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 | 81.80 | 81.81 | 78.00 | 78.11 | 63597 | 5068100 | -3.71 | -4.53% |
| 2009-11-25 | 80.00 | 81.88 | 79.50 | 81.82 | 49975 | 4026342 | 1.70 | 2.12% |
| 2009-11-24 | 83.95 | 84.90 | 79.91 | 80.12 | 70498 | 5816238 | -3.17 | -3.81% |
| 2009-11-23 | 82.90 | 83.65 | 82.25 | 83.29 | 36526 | 3030574 | 0.27 | 0.33% |
| 2009-11-20 | 83.99 | 83.99 | 82.00 | 83.02 | 45524 | 3765069 | -0.98 | -1.17% |
| 2009-11-19 | 83.20 | 85.90 | 83.15 | 84.00 | 52171 | 4409264 | 1.01 | 1.22% |
| 2009-11-18 | 82.50 | 83.30 | 81.80 | 82.99 | 37832 | 3128157 | 0.39 | 0.47% |
| 2009-11-17 | 83.11 | 83.33 | 81.70 | 82.60 | 38778 | 3200579 | 0.41 | 0.50% |
| 2009-11-16 | 80.60 | 83.00 | 80.60 | 82.19 | 48202 | 3964551 | 1.86 | 2.31% |
| 2009-11-13 | 80.78 | 80.95 | 78.82 | 80.33 | 48111 | 3840095 | -0.46 | -0.57% |
| 2009-11-12 | 81.96 | 82.33 | 80.59 | 80.79 | 60731 | 4937291 | -1.22 | -1.49% |
| 2009-11-11 | 81.00 | 83.95 | 80.51 | 82.01 | 98784 | 8181490 | 0.97 | 1.20% |
| 2009-11-10 | 81.70 | 81.80 | 80.20 | 81.04 | 50808 | 4117018 | -0.03 | -0.04% |
| 2009-11-09 | 83.95 | 84.66 | 80.60 | 81.07 | 115123 | 9429625 | -2.09 | -2.51% |
| 2009-11-06 | 75.99 | 83.16 | 75.98 | 83.16 | 160454 | 13018818 | 7.56 | 10.00% |
| 2009-11-05 | 75.13 | 75.98 | 74.96 | 75.60 | 30015 | 2267793 | 0.50 | 0.67% |
| 2009-11-04 | 75.00 | 75.78 | 74.53 | 75.10 | 30572 | 2296701 | 0.03 | 0.04% |
| 2009-11-03 | 73.91 | 75.35 | 73.91 | 75.07 | 38160 | 2854369 | 1.25 | 1.69% |
| 2009-11-02 | 71.00 | 73.88 | 69.50 | 73.82 | 32875 | 2377458 | 1.24 | 1.71% |
| 2009-10-30 | 72.30 | 73.50 | 71.65 | 72.58 | 25693 | 1865670 | 1.43 | 2.01% |
| 2009-10-29 | 72.50 | 72.50 | 71.05 | 71.15 | 24991 | 1793508 | -2.20 | -3.00% |
| 2009-10-28 | 72.50 | 74.56 | 72.03 | 73.35 | 26562 | 1951162 | 0.70 | 0.96% |
| 2009-10-27 | 74.59 | 74.59 | 72.60 | 72.65 | 32575 | 2390924 | -2.26 | -3.02% |
| 2009-10-26 | 75.80 | 75.95 | 74.46 | 74.91 | 24360 | 1826079 | -0.69 | -0.91% |
| 2009-10-23 | 74.42 | 76.20 | 74.42 | 75.60 | 40095 | 3032189 | 1.31 | 1.76% |
| 2009-10-22 | 74.91 | 75.50 | 73.86 | 74.29 | 26974 | 2009157 | -0.80 | -1.06% |
| 2009-10-21 | 75.80 | 76.05 | 75.00 | 75.09 | 30717 | 2316770 | -0.66 | -0.87% |
| 2009-10-20 | 75.50 | 76.97 | 75.29 | 75.75 | 45868 | 3486433 | 0.78 | 1.04% |
| 2009-10-19 | 72.79 | 74.99 | 72.11 | 74.97 | 37505 | 2778229 | 2.28 | 3.14% |
| 2009-10-16 | 73.60 | 73.97 | 71.61 | 72.69 | 23604 | 1710591 | -0.69 | -0.94% |
| 2009-10-15 | 74.50 | 75.31 | 73.22 | 73.38 | 25692 | 1905232 | -0.06 | -0.08% |
| 2009-10-14 | 72.20 | 74.06 | 72.16 | 73.44 | 33567 | 2460197 | 1.30 | 1.80% |
| 2009-10-13 | 71.00 | 72.93 | 70.13 | 72.14 | 23690 | 1709056 | 1.04 | 1.46% |
| 2009-10-12 | 72.56 | 72.88 | 70.60 | 71.10 | 22902 | 1638284 | -1.44 | -1.99% |
| 2009-10-09 | 70.10 | 72.79 | 70.10 | 72.54 | 29947 | 2147514 | 4.07 | 5.94% |
| 2009-09-30 | 68.28 | 69.49 | 68.28 | 68.47 | 25244 | 1734752 | 0.91 | 1.35% |
| 2009-09-29 | 68.45 | 69.30 | 66.00 | 67.56 | 28120 | 1900818 | -1.29 | -1.87% |
| 2009-09-28 | 71.14 | 72.29 | 68.50 | 68.85 | 26141 | 1840950 | -2.25 | -3.17% |
| 2009-09-25 | 71.56 | 71.99 | 70.88 | 71.10 | 19546 | 1395441 | -1.18 | -1.63% |
| 2009-09-24 | 72.00 | 73.08 | 70.00 | 72.28 | 28331 | 2028143 | -0.20 | -0.28% |
| 2009-09-23 | 74.80 | 75.80 | 71.80 | 72.48 | 37486 | 2752355 | -2.01 | -2.70% |
| 2009-09-22 | 76.15 | 76.60 | 74.40 | 74.49 | 35255 | 2661457 | -2.09 | -2.73% |
| 2009-09-21 | 76.90 | 76.90 | 74.10 | 76.58 | 41766 | 3143917 | -0.69 | -0.89% |
| 2009-09-18 | 79.09 | 80.49 | 75.80 | 77.27 | 63911 | 5043879 | -1.21 | -1.54% |
| 2009-09-17 | 76.93 | 79.50 | 76.93 | 78.48 | 54268 | 4268385 | 1.65 | 2.15% |
| 2009-09-16 | 77.97 | 77.97 | 75.88 | 76.83 | 53797 | 4124672 | -1.51 | -1.93% |
| 2009-09-15 | 78.88 | 78.89 | 77.70 | 78.34 | 35652 | 2791660 | -0.51 | -0.65% |
| 2009-09-14 | 77.88 | 78.99 | 77.65 | 78.85 | 45129 | 3534894 | 1.07 | 1.38% |
| 2009-09-11 | 76.28 | 78.80 | 75.95 | 77.78 | 40739 | 3164991 | 1.42 | 1.86% |
| 2009-09-10 | 77.49 | 77.68 | 76.00 | 76.36 | 37068 | 2843276 | -1.50 | -1.93% |
| 2009-09-09 | 77.89 | 78.50 | 76.53 | 77.86 | 55388 | 4286753 | -0.03 | -0.04% |
| 2009-09-08 | 74.00 | 80.61 | 73.10 | 77.89 | 80067 | 6206080 | 3.28 | 4.40% |
| 2009-09-07 | 73.80 | 76.00 | 73.77 | 74.61 | 58098 | 4356160 | 1.28 | 1.75% |
| 2009-09-04 | 73.28 | 74.20 | 72.00 | 73.33 | 50110 | 3675274 | 0.32 | 0.44% |
| 2009-09-03 | 68.35 | 74.01 | 68.33 | 73.01 | 60214 | 4287788 | 4.73 | 6.93% |
| 2009-09-02 | 68.95 | 69.90 | 66.81 | 68.28 | 33707 | 2309516 | -0.76 | -1.10% |
| 2009-09-01 | 68.50 | 70.89 | 67.80 | 69.04 | 39420 | 2736780 | 0.40 | 0.58% |
| 2009-08-31 | 73.80 | 73.80 | 68.51 | 68.64 | 70469 | 4980114 | -6.22 | -8.31% |
| 2009-08-28 | 76.15 | 76.50 | 74.50 | 74.86 | 41556 | 3118490 | -1.94 | -2.53% |
| 2009-08-27 | 77.39 | 78.39 | 75.80 | 76.80 | 46268 | 3563689 | -1.37 | -1.75% |
| 2009-08-26 | 76.60 | 79.95 | 76.22 | 78.17 | 47489 | 3721958 | 0.78 | 1.01% |
| 2009-08-25 | 80.49 | 80.49 | 75.20 | 77.39 | 79476 | 6130782 | -3.48 | -4.30% |
| N 2009-08-24 | 79.30 | 81.80 | 77.31 | 80.87 | 76575 | 6100256 | 2.37 | 3.02% |
| 2009-08-21 | 78.24 | 78.87 | 76.81 | 78.50 | 61681 | 4805795 | 0.26 | 0.33% |
| 2009-08-20 | 75.50 | 79.00 | 74.72 | 78.24 | 76921 | 5937942 | 3.67 | 4.92% |
| N 2009-08-19 | 77.90 | 77.90 | 73.80 | 74.57 | 76016 | 5736146 | -3.42 | -4.38% |
| 2009-08-18 | 73.10 | 79.96 | 73.10 | 77.99 | 103370 | 7858765 | 5.00 | 6.85% |
| 2009-08-17 | 75.68 | 76.88 | 72.90 | 72.99 | 80167 | 6003928 | -4.19 | -5.43% |
| 2009-08-14 | 81.50 | 81.50 | 77.00 | 77.18 | 84890 | 6670654 | -3.97 | -4.89% |
| N 2009-08-13 | 79.50 | 81.88 | 78.25 | 81.15 | 78973 | 6348406 | 1.75 | 2.20% |
| N 2009-08-12 | 85.49 | 85.49 | 78.58 | 79.40 | 120013 | 9738542 | -6.36 | -7.42% |
| N 2009-08-11 | 87.39 | 87.39 | 84.57 | 85.76 | 66141 | 5674729 | -1.51 | -1.73% |
| N 2009-08-10 | 90.00 | 92.00 | 84.60 | 87.27 | 163519 | 14292865 | -5.69 | -6.12% |
| N 2009-08-07 | 99.85 | 102.96 | 92.01 | 92.96 | 128932 | 12382071 | -6.84 | -6.85% |
| N 2009-08-06 | 98.88 | 104.60 | 97.00 | 99.80 | 102164 | 10322914 | -0.41 | -0.41% |
| N 2009-08-05 | 94.02 | 103.00 | 94.00 | 100.21 | 97519 | 9676790 | 5.95 | 6.31% |
| N 2009-08-04 | 95.00 | 97.68 | 93.31 | 94.26 | 105578 | 10011869 | -2.14 | -2.22% |
| N 2009-08-03 | 93.00 | 98.25 | 91.00 | 96.40 | 173066 | 16248499 | 7.08 | 7.93% |
| 2009-07-31 | 81.40 | 89.32 | 81.40 | 89.32 | 119252 | 10252297 | 8.09 | 9.96% |
| 2009-07-30 | 79.60 | 81.50 | 77.61 | 81.23 | 73642 | 5890483 | 2.06 | 2.60% |
| 2009-07-29 | 83.98 | 85.58 | 76.00 | 79.17 | 97707 | 7947779 | -5.16 | -6.12% |
| N 2009-07-28 | 82.00 | 86.98 | 81.00 | 84.33 | 130646 | 11002876 | 2.35 | 2.87% |
| N 2009-07-27 | 75.52 | 82.50 | 74.60 | 81.98 | 131636 | 10261550 | 6.97 | 9.29% |
| N 2009-07-24 | 72.85 | 76.50 | 72.80 | 75.01 | 104617 | 7822930 | 2.97 | 4.12% |
| N 2009-07-23 | 73.13 | 73.15 | 71.71 | 72.04 | 60896 | 4388317 | -1.09 | -1.49% |
| 2009-07-22 | 72.85 | 74.34 | 72.62 | 73.13 | 45900 | 3363560 | 0.22 | 0.30% |
| 2009-07-21 | 75.30 | 75.60 | 72.80 | 72.91 | 62752 | 4627100 | -2.26 | -3.01% |
| 2009-07-20 | 73.65 | 75.80 | 72.85 | 75.17 | 69932 | 5225986 | 2.03 | 2.77% |
| N 2009-07-17 | 73.50 | 74.50 | 72.40 | 73.14 | 55087 | 4046778 | -0.60 | -0.81% |
| N 2009-07-16 | 75.16 | 76.96 | 73.70 | 73.74 | 67706 | 5109278 | -0.91 | -1.22% |
| 2009-07-15 | 74.25 | 75.49 | 73.38 | 74.65 | 59603 | 4429431 | 0.44 | 0.59% |
| 2009-07-14 | 73.73 | 75.60 | 72.81 | 74.21 | 77011 | 5730504 | 0.73 | 0.99% |
| 2009-07-13 | 70.03 | 74.88 | 70.03 | 73.48 | 106654 | 7741013 | 3.48 | 4.97% |
| 2009-07-10 | 68.96 | 71.98 | 68.96 | 70.00 | 69867 | 4936420 | 1.05 | 1.52% |
| 2009-07-09 | 67.88 | 69.49 | 67.56 | 68.95 | 48019 | 3306279 | 0.95 | 1.40% |
| N 2009-07-08 | 67.82 | 68.49 | 66.58 | 68.00 | 66731 | 4500180 | -0.67 | -0.98% |
| 2009-07-07 | 69.00 | 70.20 | 68.34 | 68.67 | 61967 | 4282808 | -0.58 | -0.84% |
| 2009-07-06 | 71.50 | 71.50 | 68.50 | 69.25 | 86777 | 6037571 | -0.85 | -1.21% |
| 2009-07-03 | 67.00 | 71.68 | 66.52 | 70.10 | 133119 | 9284821 | 2.11 | 3.10% |
| N 2009-07-02 | 63.78 | 69.80 | 63.51 | 67.99 | 150899 | 10038481 | 4.30 | 6.75% |
| 2009-07-01 | 63.00 | 63.98 | 62.73 | 63.69 | 39202 | 2475963 | 0.23 | 0.36% |
| 2009-06-30 | 63.00 | 64.52 | 62.72 | 63.46 | 51314 | 3272821 | 0.68 | 1.08% |
| 2009-06-29 | 62.31 | 63.19 | 62.20 | 62.78 | 31097 | 1948940 | 0.45 | 0.72% |
| 2009-06-26 | 62.86 | 63.00 | 62.01 | 62.33 | 32756 | 2040764 | -0.48 | -0.76% |
| 2009-06-25 | 63.36 | 63.87 | 62.65 | 62.81 | 38932 | 2455026 | -0.53 | -0.84% |
| 2009-06-24 | 63.01 | 63.39 | 62.21 | 63.34 | 41168 | 2583649 | 0.64 | 1.02% |
| N 2009-06-23 | 63.00 | 63.24 | 62.50 | 62.70 | 37308 | 2342952 | -1.26 | -1.97% |
| 2009-06-22 | 64.50 | 64.69 | 63.45 | 63.96 | 41549 | 2663199 | 0.18 | 0.28% |
| 2009-06-19 | 63.85 | 64.00 | 62.61 | 63.78 | 50008 | 3155281 | 0.16 | 0.25% |
| 2009-06-18 | 65.05 | 65.05 | 63.15 | 63.62 | 43736 | 2791357 | -1.39 | -2.14% |
| 2009-06-17 | 63.55 | 65.06 | 63.53 | 65.01 | 48342 | 3109466 | 1.54 | 2.43% |
| 2009-06-16 | 63.45 | 63.74 | 62.99 | 63.47 | 22547 | 1429097 | -0.17 | -0.27% |
| 2009-06-15 | 63.50 | 64.00 | 62.95 | 63.64 | 40968 | 2593034 | 0.02 | 0.03% |
| 2009-06-12 | 64.80 | 64.85 | 63.45 | 63.62 | 30749 | 1971763 | -0.50 | -0.78% |
| N 2009-06-11 | 65.64 | 65.70 | 63.90 | 64.12 | 32442 | 2091463 | -1.40 | -2.14% |
| 2009-06-10 | 65.99 | 66.98 | 65.34 | 65.52 | 55987 | 3690914 | 0.79 | 1.22% |
| 2009-06-09 | 64.25 | 65.21 | 62.90 | 64.73 | 40993 | 2621383 | 0.50 | 0.78% |
| 2009-06-08 | 66.00 | 66.60 | 63.98 | 64.23 | 43104 | 2791067 | -1.27 | -1.94% |
| N 2009-06-05 | 66.20 | 68.30 | 65.32 | 65.50 | 93609 | 6241082 | 1.35 | 2.10% |
| N 2009-06-04 | 65.91 | 65.91 | 63.19 | 64.15 | 66219 | 4262424 | -1.87 | -2.83% |
| N 2009-06-03 | 65.65 | 66.60 | 64.48 | 66.02 | 60837 | 4000800 | 0.22 | 0.33% |
| 2009-06-02 | 63.70 | 66.38 | 63.70 | 65.80 | 100899 | 6590241 | 2.57 | 4.07% |
| 2009-06-01 | 62.15 | 63.65 | 62.15 | 63.23 | 54296 | 3419081 | 1.71 | 2.78% |
| 2009-05-27 | 61.60 | 61.93 | 60.60 | 61.52 | 22384 | 1372563 | 0.29 | 0.47% |
| N 2009-05-26 | 61.60 | 62.39 | 61.18 | 61.23 | 30720 | 1898996 | -0.25 | -0.41% |
