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 | 122.93 | 122.93 | 122.83 | 122.90 | 2956 | 3001999 | -0.02 | -0.01% |
| 2009-11-26 | 122.97 | 122.97 | 122.60 | 122.92 | 1033 | 1017942 | -0.03 | -0.03% |
| 2009-11-25 | 122.57 | 122.99 | 122.18 | 122.95 | 2795 | 2842141 | 0.40 | 0.32% |
| 2009-11-24 | 122.16 | 122.59 | 122.14 | 122.56 | 4052 | 4115760 | 0.41 | 0.34% |
| 2009-11-23 | 121.85 | 122.14 | 121.80 | 122.14 | 3021 | 3067922 | 0.32 | 0.27% |
| 2009-11-20 | 121.84 | 122.03 | 121.64 | 121.82 | 4777 | 4830356 | -0.01 | -0.01% |
| 2009-11-19 | 122.19 | 122.49 | 121.80 | 121.83 | 1897 | 1903365 | -0.35 | -0.29% |
| 2009-11-18 | 121.92 | 122.18 | 121.90 | 122.18 | 4278 | 4301741 | 0.26 | 0.22% |
| 2009-11-17 | 122.45 | 122.45 | 121.89 | 121.91 | 3973 | 4002602 | -0.52 | -0.43% |
| 2009-11-16 | 122.60 | 122.62 | 122.39 | 122.44 | 3867 | 3928852 | -0.13 | -0.11% |
| 2009-11-13 | 122.51 | 122.57 | 122.50 | 122.57 | 3052 | 3086130 | 0.07 | 0.06% |
| 2009-11-12 | 122.24 | 122.53 | 122.24 | 122.50 | 2189 | 2205667 | 0.27 | 0.22% |
| 2009-11-11 | 122.24 | 122.25 | 122.21 | 122.23 | 2199 | 2236168 | -0.01 | -0.01% |
| 2009-11-10 | 122.35 | 122.69 | 122.20 | 122.23 | 1642 | 1659178 | -0.11 | -0.09% |
| 2009-11-09 | 122.30 | 122.34 | 122.28 | 122.34 | 2152 | 2187500 | 0.07 | 0.06% |
| 2009-11-06 | 122.27 | 122.27 | 122.22 | 122.27 | 736 | 744642 | 0.01 | 0.01% |
| 2009-11-05 | 122.28 | 122.28 | 122.24 | 122.26 | 1402 | 1413446 | -0.01 | -0.01% |
| 2009-11-04 | 122.27 | 122.27 | 122.17 | 122.27 | 2835 | 2870813 | 0.01 | 0.01% |
| 2009-11-03 | 122.26 | 122.30 | 122.20 | 122.26 | 4370 | 4440843 | 0.00 | 0.00% |
| 2009-11-02 | 122.31 | 122.31 | 122.25 | 122.25 | 2964 | 3022173 | -0.02 | -0.01% |
| 2009-10-30 | 122.26 | 122.29 | 122.23 | 122.27 | 2271 | 2305886 | 0.02 | 0.02% |
| 2009-10-29 | 122.16 | 122.25 | 122.08 | 122.25 | 2524 | 2561499 | 0.03 | 0.02% |
| 2009-10-28 | 122.25 | 122.26 | 122.15 | 122.22 | 3549 | 3537186 | -0.02 | -0.02% |
| 2009-10-27 | 122.33 | 122.33 | 122.22 | 122.24 | 2876 | 2913376 | -0.07 | -0.06% |
| 2009-10-26 | 122.21 | 122.33 | 122.14 | 122.31 | 4447 | 4524168 | 0.13 | 0.11% |
| 2009-10-23 | 122.21 | 122.21 | 122.12 | 122.18 | 2219 | 2260826 | -0.02 | -0.01% |
| 2009-10-22 | 122.05 | 122.20 | 122.04 | 122.20 | 2585 | 2594510 | 0.16 | 0.13% |
| 2009-10-21 | 122.03 | 122.08 | 122.02 | 122.04 | 2860 | 2880582 | 0.02 | 0.02% |
| 2009-10-20 | 122.03 | 122.06 | 122.02 | 122.02 | 2953 | 2980817 | -0.00 | -0.00% |
| 2009-10-19 | 122.15 | 122.15 | 122.02 | 122.03 | 4523 | 4583354 | -0.09 | -0.07% |
| 2009-10-16 | 122.12 | 122.13 | 122.10 | 122.12 | 3304 | 3340860 | 0.01 | 0.00% |
| 2009-10-15 | 122.10 | 122.11 | 122.00 | 122.11 | 4283 | 4290226 | 0.03 | 0.02% |
| 2009-10-14 | 121.79 | 122.17 | 121.75 | 122.08 | 4253 | 4285230 | 0.31 | 0.25% |
| 2009-10-13 | 121.77 | 121.80 | 121.75 | 121.77 | 2733 | 2755401 | 0.01 | 0.01% |
| 2009-10-12 | 121.73 | 121.81 | 121.69 | 121.76 | 2685 | 2721371 | 0.06 | 0.05% |
| 2009-10-09 | 121.81 | 121.81 | 121.67 | 121.70 | 2526 | 2558169 | -0.02 | -0.01% |
| 2009-09-30 | 121.65 | 121.73 | 121.64 | 121.71 | 5690 | 5757916 | 0.07 | 0.06% |
| 2009-09-29 | 121.71 | 121.72 | 121.64 | 121.64 | 4485 | 4535500 | -0.06 | -0.05% |
| 2009-09-28 | 121.49 | 121.71 | 121.49 | 121.70 | 3076 | 3066012 | 0.24 | 0.20% |
| 2009-09-25 | 121.47 | 121.47 | 121.31 | 121.46 | 6473 | 6546425 | -0.01 | -0.01% |
| 2009-09-24 | 121.42 | 121.46 | 121.28 | 121.46 | 5629 | 5708695 | 0.05 | 0.04% |
| 2009-09-23 | 121.45 | 121.45 | 120.44 | 121.41 | 10740 | 10908926 | -0.03 | -0.03% |
| 2009-09-22 | 121.51 | 121.52 | 121.42 | 121.44 | 4219 | 4269580 | -0.05 | -0.04% |
| 2009-09-21 | 121.47 | 121.50 | 121.43 | 121.50 | 5117 | 5186238 | 0.05 | 0.04% |
| 2009-09-18 | 121.41 | 121.45 | 121.41 | 121.44 | 13502 | 13537039 | 0.04 | 0.04% |
| 2009-09-17 | 121.42 | 121.43 | 121.40 | 121.40 | 5205 | 5249973 | -0.01 | -0.01% |
| 2009-09-16 | 121.42 | 121.59 | 121.33 | 121.41 | 3451 | 3475196 | 0.01 | 0.01% |
| 2009-09-15 | 121.46 | 121.48 | 121.40 | 121.41 | 4024 | 4053819 | -0.04 | -0.04% |
| 2009-09-14 | 121.31 | 121.47 | 121.31 | 121.45 | 7381 | 7452172 | 0.17 | 0.14% |
| 2009-09-11 | 121.28 | 121.31 | 121.23 | 121.28 | 3682 | 3698001 | 0.02 | 0.01% |
| 2009-09-10 | 121.28 | 121.30 | 121.21 | 121.26 | 3755 | 3761920 | -0.00 | -0.00% |
| 2009-09-09 | 121.28 | 121.42 | 121.25 | 121.27 | 9374 | 9428574 | -0.01 | -0.01% |
| 2009-09-08 | 121.34 | 121.34 | 121.27 | 121.27 | 7208 | 7253285 | -0.06 | -0.05% |
| 2009-09-07 | 121.33 | 121.44 | 121.22 | 121.33 | 7498 | 7571118 | 0.04 | 0.03% |
| 2009-09-04 | 121.33 | 121.33 | 121.29 | 121.30 | 13166 | 13314567 | -0.02 | -0.01% |
| 2009-09-03 | 121.43 | 121.45 | 121.28 | 121.31 | 13788 | 13944101 | -0.11 | -0.09% |
| 2009-09-02 | 121.39 | 121.44 | 121.37 | 121.42 | 8302 | 8348322 | 0.04 | 0.03% |
| 2009-09-01 | 121.29 | 121.38 | 121.24 | 121.38 | 5416 | 5475802 | 0.10 | 0.09% |
| 2009-08-31 | 121.32 | 121.33 | 121.22 | 121.28 | 5589 | 5590427 | -0.01 | -0.01% |
| 2009-08-28 | 121.23 | 121.29 | 121.23 | 121.29 | 6909 | 6965815 | 0.07 | 0.06% |
| 2009-08-27 | 121.25 | 121.25 | 120.98 | 121.22 | 3864 | 3879277 | -0.01 | -0.01% |
| 2009-08-26 | 121.25 | 121.25 | 121.18 | 121.23 | 2772 | 2788200 | -0.00 | -0.00% |
| 2009-08-25 | 121.26 | 121.28 | 121.19 | 121.24 | 3634 | 3648295 | -0.01 | -0.01% |
| 2009-08-24 | 121.00 | 121.25 | 120.97 | 121.25 | 5194 | 5181588 | 0.28 | 0.23% |
| 2009-08-21 | 121.05 | 121.06 | 120.86 | 120.96 | 2975 | 2979481 | -0.08 | -0.06% |
| 2009-08-20 | 120.98 | 121.05 | 120.71 | 121.04 | 4580 | 4607876 | 0.07 | 0.06% |
| 2009-08-19 | 120.88 | 121.00 | 120.85 | 120.97 | 4279 | 4285614 | 0.10 | 0.08% |
| 2009-08-18 | 120.87 | 120.90 | 120.82 | 120.88 | 3834 | 3857516 | 0.02 | 0.01% |
| 2009-08-17 | 120.92 | 120.92 | 120.81 | 120.86 | 6906 | 6945575 | 0.03 | 0.03% |
| 2009-08-14 | 120.81 | 120.83 | 120.78 | 120.83 | 3085 | 3105232 | 0.04 | 0.03% |
| 2009-08-13 | 120.71 | 120.86 | 120.71 | 120.79 | 4361 | 4397512 | 0.09 | 0.07% |
| 2009-08-12 | 120.84 | 120.85 | 120.51 | 120.71 | 7266 | 7302179 | -0.12 | -0.10% |
| 2009-08-11 | 120.78 | 120.86 | 120.76 | 120.82 | 3370 | 3360371 | 0.06 | 0.05% |
| 2009-08-10 | 120.86 | 120.88 | 120.71 | 120.77 | 6492 | 6525894 | -0.06 | -0.05% |
| 2009-08-07 | 120.61 | 120.82 | 120.60 | 120.82 | 4858 | 4813720 | 0.23 | 0.19% |
| 2009-08-06 | 120.50 | 120.59 | 120.50 | 120.59 | 2435 | 2427674 | 0.10 | 0.08% |
| 2009-08-05 | 120.32 | 120.49 | 120.32 | 120.49 | 2699 | 2678835 | 0.19 | 0.15% |
| 2009-08-04 | 120.67 | 120.67 | 120.29 | 120.31 | 4873 | 4873725 | -0.35 | -0.29% |
| 2009-08-03 | 120.74 | 120.75 | 120.64 | 120.66 | 2703 | 2710472 | -0.05 | -0.04% |
| 2009-07-31 | 120.74 | 120.75 | 120.66 | 120.71 | 4151 | 4164670 | -0.02 | -0.02% |
| 2009-07-30 | 120.72 | 120.80 | 120.71 | 120.73 | 6131 | 6178766 | 0.02 | 0.02% |
| 2009-07-29 | 120.77 | 120.79 | 120.71 | 120.71 | 6990 | 7049493 | -0.04 | -0.03% |
| 2009-07-28 | 120.94 | 120.94 | 120.75 | 120.75 | 9152 | 9230068 | -0.18 | -0.15% |
| 2009-07-27 | 121.00 | 121.00 | 120.82 | 120.93 | 4724 | 4762154 | -0.04 | -0.03% |
| 2009-07-24 | 121.03 | 121.03 | 120.88 | 120.97 | 4273 | 4304299 | -0.06 | -0.04% |
| 2009-07-23 | 120.98 | 121.03 | 120.97 | 121.02 | 8017 | 8029260 | 0.04 | 0.04% |
| 2009-07-22 | 121.05 | 121.06 | 120.81 | 120.98 | 1949 | 1960681 | -0.06 | -0.05% |
| 2009-07-21 | 121.04 | 121.06 | 120.86 | 121.04 | 6340 | 6386414 | 0.02 | 0.02% |
| 2009-07-20 | 121.06 | 121.06 | 120.94 | 121.02 | 3849 | 3866399 | -0.01 | -0.01% |
| 2009-07-17 | 121.09 | 121.09 | 121.00 | 121.03 | 12768 | 12820911 | -0.05 | -0.04% |
| 2009-07-16 | 121.11 | 121.13 | 121.06 | 121.08 | 4421 | 4461071 | -0.04 | -0.03% |
| 2009-07-15 | 121.22 | 121.22 | 121.08 | 121.12 | 5392 | 5436330 | -0.09 | -0.07% |
| 2009-07-14 | 121.25 | 121.25 | 121.19 | 121.21 | 3710 | 3742798 | -0.03 | -0.02% |
| 2009-07-13 | 121.36 | 121.36 | 121.22 | 121.23 | 3910 | 3945840 | -0.09 | -0.07% |
| 2009-07-10 | 121.37 | 121.38 | 121.31 | 121.33 | 4731 | 4781833 | -0.04 | -0.03% |
| 2009-07-09 | 121.37 | 121.37 | 121.33 | 121.36 | 7077 | 7167941 | 0.00 | 0.00% |
| 2009-07-08 | 121.37 | 121.38 | 121.34 | 121.36 | 2039 | 2059037 | -0.01 | -0.01% |
| 2009-07-07 | 121.33 | 121.37 | 121.33 | 121.36 | 4772 | 4846267 | 0.04 | 0.03% |
| 2009-07-06 | 121.36 | 121.36 | 121.30 | 121.32 | 6573 | 6647728 | -0.01 | -0.01% |
| 2009-07-03 | 121.32 | 121.35 | 121.32 | 121.33 | 6971 | 7032707 | 0.02 | 0.01% |
| 2009-07-02 | 121.31 | 121.31 | 121.28 | 121.31 | 3672 | 3727381 | 0.01 | 0.01% |
| 2009-07-01 | 121.35 | 121.35 | 121.29 | 121.30 | 4587 | 4683433 | -0.03 | -0.03% |
| 2009-06-30 | 121.27 | 121.34 | 121.23 | 121.33 | 7396 | 7527004 | 0.08 | 0.07% |
| 2009-06-29 | 121.31 | 121.31 | 121.03 | 121.25 | 5820 | 5893506 | -0.03 | -0.02% |
| 2009-06-26 | 121.28 | 121.30 | 121.25 | 121.28 | 3945 | 4018616 | 0.01 | 0.01% |
| 2009-06-25 | 121.46 | 121.46 | 121.26 | 121.27 | 3311 | 3353021 | -0.18 | -0.15% |
| 2009-06-24 | 121.49 | 121.49 | 121.42 | 121.46 | 4928 | 5001407 | -0.02 | -0.02% |
| 2009-06-23 | 121.48 | 121.48 | 121.45 | 121.48 | 10013 | 10120353 | 0.01 | 0.01% |
| 2009-06-22 | 121.52 | 121.52 | 121.43 | 121.47 | 5421 | 5502843 | -0.02 | -0.02% |
| 2009-06-19 | 121.52 | 121.52 | 121.46 | 121.49 | 2709 | 2757068 | -0.01 | -0.01% |
| 2009-06-18 | 121.56 | 121.56 | 121.48 | 121.51 | 2898 | 2950440 | -0.04 | -0.03% |
| 2009-06-17 | 121.55 | 121.57 | 121.53 | 121.55 | 4244 | 4295268 | 0.00 | 0.00% |
| 2009-06-16 | 120.85 | 121.57 | 120.85 | 121.54 | 2636 | 2678592 | 0.04 | 0.04% |
| 2009-06-15 | 121.53 | 121.53 | 121.48 | 121.50 | 3434 | 3476064 | 0.01 | 0.01% |
| 2009-06-12 | 121.51 | 121.51 | 121.46 | 121.49 | 4232 | 4265664 | -0.00 | -0.00% |
| 2009-06-11 | 121.51 | 121.52 | 121.47 | 121.50 | 5262 | 5321539 | -0.01 | -0.00% |
| 2009-06-10 | 121.50 | 121.50 | 121.47 | 121.50 | 4017 | 4072379 | 0.01 | 0.01% |
| 2009-06-09 | 121.52 | 121.52 | 121.47 | 121.49 | 2980 | 3009415 | -0.03 | -0.02% |
| 2009-06-08 | 121.54 | 121.55 | 121.50 | 121.51 | 3059 | 3099867 | -0.00 | -0.00% |
| 2009-06-05 | 121.52 | 121.52 | 121.49 | 121.52 | 3424 | 3478404 | 0.01 | 0.00% |
| 2009-06-04 | 121.48 | 121.51 | 121.46 | 121.51 | 5887 | 5964741 | 0.03 | 0.03% |
| 2009-06-03 | 121.44 | 121.48 | 121.44 | 121.48 | 7151 | 7273368 | 0.04 | 0.04% |
| 2009-06-02 | 121.52 | 121.52 | 121.41 | 121.43 | 7938 | 8063616 | -0.08 | -0.06% |
| 2009-06-01 | 121.60 | 121.60 | 121.46 | 121.51 | 3650 | 3691345 | -0.04 | -0.03% |
