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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 49.30 | 50.30 | 48.10 | 48.15 | 20119670 | 988448000 | 0.40 | 0.81% |
| 2009-11-20 | 54.00 | 54.10 | 48.80 | 49.05 | 25274500 | 1279424000 | -0.95 | -1.77% |
| 2009-11-13 | 52.40 | 54.00 | 51.75 | 53.60 | 14446560 | 765034816 | 0.45 | 0.86% |
| 2009-11-06 | 50.65 | 52.85 | 49.90 | 52.35 | 14212850 | 729234496 | -0.60 | -1.17% |
| 2009-10-30 | 52.50 | 52.80 | 49.90 | 51.20 | 18132940 | 929682048 | 0.10 | 0.19% |
| 2009-10-23 | 53.75 | 55.30 | 51.60 | 51.90 | 26462280 | 1412218112 | -0.35 | -0.64% |
| 2009-10-16 | 58.00 | 58.20 | 55.00 | 55.35 | 5761845 | 325544288 | -1.15 | -2.00% |
| 2009-10-09 | 50.40 | 57.75 | 50.40 | 57.40 | 16503810 | 906686976 | 2.05 | 4.11% |
| 2009-10-02 | 55.35 | 55.35 | 49.80 | 49.85 | 9846140 | 514930112 | -2.30 | -4.15% |
| 2009-09-25 | 56.25 | 59.20 | 53.30 | 55.40 | 17028910 | 965671168 | 0.40 | 0.71% |
| 2009-09-18 | 55.15 | 56.50 | 52.45 | 56.35 | 12480640 | 691512064 | -0.60 | -1.09% |
| 2009-09-11 | 51.40 | 56.00 | 51.05 | 55.15 | 11877010 | 642121984 | 1.50 | 2.96% |
| 2009-09-04 | 49.65 | 51.00 | 47.70 | 50.65 | 15019270 | 741991040 | -1.35 | -2.68% |
| 2009-08-28 | 57.00 | 57.00 | 49.55 | 50.40 | 16245990 | 856296000 | -0.85 | -1.55% |
| 2009-08-21 | 49.80 | 54.90 | 47.60 | 54.75 | 22449470 | 1146562048 | -2.45 | -4.79% |
| 2009-08-14 | 54.00 | 54.95 | 50.15 | 51.20 | 15213010 | 798980992 | 0.90 | 1.70% |
| 2009-08-07 | 57.40 | 61.00 | 52.75 | 53.10 | 25047750 | 1430034944 | 3.85 | 6.86% |
| 2009-07-31 | 56.40 | 60.55 | 55.35 | 56.10 | 6571240 | 371957248 | 0.35 | 0.62% |
| 2009-07-24 | 54.50 | 56.25 | 53.80 | 56.00 | 1147857 | 63308500 | 0.80 | 1.51% |
| 2009-07-17 | 49.90 | 53.50 | 48.60 | 52.40 | 2450602 | 122376624 | -0.05 | -0.10% |
| 2009-07-10 | 48.00 | 52.10 | 47.50 | 51.55 | 3098594 | 152315792 | -0.95 | -1.95% |
| 2009-07-03 | 50.00 | 51.30 | 47.60 | 48.10 | 3683980 | 183872992 | -0.65 | -1.29% |
| 2009-06-26 | 49.00 | 50.40 | 47.05 | 50.05 | 8528470 | 418888608 | 0.25 | 0.51% |
| 2009-06-19 | 51.20 | 51.50 | 47.15 | 48.35 | 13444460 | 666386944 | 0.35 | 0.69% |
| 2009-06-12 | 54.05 | 54.90 | 50.35 | 50.65 | 25263600 | 1323452032 | -1.05 | -1.90% |
| 2009-06-05 | 55.10 | 56.60 | 52.50 | 55.35 | 16488710 | 900789056 | -0.55 | -0.99% |
| 2009-05-29 | 51.60 | 57.20 | 50.55 | 55.60 | 15814740 | 842828096 | 0.20 | 0.39% |
| 2009-05-22 | 52.00 | 53.80 | 50.50 | 51.45 | 21889090 | 1141314944 | -0.40 | -0.76% |
| 2009-05-15 | 53.00 | 53.30 | 49.50 | 52.90 | 18831390 | 972695040 | -2.35 | -4.38% |
| 2009-05-08 | 53.00 | 58.00 | 52.10 | 55.90 | 14815620 | 810416576 | 3.95 | 0.08% |
| 2009-04-30 | 46.80 | 52.20 | 44.55 | 51.95 | 12933610 | 625424128 | 4.50 | 0.10% |
| 2009-04-24 | 46.00 | 48.50 | 42.50 | 47.45 | 20875720 | 960678976 | 1.05 | 0.02% |
| 2009-04-17 | 42.85 | 47.00 | 42.85 | 46.40 | 15794640 | 715185280 | 4.00 | 0.09% |
| 2009-04-09 | 46.85 | 47.00 | 40.80 | 42.40 | 19696540 | 846034496 | -2.65 | -0.06% |
| 2009-04-03 | 48.00 | 48.00 | 40.20 | 45.05 | 34990740 | 1529074048 | -2.75 | -0.06% |
| 2009-03-27 | 42.90 | 48.00 | 42.90 | 47.80 | 28433840 | 1302548992 | 5.85 | 0.14% |
| 2009-03-20 | 41.00 | 44.90 | 39.90 | 41.95 | 25237620 | 1058993024 | 41.95 | 0.00% |
| 2009-03-13 | 36.30 | 40.65 | 34.00 | 40.30 | 22074850 | 834560000 | 4.80 | 0.14% |
| 2009-03-06 | 30.55 | 39.50 | 30.55 | 35.50 | 28799360 | 1029131008 | 2.70 | 0.08% |
| 2009-02-27 | 37.00 | 37.90 | 32.75 | 32.80 | 17497920 | 616952320 | -4.05 | -0.11% |
| 2009-02-20 | 37.55 | 39.00 | 36.30 | 36.85 | 14605220 | 544603072 | -1.20 | -0.03% |
| 2009-02-13 | 39.00 | 39.80 | 35.75 | 38.05 | 13751840 | 518290112 | -0.35 | -0.01% |
| 2009-02-06 | 37.60 | 41.40 | 36.00 | 38.40 | 19552490 | 756236672 | 0.45 | 0.01% |
| 2009-01-30 | 36.20 | 39.00 | 35.30 | 37.95 | 10228230 | 375238912 | 3.30 | 0.10% |
| 2009-01-23 | 36.80 | 37.20 | 33.20 | 34.65 | 15297280 | 541439296 | -0.45 | -0.01% |
| 2009-01-16 | 36.70 | 36.70 | 32.80 | 35.10 | 21081720 | 724467072 | -2.00 | -0.05% |
| 2009-01-09 | 38.70 | 44.00 | 37.00 | 37.10 | 18447470 | 733860928 | -0.80 | -0.02% |
| 2009-01-02 | 34.20 | 38.25 | 33.30 | 37.90 | 4247725 | 152712800 | 3.70 | 0.11% |
| 2008-12-24 | 38.85 | 39.20 | 33.10 | 34.20 | 6986801 | 245626896 | -4.65 | -0.12% |
| 2008-12-19 | 33.70 | 39.75 | 32.50 | 38.85 | 16286960 | 580104576 | 7.15 | 0.23% |
| 2008-12-12 | 33.05 | 38.00 | 31.60 | 31.70 | 32660460 | 1136673024 | -0.70 | -0.02% |
| 2008-12-05 | 32.55 | 33.90 | 29.10 | 32.40 | 31570270 | 1008766016 | 0.40 | 0.01% |
| 2008-11-28 | 29.20 | 32.90 | 28.50 | 32.00 | 26675030 | 815344512 | 1.85 | 0.06% |
| 2008-11-21 | 32.50 | 32.50 | 26.10 | 30.15 | 33721860 | 997518912 | -1.95 | -0.06% |
| 2008-11-14 | 33.00 | 36.00 | 30.35 | 32.10 | 53388488 | 1764817024 | 5.10 | 0.19% |
| 2008-10-31 | 17.24 | 25.20 | 13.50 | 23.85 | 38915140 | 722396416 | 5.85 | 0.33% |
| 2008-10-24 | 25.00 | 25.75 | 17.98 | 18.00 | 51529712 | 1114840064 | -7.00 | -0.28% |
| 2008-10-17 | 29.00 | 34.80 | 24.80 | 25.00 | 47045980 | 1369032960 | -3.00 | -0.11% |
| 2008-10-10 | 30.00 | 31.80 | 26.50 | 28.00 | 31532960 | 916204928 | -4.25 | -0.13% |
| 2008-10-03 | 33.05 | 33.45 | 26.15 | 32.25 | 28556060 | 854893696 | -1.35 | -0.04% |
| 2008-09-26 | 37.20 | 37.60 | 32.20 | 33.60 | 28413960 | 989267968 | -0.40 | -0.01% |
| 2008-09-19 | 29.00 | 34.50 | 27.40 | 34.00 | 47668460 | 1424898048 | 5.75 | 0.20% |
| 2008-09-12 | 37.00 | 38.30 | 27.60 | 28.25 | 35882848 | 1148595968 | -6.40 | -0.18% |
| 2008-09-05 | 39.60 | 40.40 | 34.00 | 34.65 | 15568980 | 579617984 | -6.15 | -0.15% |
| 2008-08-29 | 36.20 | 42.00 | 36.20 | 40.80 | 22658750 | 889622720 | 3.30 | 0.09% |
| 2008-08-21 | 36.75 | 39.50 | 33.00 | 37.50 | 33279100 | 1194598016 | -0.05 | -0.00% |
| 2008-08-15 | 38.70 | 40.00 | 36.60 | 37.55 | 30021240 | 1139965056 | -1.15 | -0.03% |
| 2008-08-08 | 46.15 | 46.15 | 38.00 | 38.70 | 33011270 | 1356024960 | -7.25 | -0.16% |
| 2008-07-31 | 45.00 | 48.30 | 45.00 | 46.05 | 18452880 | 861690176 | -1.45 | -0.03% |
| 2008-07-25 | 49.05 | 51.50 | 42.65 | 47.50 | 63902160 | 2147483647 | -1.25 | -0.03% |
| 2008-07-18 | 54.45 | 55.50 | 47.60 | 48.75 | 29147130 | 1469032960 | -5.70 | -0.10% |
| 2008-07-11 | 48.00 | 55.35 | 47.50 | 54.45 | 21374270 | 1092743040 | 6.55 | 0.14% |
| 2008-07-04 | 51.70 | 52.20 | 47.05 | 47.90 | 16213330 | 801591808 | -3.25 | -0.06% |
| 2008-06-27 | 53.00 | 53.75 | 49.15 | 51.15 | 30378860 | 1566409984 | -3.55 | -0.07% |
| 2008-06-20 | 59.10 | 61.10 | 52.75 | 54.70 | 28256250 | 1621245056 | -4.35 | -0.07% |
| 2008-06-13 | 66.80 | 66.80 | 58.65 | 59.05 | 17128740 | 1051219968 | -8.20 | -0.12% |
| 2008-06-06 | 70.35 | 71.40 | 64.50 | 67.25 | 15490120 | 1051582976 | -2.70 | -0.04% |
| 2008-05-30 | 60.50 | 70.50 | 60.50 | 69.95 | 25449940 | 1699576064 | 5.05 | 0.08% |
| 2008-05-23 | 72.00 | 76.50 | 64.70 | 64.90 | 37224900 | 2147483647 | -5.20 | -0.07% |
| 2008-05-16 | 65.00 | 73.20 | 64.50 | 70.10 | 19142070 | 1306962944 | 7.60 | 0.12% |
| 2008-05-09 | 63.50 | 68.65 | 61.50 | 62.50 | 14932250 | 968327616 | -0.70 | -0.01% |
| 2008-05-02 | 65.00 | 66.30 | 61.50 | 63.20 | 10854300 | 690279872 | -2.40 | -0.04% |
| 2008-04-25 | 57.20 | 68.00 | 55.00 | 65.60 | 17867880 | 1118107008 | 9.60 | 0.17% |
| 2008-04-18 | 55.45 | 57.30 | 52.50 | 56.00 | 8895913 | 489001408 | -0.65 | -0.01% |
| 2008-04-11 | 59.80 | 60.00 | 53.75 | 56.65 | 16066310 | 893229568 | -2.35 | -0.04% |
| 2008-04-03 | 55.00 | 59.60 | 51.40 | 59.00 | 17389960 | 968485184 | 4.90 | 0.09% |
| 2008-03-28 | 45.00 | 55.00 | 45.00 | 54.10 | 18474080 | 918223104 | 10.10 | 0.23% |
| 2008-03-20 | 44.00 | 44.50 | 34.95 | 44.00 | 22618370 | 941519488 | -2.00 | -0.04% |
| 2008-03-14 | 53.40 | 54.75 | 45.50 | 46.00 | 15007112 | 753100160 | -7.55 | -0.14% |
| 2008-03-07 | 60.00 | 60.50 | 52.55 | 53.55 | 15287890 | 850349312 | -8.00 | -0.13% |
| 2008-02-29 | 59.50 | 63.00 | 52.05 | 61.55 | 17540668 | 1018364800 | 2.75 | 0.05% |
| 2008-02-22 | 58.50 | 64.00 | 58.10 | 58.80 | 12730400 | 774305152 | 0.30 | 0.01% |
| 2008-02-15 | 52.80 | 59.00 | 51.00 | 58.50 | 15414648 | 844565568 | 5.70 | 0.11% |
| 2008-02-06 | 50.10 | 59.20 | 50.10 | 52.80 | 18632912 | 1031275776 | 5.00 | 0.10% |
| 2008-02-01 | 49.40 | 49.40 | 40.90 | 47.80 | 24020150 | 1078407040 | -1.90 | -0.04% |
| 2008-01-25 | 56.00 | 57.00 | 44.00 | 49.70 | 29277808 | 1442348928 | -8.70 | -0.15% |
| 2008-01-18 | 65.00 | 67.95 | 55.00 | 58.40 | 18433550 | 1133697152 | -7.60 | -0.12% |
| 2008-01-11 | 64.05 | 68.00 | 63.10 | 66.00 | 11056100 | 724607360 | 0.05 | 0.00% |
| 2008-01-04 | 67.40 | 70.00 | 64.00 | 65.95 | 6195180 | 413326240 | -1.55 | -0.02% |
| 2007-12-28 | 68.80 | 71.70 | 67.10 | 67.50 | 5218629 | 363187808 | -0.50 | -0.01% |
| 2007-12-21 | 59.20 | 68.25 | 57.90 | 68.00 | 21566080 | 1363068032 | 8.75 | 0.15% |
| 2007-12-14 | 67.00 | 67.70 | 56.20 | 59.25 | 19907950 | 1204321024 | -7.85 | -0.12% |
| 2007-12-07 | 67.70 | 72.05 | 66.50 | 67.10 | 17036910 | 1171683968 | 0.10 | 0.00% |
| 2007-11-30 | 57.50 | 68.00 | 57.45 | 67.00 | 20697920 | 1333837952 | 11.90 | 0.22% |
| 2007-11-23 | 62.65 | 68.00 | 53.50 | 55.10 | 16932000 | 1033427008 | -6.85 | -0.11% |
| 2007-11-16 | 63.00 | 69.00 | 57.50 | 61.95 | 20322580 | 1264370048 | -1.60 | -0.03% |
| 2007-11-09 | 79.00 | 79.00 | 63.20 | 63.55 | 19254260 | 1313552000 | -13.60 | -0.18% |
| 2007-11-02 | 79.50 | 80.80 | 75.00 | 77.15 | 13538850 | 1051262016 | 0.15 | 0.00% |
| 2007-10-26 | 84.10 | 84.10 | 76.00 | 77.00 | 11823610 | 946477120 | -3.00 | -0.04% |
| 2007-10-18 | 87.50 | 87.50 | 80.00 | 86.75 | 15861190 | 1331891968 | -0.25 | -0.00% |
| 2007-10-12 | 70.00 | 88.40 | 62.60 | 87.00 | 32552500 | 2147483647 | 20.15 | 0.30% |
| 2007-10-05 | 74.40 | 74.40 | 63.00 | 66.85 | 17908030 | 1211586944 | -0.45 | -0.01% |
| 2007-09-28 | 62.00 | 70.10 | 57.50 | 67.30 | 11220280 | 741267008 | 4.80 | 0.08% |
| 2007-09-21 | 58.00 | 63.00 | 56.45 | 62.50 | 12488450 | 735937920 | 5.50 | 0.10% |
| 2007-09-14 | 52.00 | 57.95 | 51.55 | 57.00 | 9984298 | 548754624 | 3.40 | 0.06% |
| 2007-09-07 | 55.00 | 55.65 | 50.75 | 54.50 | 9853610 | 527951392 | -0.50 | -0.01% |
| 2007-09-01 | 55.00 | 56.10 | 53.00 | 55.00 | 2386000 | 132280096 | 0.00 | 0.00% |
| 2007-08-24 | 41.80 | 53.05 | 41.55 | 53.05 | 20097450 | 980341696 | 14.25 | 0.37% |
| 2007-08-17 | 50.00 | 50.00 | 36.80 | 38.80 | 12807920 | 554322432 | -8.90 | -0.19% |
| 2007-08-10 | 47.85 | 50.65 | 45.10 | 47.70 | 10697010 | 512178304 | -1.30 | -0.03% |
| 2007-08-03 | 47.70 | 50.80 | 46.70 | 49.00 | 11311550 | 552530176 | 0.15 | 0.00% |
| 2007-07-27 | 50.90 | 53.00 | 47.00 | 48.85 | 13505700 | 683210176 | -2.00 | -0.04% |
| 2007-07-20 | 51.00 | 51.50 | 47.05 | 50.85 | 11610650 | 572456128 | 0.30 | 0.01% |
| 2007-07-13 | 51.20 | 52.50 | 49.45 | 50.55 | 14033470 | 713322496 | 0.55 | 0.01% |
| 2007-07-06 | 56.00 | 58.00 | 49.10 | 50.00 | 10518630 | 553398016 | -5.00 | -0.09% |
| 2007-06-29 | 51.40 | 55.30 | 50.00 | 55.00 | 8519442 | 451111904 | 3.00 | 0.06% |
| 2007-06-22 | 45.00 | 53.35 | 45.00 | 52.00 | 13980450 | 677598272 | 6.10 | 0.13% |
| 2007-06-15 | 43.30 | 44.50 | 41.30 | 43.95 | 10840010 | 467476800 | 1.15 | 0.03% |
| 2007-06-08 | 45.40 | 47.75 | 41.00 | 42.50 | 7647701 | 339917696 | -2.95 | -0.07% |
| 2007-06-01 | 42.60 | 45.55 | 40.70 | 45.45 | 9160104 | 391732992 | 2.95 | 0.07% |
| 2007-05-25 | 38.00 | 46.50 | 38.00 | 42.50 | 18781440 | 801193280 | 3.50 | 0.09% |
| 2007-05-18 | 36.00 | 39.60 | 35.80 | 39.00 | 6465696 | 243230496 | 4.30 | 0.12% |
| 2007-05-11 | 32.55 | 36.50 | 32.55 | 34.70 | 8803979 | 308333312 | 3.20 | 0.10% |
| 2007-05-04 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0.00 | 0.00% |
| 2007-04-27 | 35.15 | 35.60 | 31.40 | 31.50 | 4229848 | 139150496 | -2.70 | -0.08% |
| 2007-04-20 | 34.90 | 36.00 | 33.20 | 34.20 | 12963830 | 453162112 | 0.30 | 0.01% |
| 2007-04-14 | 33.70 | 34.50 | 33.40 | 33.90 | 4706063 | 156681904 | 0.00 | 0.00% |
| 2007-04-04 | 27.85 | 30.00 | 27.20 | 29.70 | 3344802 | 95566200 | 1.85 | 0.07% |
| 2007-03-30 | 26.30 | 29.25 | 26.15 | 27.85 | 7091000 | 195634704 | 2.35 | 0.09% |
| 2007-03-23 | 24.75 | 26.40 | 24.55 | 25.50 | 4843905 | 124898400 | -0.10 | -0.00% |
| 2007-03-16 | 24.80 | 26.30 | 24.20 | 25.10 | 7970704 | 203116000 | -0.85 | -0.03% |
| 2007-03-09 | 23.15 | 26.70 | 20.50 | 25.00 | 12247060 | 286698400 | 1.70 | 0.07% |
| 2007-03-02 | 24.00 | 24.00 | 21.00 | 23.30 | 12012170 | 273615200 | -0.60 | -0.03% |
| 2007-02-24 | 24.75 | 25.00 | 23.00 | 23.90 | 2447000 | 58915100 | 0.00 | 0.00% |
| 2007-02-16 | 24.00 | 25.50 | 22.70 | 25.05 | 10562750 | 254056096 | 1.15 | 0.05% |
| 2007-02-09 | 26.55 | 27.55 | 24.00 | 24.50 | 9736711 | 242122896 | -2.05 | -0.08% |
| 2007-02-02 | 27.00 | 27.00 | 25.70 | 26.55 | 6735632 | 177767104 | 0.45 | 0.02% |
| 2007-01-26 | 26.75 | 27.95 | 24.65 | 26.10 | 7738504 | 207411504 | -0.50 | -0.02% |
| 2007-01-19 | 24.65 | 27.75 | 24.55 | 26.60 | 8364660 | 218690096 | 1.95 | 0.08% |
| 2007-01-12 | 24.75 | 26.00 | 23.40 | 24.65 | 5706450 | 138382896 | -0.55 | -0.02% |
| 2007-01-05 | 26.50 | 26.50 | 23.70 | 25.20 | 3800875 | 96082336 | -0.70 | -0.03% |
| 2006-12-29 | 24.00 | 26.30 | 23.50 | 25.90 | 2617242 | 66614712 | 1.65 | 0.07% |
| 2006-12-22 | 23.75 | 26.50 | 23.75 | 24.25 | 7144358 | 174324800 | 0.55 | 0.02% |
| 2006-12-15 | 22.00 | 23.95 | 21.00 | 23.70 | 15346570 | 339735008 | 1.90 | 0.09% |
| 2006-12-08 | 24.00 | 24.25 | 21.50 | 21.80 | 12557500 | 290528384 | -2.25 | -0.09% |
| 2006-12-01 | 24.50 | 24.50 | 23.55 | 24.05 | 1637000 | 39336800 | -0.30 | -0.01% |
