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 | 82.90 | 84.90 | 76.16 | 76.80 | 263791 | 21275390 | -6.22 | -7.49% |
| 2009-11-20 | 80.60 | 85.90 | 80.60 | 83.02 | 222508 | 18467622 | 2.69 | 3.35% |
| 2009-11-13 | 83.95 | 84.66 | 78.82 | 80.33 | 373558 | 30505520 | -2.83 | -3.40% |
| 2009-11-06 | 71.00 | 83.16 | 69.50 | 83.16 | 292078 | 22815140 | 10.58 | 14.58% |
| 2009-10-30 | 75.80 | 75.95 | 71.05 | 72.58 | 134182 | 9827345 | -3.02 | -4.00% |
| 2009-10-23 | 72.79 | 76.97 | 72.11 | 75.60 | 181160 | 13622779 | 2.91 | 4.00% |
| 2009-10-16 | 72.56 | 75.31 | 70.13 | 72.69 | 129415 | 9420405 | 0.15 | 0.21% |
| 2009-10-09 | 68.89 | 74.32 | 68.50 | 72.54 | 31745 | 2272568 | 4.07 | 5.94% |
| 2009-09-30 | 71.14 | 72.29 | 66.00 | 68.47 | 79505 | 5476520 | -2.63 | -3.70% |
| 2009-09-25 | 76.90 | 76.90 | 70.00 | 71.10 | 162384 | 11981313 | -6.17 | -7.99% |
| 2009-09-18 | 77.88 | 80.49 | 75.80 | 77.27 | 252757 | 19763490 | -0.51 | -0.66% |
| 2009-09-11 | 73.80 | 80.61 | 73.10 | 77.78 | 271360 | 20857260 | 4.45 | 6.07% |
| 2009-09-04 | 73.80 | 74.20 | 66.81 | 73.33 | 253920 | 17989472 | -1.53 | -2.04% |
| 2009-08-28 | 79.30 | 81.80 | 74.50 | 74.86 | 291364 | 22635174 | -3.64 | -4.64% |
| 2009-08-21 | 75.68 | 79.96 | 72.90 | 78.50 | 398155 | 30342576 | 1.32 | 1.71% |
| 2009-08-14 | 90.00 | 92.00 | 77.00 | 77.18 | 513536 | 42725200 | -15.78 | -16.98% |
| 2009-08-07 | 93.00 | 104.60 | 91.00 | 92.96 | 607259 | 58642144 | 3.64 | 4.08% |
| 2009-07-31 | 75.52 | 89.32 | 74.60 | 89.32 | 552883 | 45354984 | 14.31 | 19.08% |
| 2009-07-24 | 73.65 | 76.50 | 71.71 | 75.01 | 344097 | 25427894 | 1.87 | 2.56% |
| 2009-07-17 | 70.03 | 76.96 | 70.03 | 73.14 | 366061 | 27057004 | 3.14 | 4.49% |
| 2009-07-10 | 71.50 | 71.98 | 66.58 | 70.00 | 333361 | 23063258 | -0.10 | -0.14% |
| 2009-07-03 | 62.31 | 71.68 | 62.20 | 70.10 | 405631 | 27021024 | 7.77 | 12.47% |
| 2009-06-26 | 64.50 | 64.69 | 62.01 | 62.33 | 191713 | 12085590 | -1.45 | -2.27% |
| 2009-06-19 | 63.50 | 65.06 | 62.61 | 63.78 | 205601 | 13078235 | 0.16 | 0.25% |
| 2009-06-12 | 66.00 | 66.98 | 62.90 | 63.62 | 203275 | 13166590 | -1.88 | -2.87% |
| 2009-06-05 | 62.15 | 68.30 | 62.15 | 65.50 | 274961 | 17923388 | 3.98 | 6.47% |
| 2009-05-27 | 60.10 | 62.39 | 59.95 | 61.52 | 79901 | 4897895 | 0.20 | 0.33% |
| 2009-05-22 | 61.18 | 63.98 | 59.50 | 61.32 | 199854 | 12398906 | 0.17 | 0.28% |
| 2009-05-14 | 62.70 | 63.07 | 59.99 | 61.15 | 201198 | 12333544 | -1.51 | -2.41% |
| 2009-05-08 | 62.99 | 65.71 | 61.89 | 62.66 | 239124 | 15300387 | 0.32 | 0.51% |
| 2009-04-30 | 62.00 | 64.50 | 59.51 | 62.34 | 224333 | 13830034 | -2.89 | -4.43% |
| 2009-04-24 | 70.20 | 72.20 | 63.70 | 65.23 | 343533 | 23505534 | -3.78 | -5.48% |
| 2009-04-17 | 66.33 | 73.50 | 65.52 | 69.01 | 450489 | 30971602 | 2.68 | 4.04% |
| 2009-04-10 | 62.62 | 69.97 | 62.62 | 66.33 | 407513 | 26830488 | 3.74 | 5.97% |
| 2009-04-03 | 58.00 | 64.51 | 54.66 | 62.59 | 519229 | 31039296 | 4.80 | 8.31% |
| 2009-03-27 | 51.35 | 59.50 | 51.35 | 57.79 | 622063 | 35233448 | 6.70 | 13.11% |
| 2009-03-20 | 48.34 | 52.27 | 47.21 | 51.09 | 234819 | 11850142 | 2.64 | 5.45% |
| 2009-03-13 | 49.02 | 50.68 | 47.68 | 48.45 | 218403 | 10788156 | 0.15 | 0.31% |
| 2009-03-06 | 44.80 | 50.50 | 44.45 | 48.30 | 233041 | 11142682 | 2.85 | 6.27% |
| 2009-02-27 | 52.60 | 53.98 | 44.69 | 45.45 | 299614 | 14977744 | -7.66 | -14.42% |
| 2009-02-20 | 58.20 | 58.20 | 50.80 | 53.11 | 410350 | 22290876 | -5.04 | -8.67% |
| 2009-02-13 | 50.90 | 60.38 | 50.85 | 58.15 | 604385 | 34061116 | 8.18 | 16.37% |
| 2009-02-06 | 44.85 | 51.95 | 44.76 | 49.97 | 343115 | 16739380 | 5.32 | 11.91% |
| 2009-01-23 | 44.98 | 46.34 | 43.20 | 44.65 | 230839 | 10338419 | -0.08 | -0.18% |
| 2009-01-16 | 40.22 | 45.88 | 39.90 | 44.73 | 232054 | 9984905 | 4.13 | 10.17% |
| 2009-01-09 | 38.77 | 41.90 | 38.50 | 40.60 | 161451 | 6508500 | -0.32 | -0.78% |
| 2008-12-26 | 43.32 | 44.38 | 40.00 | 40.92 | 139400 | 5832530 | -2.49 | -5.74% |
| 2008-12-19 | 41.65 | 44.50 | 40.28 | 43.41 | 174684 | 7456515 | 2.84 | 7.00% |
| 2008-12-12 | 43.51 | 46.30 | 40.25 | 40.57 | 281885 | 12373788 | -2.33 | -5.43% |
| 2008-12-05 | 37.13 | 44.54 | 36.65 | 42.90 | 322431 | 13274073 | 5.74 | 15.45% |
| 2008-11-28 | 38.10 | 40.88 | 36.63 | 37.16 | 169765 | 6486059 | -0.83 | -2.19% |
| 2008-11-21 | 42.01 | 42.30 | 36.22 | 37.99 | 326780 | 12868923 | -4.13 | -9.80% |
| 2008-11-14 | 35.60 | 42.32 | 35.60 | 42.12 | 285854 | 10929702 | 7.31 | 21.00% |
| 2008-11-07 | 33.10 | 36.49 | 33.10 | 34.81 | 134676 | 4695128 | 0.83 | 2.44% |
| 2008-10-31 | 34.30 | 35.95 | 30.58 | 33.98 | 190907 | 6456725 | -1.57 | -4.42% |
| 2008-10-24 | 35.49 | 38.08 | 34.00 | 35.55 | 119294 | 4309587 | -0.72 | -1.99% |
| 2008-10-17 | 40.16 | 44.00 | 34.80 | 36.27 | 186544 | 7139398 | -4.02 | -9.98% |
| 2008-10-10 | 52.80 | 52.80 | 40.07 | 40.29 | 156626 | 7275677 | -14.66 | -26.68% |
| 2008-09-26 | 51.18 | 55.59 | 46.30 | 54.95 | 327063 | 16524812 | 8.42 | 18.10% |
| 2008-09-19 | 44.48 | 46.53 | 40.21 | 46.53 | 124181 | 5539638 | 1.86 | 4.16% |
| 2008-09-12 | 50.40 | 50.89 | 44.50 | 44.67 | 83649 | 3898896 | -5.73 | -11.37% |
| 2008-09-05 | 57.44 | 57.44 | 50.35 | 50.40 | 71168 | 3825052 | -7.53 | -13.00% |
| 2008-08-29 | 61.50 | 62.00 | 55.00 | 57.93 | 76760 | 4432336 | -3.69 | -5.99% |
| 2008-08-22 | 65.25 | 67.90 | 59.10 | 61.62 | 102420 | 6534584 | -3.34 | -5.14% |
| 2008-08-15 | 73.00 | 73.52 | 63.20 | 64.96 | 67497 | 4533352 | -7.94 | -10.89% |
| 2008-08-08 | 76.80 | 79.00 | 72.04 | 72.90 | 76646 | 5767681 | -3.98 | -5.18% |
| 2008-08-01 | 81.85 | 81.90 | 74.02 | 76.88 | 67455 | 5295073 | -6.45 | -7.74% |
| 2008-07-24 | 80.88 | 85.70 | 78.50 | 83.33 | 146876 | 12175488 | 2.78 | 3.45% |
| 2008-07-18 | 84.70 | 88.48 | 76.92 | 80.55 | 148024 | 12007635 | -5.82 | -6.74% |
| 2008-07-11 | 72.80 | 90.48 | 72.80 | 86.37 | 258236 | 21525414 | 13.62 | 18.72% |
| 2008-07-04 | 74.00 | 76.64 | 68.00 | 72.75 | 105476 | 7760551 | -2.32 | -3.09% |
| 2008-06-27 | 73.60 | 81.43 | 72.50 | 75.07 | 155222 | 11921298 | -0.33 | -0.44% |
| 2008-06-20 | 80.21 | 81.50 | 70.50 | 75.40 | 150563 | 11563675 | -4.50 | -5.63% |
| 2008-06-13 | 91.50 | 91.50 | 79.88 | 79.90 | 82783 | 7017887 | -17.37 | -17.86% |
| 2008-06-06 | 101.00 | 102.48 | 96.60 | 97.27 | 56395 | 5569165 | -4.63 | -4.54% |
| 2008-05-30 | 105.00 | 105.60 | 95.00 | 101.90 | 170640 | 17115872 | -5.31 | -4.95% |
| 2008-05-23 | 124.61 | 126.88 | 107.01 | 107.21 | 121566 | 14179209 | -17.39 | -13.96% |
| 2008-05-16 | 121.00 | 128.80 | 117.64 | 124.60 | 131193 | 16120837 | -1.14 | -0.91% |
| 2008-05-09 | 133.00 | 139.49 | 118.10 | 125.74 | 238636 | 31010150 | -3.15 | -2.44% |
| 2008-04-30 | 116.00 | 129.00 | 110.14 | 128.89 | 196023 | 23246938 | 18.80 | 17.08% |
| 2008-04-24 | 103.55 | 110.09 | 88.80 | 110.09 | 184756 | 18691530 | 15.63 | 16.55% |
| 2008-04-18 | 118.00 | 118.10 | 90.80 | 94.46 | 181466 | 18854630 | -27.34 | -22.45% |
| 2008-04-11 | 130.87 | 142.49 | 115.26 | 121.80 | 188732 | 24492072 | -10.12 | -7.67% |
| 2008-04-03 | 121.80 | 133.00 | 114.00 | 131.92 | 109180 | 13452922 | 6.61 | 5.28% |
| 2008-03-28 | 135.00 | 135.99 | 111.11 | 125.31 | 117389 | 14268429 | -7.71 | -5.80% |
| 2008-03-21 | 150.40 | 150.40 | 117.66 | 133.02 | 115974 | 15189962 | -17.45 | -11.60% |
| 2008-03-14 | 169.00 | 172.97 | 147.93 | 150.47 | 55539 | 8868059 | -18.53 | -10.96% |
| 2008-03-07 | 180.00 | 199.95 | 168.00 | 169.00 | 81018 | 14764105 | -15.98 | -8.64% |
| 2008-02-29 | 196.00 | 198.00 | 158.75 | 184.98 | 117195 | 20407662 | -11.00 | -5.61% |
| 2008-02-22 | 215.01 | 218.00 | 191.80 | 195.98 | 42690 | 8790068 | -18.98 | -8.83% |
| 2008-02-15 | 225.00 | 225.00 | 206.00 | 214.96 | 12627 | 2710062 | -9.90 | -4.40% |
| 2008-02-05 | 217.00 | 229.92 | 217.00 | 224.86 | 19391 | 4354910 | 10.19 | 4.75% |
| 2008-02-01 | 220.00 | 232.00 | 200.39 | 214.67 | 43389 | 9147663 | -8.33 | -3.73% |
| 2008-01-25 | 253.50 | 253.89 | 210.00 | 223.00 | 64317 | 14533435 | -26.99 | -10.80% |
| 2008-01-18 | 277.50 | 281.98 | 235.30 | 249.99 | 57206 | 14670938 | -25.54 | -9.27% |
| 2008-01-11 | 272.50 | 296.98 | 270.00 | 275.53 | 54867 | 15408444 | 4.03 | 1.48% |
| 2008-01-04 | 250.00 | 273.00 | 250.00 | 271.50 | 28291 | 7527702 | 21.76 | 8.71% |
| 2007-12-28 | 235.00 | 251.00 | 230.00 | 249.74 | 43769 | 10641290 | 18.29 | 7.90% |
| 2007-12-21 | 230.82 | 237.70 | 215.41 | 231.45 | 29637 | 6728450 | 0.46 | 0.20% |
| 2007-12-14 | 208.01 | 243.90 | 208.01 | 230.99 | 36438 | 8386113 | 19.61 | 9.28% |
| 2007-12-07 | 207.50 | 216.00 | 200.55 | 211.38 | 29331 | 6106441 | 4.28 | 2.07% |
| 2007-11-30 | 205.00 | 214.00 | 190.08 | 207.10 | 43483 | 8661348 | 7.10 | 3.55% |
| 2007-11-23 | 210.00 | 210.00 | 190.00 | 200.00 | 51029 | 10215507 | -8.50 | -4.08% |
| 2007-11-16 | 228.00 | 234.00 | 202.80 | 208.50 | 55101 | 11723219 | -26.31 | -11.21% |
| 2007-11-09 | 238.00 | 246.00 | 230.00 | 234.81 | 17760 | 4234210 | -4.40 | -1.84% |
| 2007-11-02 | 256.00 | 264.50 | 236.00 | 239.21 | 21014 | 5281703 | -1.86 | -0.77% |
| 2007-10-26 | 255.00 | 270.00 | 230.01 | 241.07 | 49025 | 12640032 | -4.61 | -1.88% |
| 2007-10-18 | 287.86 | 289.90 | 245.60 | 245.68 | 66169 | 17436876 | -42.18 | -14.65% |
| 2007-10-12 | 273.99 | 300.00 | 261.90 | 287.86 | 57848 | 16242205 | 13.87 | 5.06% |
| 2007-09-28 | 225.00 | 284.00 | 217.00 | 273.99 | 60359 | 15709236 | 47.34 | 20.89% |
| 2007-09-21 | 228.70 | 235.00 | 214.04 | 226.65 | 34718 | 7714106 | -2.35 | -1.03% |
| 2007-09-14 | 231.00 | 238.00 | 207.10 | 229.00 | 46018 | 10218578 | -2.76 | -1.19% |
| 2007-09-07 | 185.01 | 244.90 | 184.00 | 231.76 | 82094 | 17634890 | 44.76 | 23.94% |
| 2007-08-31 | 191.50 | 191.50 | 177.86 | 187.00 | 31515 | 5780988 | -3.50 | -1.84% |
| 2007-08-24 | 177.88 | 193.39 | 177.88 | 190.50 | 38623 | 7237228 | 12.30 | 6.90% |
| 2007-08-17 | 191.39 | 195.00 | 176.50 | 178.20 | 35736 | 6633688 | -13.16 | -6.88% |
| 2007-08-10 | 190.00 | 200.50 | 184.01 | 191.36 | 36507 | 6976027 | 4.48 | 2.40% |
| 2007-08-03 | 145.00 | 187.42 | 144.50 | 186.88 | 38377 | 6241891 | 43.27 | 30.13% |
| 2007-07-26 | 137.10 | 146.00 | 137.10 | 143.61 | 35949 | 5121193 | 5.06 | 3.65% |
| 2007-07-20 | 133.51 | 150.00 | 133.00 | 138.55 | 34965 | 4877459 | 5.04 | 3.77% |
| 2007-07-13 | 135.99 | 139.94 | 128.20 | 133.51 | 20950 | 2798114 | -1.28 | -0.95% |
| 2007-07-06 | 138.50 | 139.99 | 127.00 | 134.79 | 34024 | 4564163 | -3.43 | -2.48% |
| 2007-06-29 | 137.98 | 143.00 | 125.78 | 138.22 | 39119 | 5230616 | 0.22 | 0.16% |
| 2007-06-22 | 138.00 | 148.50 | 130.00 | 138.00 | 44170 | 5949488 | 0.48 | 0.35% |
| 2007-06-15 | 125.04 | 137.52 | 115.00 | 137.52 | 53802 | 6643220 | 15.42 | 12.63% |
| 2007-06-08 | 112.05 | 122.10 | 96.00 | 122.10 | 71245 | 7784440 | 9.94 | 8.86% |
| 2007-06-01 | 95.00 | 120.30 | 95.00 | 112.16 | 78080 | 8566194 | 17.66 | 18.69% |
| 2007-05-25 | 89.01 | 94.80 | 88.88 | 94.50 | 39890 | 3625699 | 2.00 | 2.16% |
| 2007-05-18 | 88.00 | 96.00 | 86.89 | 92.50 | 44186 | 4060873 | 3.62 | 4.07% |
| 2007-05-11 | 93.07 | 99.80 | 88.88 | 88.88 | 53897 | 4992195 | -3.94 | -4.25% |
| 2007-04-27 | 96.30 | 98.88 | 90.82 | 92.82 | 59301 | 5539706 | -3.48 | -3.61% |
| 2007-04-20 | 99.50 | 99.99 | 94.88 | 96.30 | 37250 | 3617608 | -3.20 | -3.22% |
| 2007-04-13 | 90.00 | 102.51 | 89.01 | 99.50 | 76401 | 7399559 | 8.90 | 9.82% |
| 2007-04-06 | 83.92 | 95.00 | 80.50 | 90.60 | 35957 | 3193985 | 8.65 | 10.55% |
| 2007-03-30 | 68.80 | 81.95 | 67.12 | 81.95 | 61360 | 4556802 | 12.96 | 18.79% |
| 2007-03-23 | 69.20 | 71.87 | 67.80 | 68.99 | 44020 | 3093230 | -1.82 | -2.57% |
| 2007-03-16 | 72.39 | 75.10 | 69.00 | 70.81 | 35188 | 2535043 | -1.58 | -2.18% |
| 2007-03-09 | 65.10 | 76.40 | 64.51 | 72.39 | 38875 | 2801135 | 7.27 | 11.16% |
| 2007-03-02 | 77.00 | 77.00 | 62.10 | 65.12 | 44989 | 3078317 | -11.88 | -15.43% |
| 2007-02-16 | 69.11 | 80.00 | 69.00 | 77.00 | 59070 | 4304880 | 6.03 | 8.50% |
| 2007-02-09 | 66.81 | 77.56 | 60.13 | 70.97 | 192618 | 13271366 | 10.23 | 16.84% |
| 2007-02-02 | 41.49 | 60.74 | 41.49 | 60.74 | 9888 | 543843 | 23.02 | 61.03% |
| 2007-01-23 | 36.50 | 37.72 | 36.50 | 37.72 | 35445 | 1332223 | 3.42 | 9.97% |
| 2007-01-19 | 28.88 | 34.50 | 28.60 | 34.30 | 96265 | 3065949 | 5.45 | 18.89% |
| 2007-01-12 | 29.86 | 31.00 | 28.60 | 28.85 | 122702 | 3668876 | -1.02 | -3.42% |
| 2007-01-05 | 31.82 | 32.50 | 29.57 | 29.87 | 16890 | 520549 | -1.93 | -6.07% |
| 2006-12-29 | 29.52 | 32.10 | 29.41 | 31.80 | 32934 | 1023457 | 1.82 | 6.07% |
| 2006-12-22 | 29.56 | 31.50 | 28.50 | 29.98 | 46553 | 1382287 | 0.42 | 1.42% |
| 2006-12-15 | 25.89 | 30.00 | 25.80 | 29.56 | 63931 | 1758139 | 3.61 | 13.91% |
| 2006-12-08 | 27.45 | 28.74 | 25.72 | 25.95 | 68098 | 1827442 | -1.44 | -5.26% |
| 2006-12-01 | 24.60 | 28.80 | 24.40 | 27.39 | 69153 | 1804103 | 2.79 | 11.34% |
