 | 27.77 | 26826 | 740368 | -0.54 | -1.91% |
| 2009-11-06 | 28.21 | 28.88 | 28.02 | 28.31 | 21341 | 605408 | -0.04 | -0.14% |
| 2009-11-05 | 28.49 | 28.77 | 27.96 | 28.35 | 21477 | 607670 | -0.47 | -1.63% |
| 2009-11-04 | 27.14 | 29.55 | 26.50 | 28.82 | 52874 | 1472980 | 1.66 | 6.11% |
| 2009-11-03 | 26.98 | 27.39 | 26.75 | 27.16 | 31191 | 843035 | -0.14 | -0.51% |
| 2009-11-02 | 25.30 | 27.30 | 25.00 | 27.30 | 52332 | 1385377 | 1.31 | 5.04% |
| 2009-10-30 | 26.50 | 26.58 | 25.62 | 25.99 | 32399 | 845069 | -0.12 | -0.46% |
| 2009-10-29 | 26.41 | 26.99 | 25.61 | 26.11 | 37686 | 986779 | -1.09 | -4.01% |
| 2009-10-28 | 26.10 | 27.47 | 25.83 | 27.20 | 60095 | 1613970 | 0.84 | 3.19% |
| 2009-10-27 | 26.91 | 28.00 | 26.08 | 26.36 | 83645 | 2247466 | 0.30 | 1.15% |
| 2009-10-26 | 23.69 | 26.06 | 23.52 | 26.06 | 75716 | 1925461 | 2.37 | 10.00% |
| 2009-10-23 | 23.20 | 23.70 | 22.80 | 23.69 | 65688 | 1536122 | 0.50 | 2.16% |
| 2009-10-22 | 21.08 | 23.19 | 20.98 | 23.19 | 80634 | 1823400 | 2.11 | 10.01% |
| 2009-10-21 | 21.35 | 22.10 | 21.01 | 21.08 | 37735 | 815855 | 0.15 | 0.72% |
| 2009-10-20 | 20.26 | 20.94 | 20.06 | 20.93 | 19437 | 402699 | 0.78 | 3.87% |
| 2009-10-19 | 20.00 | 20.15 | 19.77 | 20.15 | 13009 | 260477 | 0.12 | 0.60% |
| 2009-10-16 | 19.75 | 20.15 | 19.58 | 20.03 | 15799 | 314867 | 0.28 | 1.42% |
| 2009-10-15 | 19.45 | 20.20 | 19.45 | 19.75 | 17708 | 351240 | 0.39 | 2.01% |
| 2009-10-14 | 19.35 | 19.85 | 19.25 | 19.36 | 11774 | 229814 | 0.02 | 0.10% |
| 2009-10-13 | 19.21 | 19.38 | 19.01 | 19.34 | 6420 | 123397 | 0.13 | 0.68% |
| 2009-10-12 | 19.15 | 19.47 | 18.88 | 19.21 | 10321 | 198876 | 0.12 | 0.63% |
| 2009-10-09 | 18.20 | 19.10 | 18.20 | 19.09 | 10685 | 200964 | 1.09 | 6.06% |
| 2009-09-30 | 18.19 | 18.48 | 17.98 | 18.00 | 9221 | 167861 | -0.01 | -0.06% |
| 2009-09-29 | 18.39 | 18.48 | 17.72 | 18.01 | 8064 | 145382 | -0.19 | -1.04% |
| 2009-09-28 | 19.78 | 19.88 | 18.00 | 18.20 | 8544 | 163511 | -1.30 | -6.67% |
| 2009-09-25 | 19.80 | 19.99 | 19.39 | 19.50 | 7972 | 156578 | -0.30 | -1.51% |
| 2009-09-24 | 20.44 | 20.67 | 19.36 | 19.80 | 12116 | 241832 | -0.64 | -3.13% |
| 2009-09-23 | 20.70 | 20.91 | 20.31 | 20.44 | 15543 | 321856 | -0.46 | -2.20% |
| 2009-09-22 | 20.97 | 20.98 | 20.20 | 20.90 | 23806 | 492735 | -0.06 | -0.29% |
| N 2009-09-21 | 21.00 | 21.48 | 19.79 | 20.96 | 25493 | 523551 | -0.75 | -3.46% |
| 2009-09-18 | 23.10 | 23.19 | 21.11 | 21.71 | 20595 | 463647 | -1.28 | -5.57% |
| N 2009-09-17 | 22.09 | 23.25 | 21.95 | 22.99 | 23640 | 538361 | 0.70 | 3.14% |
| N 2009-09-16 | 22.30 | 22.65 | 21.68 | 22.29 | 20976 | 463072 | -0.33 | -1.46% |
| 2009-09-15 | 22.14 | 24.05 | 22.11 | 22.62 | 52235 | 1201286 | 0.73 | 3.33% |
| 2009-09-14 | 20.44 | 21.90 | 20.34 | 21.89 | 21784 | 458428 | 1.48 | 7.25% |
| 2009-09-11 | 20.25 | 20.70 | 20.20 | 20.41 | 8970 | 183506 | 0.06 | 0.29% |
| 2009-09-10 | 20.87 | 20.87 | 20.10 | 20.35 | 9781 | 200289 | -0.52 | -2.49% |
| 2009-09-09 | 20.66 | 20.94 | 20.00 | 20.87 | 14900 | 305051 | 0.22 | 1.06% |
| 2009-09-08 | 20.50 | 20.75 | 20.20 | 20.65 | 13964 | 286326 | -0.13 | -0.63% |
| 2009-09-07 | 21.44 | 21.59 | 20.61 | 20.78 | 22480 | 473676 | -0.24 | -1.14% |
| 2009-09-04 | 20.88 | 21.15 | 20.57 | 21.02 | 17496 | 364712 | 0.15 | 0.72% |
| 2009-09-03 | 20.10 | 21.12 | 19.90 | 20.87 | 24735 | 508929 | 0.52 | 2.56% |
| 2009-09-02 | 19.75 | 20.58 | 19.52 | 20.35 | 18647 | 373193 | 0.65 | 3.30% |
| 2009-09-01 | 20.17 | 20.17 | 19.19 | 19.70 | 12069 | 236859 | -0.47 | -2.33% |
| 2009-08-31 | 20.49 | 20.74 | 19.68 | 20.17 | 20248 | 408592 | -0.53 | -2.56% |
| 2009-08-28 | 19.97 | 20.96 | 19.70 | 20.70 | 21071 | 430616 | 0.73 | 3.65% |
| 2009-08-27 | 19.45 | 20.11 | 19.32 | 19.97 | 12413 | 246495 | 0.52 | 2.67% |
| 2009-08-26 | 18.97 | 19.70 | 18.71 | 19.45 | 10324 | 200332 | 0.44 | 2.31% |
| N 2009-08-25 | 19.94 | 19.94 | 18.72 | 19.01 | 11584 | 221991 | -0.88 | -4.42% |
| N 2009-08-24 | 19.05 | 20.21 | 19.00 | 19.89 | 16136 | 317913 | 0.84 | 4.41% |
| 2009-08-21 | 18.68 | 19.15 | 18.41 | 19.05 | 11738 | 221392 | 0.38 | 2.04% |
| 2009-08-20 | 17.80 | 18.80 | 17.71 | 18.67 | 11630 | 212777 | 0.57 | 3.15% |
| 2009-08-19 | 19.60 | 19.96 | 17.90 | 18.10 | 9664 | 182510 | -1.78 | -8.95% |
| 2009-08-18 | 19.32 | 20.00 | 19.25 | 19.88 | 7199 | 141094 | 0.20 | 1.02% |
| 2009-08-17 | 21.60 | 22.11 | 19.58 | 19.68 | 12275 | 256838 | -2.08 | -9.56% |
| N 2009-08-14 | 22.02 | 22.93 | 21.73 | 21.76 | 15837 | 354649 | -0.08 | -0.37% |
| N 2009-08-13 | 21.60 | 22.14 | 21.52 | 21.84 | 7762 | 169352 | 0.09 | 0.41% |
| 2009-08-12 | 23.60 | 23.70 | 21.52 | 21.75 | 13822 | 310177 | -1.81 | -7.68% |
| 2009-08-11 | 23.50 | 23.73 | 23.31 | 23.56 | 6620 | 155848 | 0.21 | 0.90% |
| 2009-08-10 | 23.60 | 23.95 | 23.20 | 23.35 | 8350 | 195544 | -0.17 | -0.72% |
| 2009-08-07 | 24.16 | 24.50 | 23.50 | 23.52 | 16823 | 403864 | -0.86 | -3.53% |
| 2009-08-06 | 25.19 | 25.19 | 24.38 | 24.38 | 17295 | 427912 | -0.95 | -3.75% |
| 2009-08-05 | 25.10 | 25.70 | 24.60 | 25.33 | 29362 | 740356 | 0.32 | 1.28% |
| 2009-08-04 | 24.80 | 25.21 | 24.00 | 25.01 | 24623 | 607930 | 0.03 | 0.12% |
| 2009-08-03 | 24.50 | 25.38 | 24.21 | 24.98 | 35178 | 876961 | 0.39 | 1.59% |
| 2009-07-31 | 23.61 | 24.88 | 23.60 | 24.59 | 40017 | 976261 | 1.01 | 4.28% |
| 2009-07-30 | 24.25 | 24.47 | 23.00 | 23.58 | 24239 | 574147 | -0.61 | -2.52% |
| 2009-07-29 | 23.79 | 24.78 | 22.00 | 24.19 | 46114 | 1109695 | 0.40 | 1.68% |
| 2009-07-28 | 23.96 | 23.96 | 23.19 | 23.79 | 20371 | 481346 | 0.15 | 0.64% |
| 2009-07-27 | 23.01 | 23.92 | 22.82 | 23.64 | 17765 | 416353 | 0.57 | 2.47% |
| 2009-07-24 | 22.97 | 23.48 | 22.56 | 23.07 | 12400 | 285463 | 0.11 | 0.48% |
| 2009-07-23 | 23.19 | 23.39 | 22.78 | 22.96 | 14287 | 328317 | -0.34 | -1.46% |
| 2009-07-22 | 23.17 | 23.59 | 23.17 | 23.30 | 12158 | 283954 | 0.01 | 0.04% |
| 2009-07-21 | 24.35 | 24.35 | 23.25 | 23.29 | 25072 | 595921 | -1.16 | -4.74% |
| 2009-07-20 | 23.16 | 24.86 | 23.01 | 24.45 | 35989 | 858452 | 1.28 | 5.52% |
| 2009-07-17 | 22.80 | 23.28 | 22.80 | 23.17 | 13040 | 299838 | 0.22 | 0.96% |
| 2009-07-16 | 23.60 | 23.80 | 22.50 | 22.95 | 15555 | 360531 | -0.54 | -2.30% |
| 2009-07-15 | 23.10 | 23.50 | 23.00 | 23.49 | 21515 | 501994 | 0.44 | 1.91% |
| 2009-07-14 | 23.00 | 23.15 | 22.70 | 23.05 | 13163 | 301366 | 0.23 | 1.01% |
| N 2009-07-13 | 22.85 | 23.36 | 22.60 | 22.82 | 15426 | 354156 | 0.14 | 0.62% |
| 2009-07-10 | 23.10 | 23.25 | 22.50 | 22.68 | 18468 | 419672 | -0.51 | -2.20% |
| 2009-07-09 | 21.80 | 23.80 | 21.71 | 23.19 | 33976 | 776097 | 1.39 | 6.38% |
| 2009-07-08 | 21.96 | 21.97 | 21.50 | 21.80 | 11684 | 253771 | -0.12 | -0.55% |
| 2009-07-07 | 21.48 | 22.27 | 21.34 | 21.92 | 18739 | 412532 | 0.58 | 2.72% |
| 2009-07-06 | 21.26 | 21.50 | 21.17 | 21.34 | 7558 | 160811 | 0.01 | 0.05% |
| N 2009-07-03 | 21.29 | 21.51 | 21.09 | 21.33 | 7664 | 163712 | 0.04 | 0.19% |
| 2009-07-02 | 21.45 | 21.59 | 21.26 | 21.29 | 8819 | 188554 | -0.13 | -0.61% |
| 2009-07-01 | 21.35 | 21.54 | 21.11 | 21.42 | 8276 | 175597 | 0.05 | 0.23% |
| 2009-06-30 | 21.52 | 21.79 | 21.32 | 21.37 | 7583 | 163136 | -0.26 | -1.20% |
| 2009-06-29 | 22.12 | 22.13 | 21.51 | 21.63 | 11787 | 255971 | -0.47 | -2.13% |
| 2009-06-26 | 22.27 | 22.45 | 22.00 | 22.10 | 10012 | 222809 | -0.12 | -0.54% |
| 2009-06-25 | 22.19 | 22.50 | 21.85 | 22.22 | 11435 | 254769 | 0.20 | 0.91% |
| 2009-06-24 | 22.20 | 22.50 | 21.90 | 22.02 | 9034 | 199451 | -0.28 | -1.26% |
| 2009-06-23 | 21.65 | 22.50 | 21.01 | 22.30 | 14750 | 323794 | 0.44 | 2.01% |
| N 2009-06-19 | 22.18 | 22.27 | 21.70 | 21.86 | 11732 | 256353 | -0.32 | -1.44% |
| 2009-06-18 | 22.36 | 22.39 | 22.10 | 22.18 | 6699 | 148568 | -0.09 | -0.40% |
| 2009-06-17 | 22.14 | 22.33 | 21.99 | 22.27 | 6042 | 133999 | 0.13 | 0.59% |
| 2009-06-16 | 22.25 | 22.25 | 21.85 | 22.14 | 10854 | 239208 | -0.26 | -1.16% |
| 2009-06-15 | 22.62 | 22.62 | 22.08 | 22.40 | 9010 | 200534 | -0.27 | -1.19% |
| 2009-06-12 | 23.41 | 23.68 | 22.52 | 22.67 | 15592 | 358893 | -1.11 | -4.67% |
| 2009-06-11 | 22.78 | 24.80 | 22.72 | 23.78 | 28692 | 686061 | 1.00 | 4.39% |
| 2009-06-10 | 22.62 | 22.90 | 22.38 | 22.78 | 9053 | 205334 | 0.36 | 1.61% |
| 2009-06-09 | 22.71 | 22.77 | 22.28 | 22.42 | 7613 | 170571 | -0.28 | -1.23% |
| 2009-06-08 | 22.96 | 22.96 | 22.40 | 22.70 | 8828 | 200288 | -0.30 | -1.30% |
| N 2009-06-05 | 22.61 | 23.29 | 22.06 | 23.00 | 19446 | 444560 | 0.40 | 1.77% |
| 2009-06-04 | 22.87 | 22.87 | 21.90 | 22.60 | 13804 | 307499 | -0.22 | -0.96% |
| 2009-06-03 | 22.81 | 23.13 | 22.61 | 22.82 | 14327 | 328310 | 0.02 | 0.09% |
| 2009-06-02 | 23.19 | 23.25 | 22.70 | 22.80 | 11969 | 273861 | -0.26 | -1.13% |
| 2009-06-01 | 23.18 | 23.18 | 22.69 | 23.06 | 12446 | 285489 | 0.16 | 0.70% |
| 2009-05-27 | 22.66 | 23.00 | 22.02 | 22.90 | 10546 | 238317 | 0.24 | 1.06% |
| 2009-05-26 | 22.15 | 23.28 | 22.15 | 22.66 | 18200 | 416291 | 0.55 | 2.49% |
