股票行情
相关资讯
公司资料
权益披露
财务数据
| 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 | 47.80 | 48.00 | 46.20 | 47.00 | 4558200 | 214623008 | -1.15 | -2.39% |
| 2009-11-26 | 49.85 | 49.85 | 48.10 | 48.15 | 5815240 | 282812992 | -1.45 | -2.92% |
| 2009-11-25 | 49.50 | 49.90 | 48.95 | 49.60 | 4179780 | 205566000 | 0.40 | 0.81% |
| 2009-11-24 | 49.60 | 50.30 | 48.85 | 49.20 | 4479350 | 221320000 | -0.25 | -0.51% |
| 2009-11-23 | 49.30 | 49.80 | 48.70 | 49.45 | 5645300 | 278748992 | 0.40 | 0.81% |
| 2009-11-20 | 49.55 | 49.95 | 48.80 | 49.05 | 4627000 | 227976992 | -0.70 | -1.41% |
| 2009-11-19 | 50.30 | 50.90 | 49.60 | 49.75 | 5429640 | 271436000 | -0.70 | -1.39% |
| 2009-11-18 | 50.30 | 51.00 | 50.30 | 50.45 | 4948670 | 250230000 | -0.75 | -1.47% |
| 2009-11-17 | 53.00 | 53.00 | 50.30 | 51.20 | 7229990 | 369020992 | -1.45 | -2.75% |
| 2009-11-16 | 54.00 | 54.10 | 52.50 | 52.65 | 3039200 | 160760000 | -0.95 | -1.77% |
| 2009-11-13 | 52.50 | 53.75 | 52.50 | 53.60 | 1773630 | 94470200 | 0.30 | 0.56% |
| 2009-11-12 | 54.00 | 54.00 | 52.80 | 53.30 | 2093300 | 111656000 | 0.30 | 0.57% |
| 2009-11-11 | 53.70 | 53.70 | 52.50 | 53.00 | 1616520 | 85599600 | 0.70 | 1.34% |
| 2009-11-10 | 54.00 | 54.00 | 52.25 | 52.30 | 4537210 | 239839008 | -0.50 | -0.95% |
| 2009-11-09 | 52.40 | 53.50 | 51.75 | 52.80 | 4425900 | 233470000 | 0.45 | 0.86% |
| 2009-11-06 | 51.10 | 52.85 | 51.10 | 52.35 | 5430520 | 283499008 | 1.75 | 3.46% |
| 2009-11-05 | 50.30 | 51.00 | 50.20 | 50.60 | 1726330 | 87227600 | -0.70 | -1.36% |
| 2009-11-04 | 50.50 | 51.55 | 50.45 | 51.30 | 2753000 | 140684000 | 0.80 | 1.58% |
| 2009-11-03 | 51.20 | 51.50 | 50.00 | 50.50 | 1614000 | 81592896 | -0.10 | -0.20% |
| 2009-11-02 | 50.65 | 51.20 | 49.90 | 50.60 | 2689000 | 136231008 | -0.60 | -1.17% |
| 2009-10-30 | 51.45 | 52.10 | 51.20 | 51.20 | 3368230 | 173623008 | 1.05 | 2.09% |
| 2009-10-29 | 50.05 | 50.80 | 49.90 | 50.15 | 5931750 | 297462016 | -1.10 | -2.15% |
| 2009-10-28 | 52.40 | 52.45 | 51.20 | 51.25 | 2550460 | 131801000 | -0.75 | -1.44% |
| 2009-10-27 | 52.50 | 52.80 | 51.05 | 52.00 | 6282500 | 326796000 | 0.10 | 0.19% |
| 2009-10-23 | 52.40 | 53.20 | 51.60 | 51.90 | 6935820 | 362439008 | -0.10 | -0.19% |
| 2009-10-22 | 53.50 | 53.50 | 51.80 | 52.00 | 6795650 | 355863008 | -2.40 | -4.41% |
| 2009-10-21 | 55.00 | 55.00 | 54.00 | 54.40 | 3247120 | 177307008 | -0.60 | -1.09% |
| 2009-10-20 | 55.00 | 55.30 | 54.50 | 55.00 | 4005690 | 220328000 | 0.70 | 1.29% |
| 2009-10-19 | 53.75 | 54.70 | 53.50 | 54.30 | 5478000 | 296280992 | -0.35 | -0.64% |
| 2009-10-16 | 57.60 | 57.60 | 55.00 | 55.35 | 995998 | 55453600 | -1.00 | -1.77% |
| 2009-10-15 | 58.20 | 58.20 | 56.10 | 56.35 | 997207 | 57033100 | -0.60 | -1.05% |
| 2009-10-14 | 56.05 | 57.00 | 56.05 | 56.95 | 1277210 | 72521696 | 0.60 | 1.06% |
| 2009-10-13 | 57.00 | 57.20 | 55.85 | 56.35 | 1501890 | 84800600 | 0.10 | 0.18% |
| 2009-10-12 | 58.00 | 58.00 | 55.80 | 56.25 | 989540 | 55735300 | -1.15 | -2.00% |
| 2009-10-09 | 56.00 | 57.75 | 56.00 | 57.40 | 6283030 | 359993984 | 1.65 | 2.96% |
| 2009-10-08 | 55.35 | 55.95 | 54.10 | 55.75 | 2115920 | 116419000 | 0.60 | 1.09% |
| 2009-10-07 | 53.05 | 55.30 | 53.05 | 55.15 | 2197020 | 119909000 | 2.25 | 4.25% |
| 2009-10-06 | 52.00 | 53.50 | 52.00 | 52.90 | 2319250 | 122867000 | 1.00 | 1.93% |
| 2009-10-05 | 50.40 | 53.15 | 50.40 | 51.90 | 3588590 | 187498000 | 2.05 | 4.11% |
| 2009-10-02 | 51.30 | 51.30 | 49.80 | 49.85 | 1961990 | 98506200 | -1.80 | -3.48% |
| 2009-09-30 | 53.45 | 53.45 | 51.00 | 51.65 | 3585470 | 185918000 | -1.40 | -2.64% |
| 2009-09-29 | 54.55 | 54.75 | 53.00 | 53.05 | 2653290 | 142216000 | -0.05 | -0.09% |
| 2009-09-28 | 55.35 | 55.35 | 53.00 | 53.10 | 1645390 | 88289904 | -2.30 | -4.15% |
| 2009-09-25 | 54.30 | 55.45 | 53.30 | 55.40 | 3517070 | 191452000 | -0.20 | -0.36% |
| 2009-09-24 | 58.65 | 58.65 | 55.40 | 55.60 | 4198790 | 236318000 | -3.05 | -5.20% |
| 2009-09-23 | 57.95 | 59.20 | 57.65 | 58.65 | 5181090 | 304052000 | 1.85 | 3.26% |
| 2009-09-22 | 55.35 | 56.80 | 55.35 | 56.80 | 1029960 | 58315100 | 0.05 | 0.09% |
| 2009-09-21 | 56.25 | 57.20 | 55.35 | 56.75 | 3102000 | 175534000 | 0.40 | 0.71% |
| 2009-09-18 | 55.50 | 56.50 | 54.55 | 56.35 | 4766000 | 267411008 | 0.85 | 1.53% |
| 2009-09-17 | 56.00 | 56.45 | 55.00 | 55.50 | 2537620 | 141719008 | 0.30 | 0.54% |
| 2009-09-16 | 55.15 | 55.30 | 53.05 | 55.20 | 2333340 | 127696000 | 0.60 | 1.10% |
| 2009-09-15 | 54.00 | 54.85 | 53.70 | 54.60 | 1345430 | 73032096 | 0.05 | 0.09% |
| 2009-09-14 | 55.15 | 55.15 | 52.45 | 54.55 | 1498250 | 81654000 | -0.60 | -1.09% |
| 2009-09-11 | 55.30 | 56.00 | 55.05 | 55.15 | 1710880 | 95186896 | -0.15 | -0.27% |
| 2009-09-10 | 55.00 | 55.80 | 54.80 | 55.30 | 2469600 | 136840000 | 1.30 | 2.41% |
| 2009-09-09 | 53.60 | 54.50 | 53.55 | 54.00 | 3183210 | 171926000 | 0.40 | 0.75% |
| 2009-09-08 | 51.50 | 53.80 | 51.50 | 53.60 | 2696150 | 143928000 | 1.45 | 2.78% |
| 2009-09-07 | 51.40 | 52.60 | 51.05 | 52.15 | 1817170 | 94241104 | 1.50 | 2.96% |
| 2009-09-04 | 50.20 | 51.00 | 49.15 | 50.65 | 5027360 | 252132000 | 0.55 | 1.10% |
| 2009-09-03 | 48.00 | 50.30 | 48.00 | 50.10 | 2437280 | 121103000 | 2.05 | 4.27% |
| 2009-09-02 | 48.65 | 49.25 | 47.70 | 48.05 | 2895090 | 139524000 | -1.10 | -2.24% |
| 2009-09-01 | 49.05 | 50.00 | 48.80 | 49.15 | 2183250 | 107345000 | 0.10 | 0.20% |
| 2009-08-31 | 49.65 | 50.00 | 48.55 | 49.05 | 2476290 | 121887000 | -1.35 | -2.68% |
| 2009-08-28 | 51.90 | 52.85 | 49.55 | 50.40 | 3762490 | 190240000 | -1.45 | -2.80% |
| 2009-08-27 | 53.60 | 53.60 | 51.55 | 51.85 | 3991510 | 208824000 | -2.30 | -4.25% |
| N 2009-08-26 | 52.75 | 54.30 | 52.50 | 54.15 | 2342090 | 125995000 | 1.40 | 2.65% |
| 2009-08-25 | 53.80 | 53.80 | 52.00 | 52.75 | 2432640 | 127798000 | -1.15 | -2.13% |
| 2009-08-24 | 57.00 | 57.00 | 53.50 | 53.90 | 3717260 | 203439008 | -0.85 | -1.55% |
| 2009-08-21 | 52.90 | 54.90 | 52.80 | 54.75 | 7249180 | 391115008 | 3.25 | 6.31% |
| N 2009-08-20 | 49.80 | 51.80 | 48.75 | 51.50 | 5178060 | 261436992 | 3.20 | 6.62% |
| 2009-08-19 | 49.30 | 50.00 | 48.00 | 48.30 | 3391750 | 166459008 | -0.80 | -1.63% |
| 2009-08-18 | 47.60 | 49.80 | 47.60 | 49.10 | 2999850 | 147572992 | 0.35 | 0.72% |
| 2009-08-17 | 49.80 | 50.30 | 48.65 | 48.75 | 3630630 | 179978000 | -2.45 | -4.79% |
| 2009-08-14 | 52.45 | 52.45 | 50.15 | 51.20 | 3137830 | 160136992 | -0.80 | -1.54% |
| 2009-08-13 | 52.30 | 52.95 | 51.70 | 52.00 | 2317410 | 120814000 | 0.35 | 0.68% |
| 2009-08-12 | 52.30 | 52.50 | 51.60 | 51.65 | 2755280 | 143960000 | -1.50 | -2.82% |
| 2009-08-11 | 53.90 | 53.90 | 52.05 | 53.15 | 4181710 | 220782000 | -0.85 | -1.57% |
| 2009-08-10 | 54.00 | 54.95 | 53.45 | 54.00 | 2820780 | 153288000 | 0.90 | 1.70% |
| 2009-08-07 | 54.60 | 54.95 | 52.75 | 53.10 | 5456470 | 295875008 | -2.25 | -4.07% |
| 2009-08-06 | 56.70 | 57.15 | 54.20 | 55.35 | 5332720 | 295932992 | -1.75 | -3.06% |
| 2009-08-05 | 58.55 | 59.20 | 56.85 | 57.10 | 3126240 | 181512000 | -3.05 | -5.07% |
| 2009-08-04 | 60.80 | 61.00 | 58.55 | 60.15 | 4574670 | 274204000 | 0.20 | 0.33% |
| 2009-08-03 | 57.40 | 60.15 | 56.65 | 59.95 | 6557650 | 382511008 | 3.85 | 6.86% |
| 2009-07-31 | 56.80 | 57.00 | 55.35 | 56.10 | 4482210 | 252270000 | 0.80 | 1.45% |
| N 2009-07-30 | 55.50 | 56.30 | 55.50 | 56.05 | 1304000 | 73090600 | 0.75 | 1.36% |
| 2009-07-29 | 60.55 | 60.55 | 58.10 | 58.90 | 800030 | 47540300 | -1.65 | -2.73% |
| 2009-07-28 | 61.00 | 61.00 | 59.00 | 59.00 | 527564 | 31259800 | 0.00 | 0.00% |
| N 2009-07-27 | 56.40 | 56.80 | 56.35 | 56.55 | 59000 | 3329650 | 0.35 | 0.62% |
| 2009-07-24 | 56.20 | 56.25 | 55.50 | 56.00 | 238514 | 13367400 | 0.15 | 0.27% |
| 2009-07-23 | 55.00 | 55.15 | 54.15 | 55.15 | 156000 | 8574800 | 1.25 | 2.32% |
| 2009-07-22 | 56.00 | 56.00 | 54.50 | 55.40 | 209343 | 11564500 | 0.00 | 0.00% |
| 2009-07-21 | 55.20 | 55.50 | 54.75 | 55.50 | 354000 | 19516300 | 0.80 | 1.46% |
| 2009-07-20 | 54.50 | 54.50 | 53.80 | 54.00 | 224000 | 12152300 | 0.90 | 1.70% |
| N 2009-07-17 | 52.20 | 52.70 | 51.65 | 52.40 | 128030 | 6703220 | 0.20 | 0.38% |
| 2009-07-16 | 53.50 | 53.50 | 51.55 | 52.25 | 305180 | 16012300 | 1.00 | 1.95% |
| 2009-07-15 | 49.90 | 50.65 | 49.90 | 50.45 | 423392 | 21330300 | 1.15 | 2.33% |
| 2009-07-14 | 48.80 | 49.50 | 48.60 | 48.60 | 1027000 | 50289900 | 0.70 | 1.46% |
| 2009-07-13 | 49.90 | 49.90 | 49.00 | 49.30 | 613000 | 30357200 | -0.05 | -0.10% |
| 2009-07-10 | 51.50 | 52.10 | 51.00 | 51.60 | 781001 | 40351900 | 0.45 | 0.88% |
| 2009-07-09 | 49.20 | 49.45 | 48.55 | 49.05 | 578303 | 28281700 | 0.35 | 0.72% |
| 2009-07-08 | 47.75 | 48.75 | 47.75 | 48.30 | 588000 | 28313800 | 0.55 | 1.15% |
| 2009-07-07 | 47.55 | 48.35 | 47.55 | 48.35 | 78100 | 3745290 | 0.30 | 0.62% |
| 2009-07-06 | 48.00 | 48.35 | 47.50 | 47.90 | 1095190 | 52729500 | -0.90 | -1.84% |
| 2009-07-03 | 48.45 | 48.45 | 47.60 | 48.10 | 154000 | 7391400 | -0.40 | -0.82% |
| 2009-07-02 | 50.70 | 50.70 | 49.50 | 49.70 | 705000 | 35175400 | 1.20 | 2.47% |
| 2009-06-30 | 50.85 | 50.85 | 48.45 | 48.50 | 1946510 | 96434000 | -1.05 | -2.12% |
| 2009-06-29 | 50.00 | 51.30 | 49.25 | 49.55 | 1396470 | 70029296 | -0.65 | -1.29% |
| 2009-06-26 | 50.40 | 50.40 | 49.20 | 49.95 | 970100 | 48452100 | 0.15 | 0.30% |
| 2009-06-25 | 48.80 | 49.65 | 48.65 | 49.30 | 2351020 | 115444000 | 0.65 | 1.34% |
| 2009-06-24 | 47.90 | 49.70 | 47.70 | 48.35 | 4357350 | 212560000 | 0.50 | 1.04% |
| 2009-06-23 | 48.00 | 48.30 | 47.05 | 48.10 | 348000 | 16683300 | -1.95 | -3.90% |
| 2009-06-22 | 49.00 | 50.15 | 49.00 | 49.50 | 1194000 | 59381000 | 0.25 | 0.51% |
| 2009-06-19 | 48.80 | 49.20 | 48.00 | 48.35 | 352000 | 17050800 | 0.15 | 0.31% |
| N 2009-06-18 | 49.00 | 50.00 | 48.50 | 49.35 | 765200 | 37774800 | 0.00 | 0.00% |
| 2009-06-17 | 48.40 | 48.95 | 47.15 | 48.95 | 2882560 | 138678000 | 0.55 | 1.14% |
| 2009-06-16 | 50.00 | 50.15 | 48.30 | 48.55 | 4301700 | 210256992 | -2.45 | -4.80% |
| 2009-06-15 | 51.20 | 51.50 | 50.50 | 51.00 | 5269000 | 268766016 | 0.35 | 0.69% |
| 2009-06-12 | 52.00 | 52.80 | 50.35 | 50.65 | 7254870 | 372748992 | -2.55 | -4.79% |
| 2009-06-11 | 51.35 | 53.35 | 51.35 | 53.20 | 3502570 | 183144000 | -0.25 | -0.47% |
| 2009-06-10 | 52.70 | 53.50 | 52.00 | 53.45 | 4194400 | 221052000 | 1.35 | 2.59% |
| 2009-06-09 | 53.50 | 53.85 | 51.90 | 52.10 | 7373110 | 387310016 | -2.20 | -4.05% |
| 2009-06-08 | 54.05 | 54.90 | 53.50 | 54.30 | 2938650 | 159196992 | -1.05 | -1.90% |
| 2009-06-05 | 54.90 | 55.40 | 53.90 | 55.35 | 2079260 | 113709000 | 1.55 | 2.88% |
| 2009-06-04 | 54.10 | 54.20 | 52.50 | 53.80 | 3946600 | 210176992 | -0.50 | -0.92% |
| 2009-06-03 | 54.15 | 55.35 | 53.60 | 54.30 | 2719450 | 148656992 | 0.15 | 0.28% |
| 2009-06-02 | 55.95 | 55.95 | 53.50 | 54.15 | 3697450 | 202851008 | -0.90 | -1.64% |
| 2009-06-01 | 55.10 | 56.60 | 54.60 | 55.05 | 4045950 | 225395008 | -0.55 | -0.99% |
| 2009-05-29 | 53.00 | 57.20 | 52.75 | 55.60 | 6541590 | 359676992 | 2.35 | 4.41% |
