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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 169.10 | 177.11 | 168.83 | 169.84 | 78709 | 13594218 | 0.98 | 0.58% |
| 2009-11-20 | 168.88 | 175.53 | 168.46 | 168.86 | 127561 | 21946298 | 0.29 | 0.17% |
| 2009-11-13 | 161.04 | 170.30 | 159.00 | 168.57 | 186840 | 30752882 | 7.53 | 4.68% |
| 2009-11-06 | 156.00 | 163.35 | 155.48 | 161.04 | 132201 | 21257338 | 3.43 | 2.18% |
| 2009-10-30 | 159.97 | 159.98 | 155.50 | 157.61 | 138283 | 21686866 | -1.70 | -1.07% |
| 2009-10-23 | 160.21 | 165.60 | 157.98 | 159.31 | 205844 | 33071580 | -0.67 | -0.42% |
| 2009-10-16 | 169.00 | 169.99 | 159.16 | 159.98 | 112397 | 18326504 | -8.38 | -4.98% |
| 2009-10-09 | 165.26 | 168.99 | 163.00 | 168.36 | 13072 | 2195789 | 3.50 | 2.12% |
| 2009-09-30 | 164.60 | 166.78 | 161.50 | 164.86 | 41758 | 6869411 | -0.06 | -0.04% |
| 2009-09-25 | 161.33 | 171.69 | 159.20 | 164.92 | 125625 | 20841572 | 2.14 | 1.31% |
| 2009-09-18 | 168.05 | 169.00 | 162.00 | 162.78 | 81903 | 13516379 | -3.99 | -2.39% |
| 2009-09-11 | 156.42 | 168.99 | 156.28 | 166.77 | 131262 | 21579342 | 11.72 | 7.56% |
| 2009-09-04 | 158.00 | 158.01 | 149.50 | 155.05 | 114817 | 17503916 | -4.22 | -2.65% |
| 2009-08-28 | 156.99 | 162.70 | 152.10 | 159.27 | 106482 | 16865698 | 2.76 | 1.76% |
| 2009-08-21 | 155.10 | 157.46 | 147.88 | 156.51 | 152507 | 23157848 | -1.27 | -0.81% |
| 2009-08-14 | 164.01 | 175.50 | 156.00 | 157.78 | 165428 | 27154868 | -6.21 | -3.79% |
| 2009-08-07 | 152.00 | 170.00 | 152.00 | 163.99 | 218624 | 35138324 | 13.97 | 9.31% |
| 2009-07-31 | 147.49 | 158.97 | 144.00 | 150.02 | 198161 | 29936076 | 3.04 | 2.07% |
| 2009-07-24 | 148.00 | 150.79 | 145.70 | 146.98 | 168612 | 24935492 | -0.93 | -0.63% |
| 2009-07-17 | 152.35 | 154.35 | 147.70 | 147.91 | 148537 | 22403936 | -4.26 | -2.80% |
| 2009-07-10 | 145.00 | 153.50 | 141.50 | 152.17 | 147797 | 21587212 | 6.17 | 4.23% |
| 2009-07-03 | 138.01 | 150.96 | 137.30 | 146.00 | 134652 | 19663006 | 8.99 | 6.56% |
| 2009-06-26 | 137.50 | 138.20 | 129.56 | 137.01 | 109794 | 14721173 | 0.20 | 0.15% |
| 2009-06-19 | 130.05 | 138.69 | 130.05 | 136.81 | 146422 | 19914216 | 6.20 | 4.75% |
| 2009-06-12 | 127.20 | 136.50 | 125.00 | 130.61 | 203438 | 26786828 | 4.55 | 3.61% |
| 2009-06-05 | 115.01 | 129.70 | 114.71 | 126.06 | 199409 | 24109116 | 11.29 | 9.84% |
| 2009-05-27 | 112.82 | 115.52 | 112.06 | 114.77 | 78112 | 8886513 | 0.35 | 0.31% |
| 2009-05-21 | 115.90 | 119.05 | 114.20 | 114.42 | 102125 | 11927745 | -1.59 | -1.37% |
| 2009-05-15 | 117.50 | 118.58 | 114.80 | 116.01 | 132830 | 15448202 | -1.50 | -1.28% |
| 2009-05-08 | 116.89 | 120.80 | 115.40 | 117.51 | 150036 | 17614992 | 1.16 | 1.00% |
| 2009-04-30 | 121.50 | 121.54 | 113.90 | 116.35 | 114476 | 13332607 | -5.77 | -4.72% |
| 2009-04-24 | 122.19 | 130.71 | 120.00 | 122.12 | 156268 | 19579648 | 0.96 | 0.79% |
| 2009-04-17 | 120.59 | 123.35 | 117.50 | 121.16 | 190012 | 22915536 | 1.73 | 1.45% |
| 2009-04-10 | 116.57 | 120.50 | 115.88 | 119.43 | 106041 | 12497917 | 2.86 | 2.45% |
| 2009-04-03 | 114.00 | 120.55 | 112.10 | 116.57 | 169951 | 19807694 | 2.59 | 2.27% |
| 2009-03-27 | 117.99 | 123.59 | 110.78 | 113.98 | 255338 | 29372072 | -3.99 | -3.38% |
| 2009-03-20 | 113.85 | 119.97 | 112.00 | 117.97 | 83793 | 9788891 | 4.15 | 3.65% |
| 2009-03-13 | 118.24 | 120.88 | 113.60 | 113.82 | 79060 | 9194472 | -4.49 | -3.79% |
| 2009-03-06 | 117.00 | 126.50 | 113.80 | 118.31 | 132357 | 15795286 | -0.12 | -0.10% |
| 2009-02-27 | 125.16 | 132.00 | 117.73 | 118.43 | 151530 | 19056716 | -6.44 | -5.16% |
| 2009-02-20 | 123.45 | 129.94 | 120.50 | 124.87 | 187953 | 23450316 | 2.54 | 2.08% |
| 2009-02-13 | 112.49 | 125.55 | 112.49 | 122.33 | 192794 | 22715976 | 10.97 | 9.85% |
| 2009-02-06 | 104.49 | 111.99 | 100.00 | 111.36 | 199780 | 21097444 | 8.16 | 7.91% |
| 2009-01-23 | 102.41 | 104.31 | 99.00 | 103.20 | 212203 | 21468948 | 2.20 | 2.18% |
| 2009-01-16 | 106.99 | 107.78 | 99.58 | 101.00 | 191159 | 19404344 | -6.29 | -5.86% |
| 2009-01-09 | 109.50 | 111.08 | 104.20 | 107.29 | 97331 | 10423877 | -2.77 | -2.52% |
| 2008-12-26 | 118.71 | 118.71 | 109.00 | 110.06 | 53148 | 5965579 | -7.55 | -6.42% |
| 2008-12-19 | 112.00 | 119.50 | 110.84 | 117.61 | 58773 | 6796926 | 6.61 | 5.96% |
| 2008-12-12 | 118.30 | 120.80 | 110.85 | 111.00 | 80400 | 9389041 | -4.40 | -3.81% |
| 2008-12-05 | 101.40 | 118.09 | 100.04 | 115.40 | 81851 | 8992594 | 13.60 | 13.36% |
| 2008-11-28 | 100.88 | 107.00 | 97.66 | 101.80 | 65585 | 6692998 | 1.27 | 1.26% |
| 2008-11-21 | 100.00 | 103.50 | 94.10 | 100.53 | 112575 | 11207854 | 1.94 | 1.97% |
| 2008-11-14 | 86.48 | 98.59 | 84.60 | 98.59 | 168655 | 15156574 | 12.81 | 14.93% |
| 2008-11-07 | 91.02 | 94.60 | 84.20 | 85.78 | 70099 | 6212522 | -6.37 | -6.91% |
| 2008-10-31 | 95.01 | 97.50 | 88.01 | 92.15 | 72822 | 6777976 | -6.13 | -6.24% |
| 2008-10-24 | 95.77 | 100.35 | 92.88 | 98.28 | 86163 | 8282173 | 0.39 | 0.40% |
| 2008-10-17 | 111.00 | 117.45 | 94.60 | 97.89 | 86646 | 8932421 | -13.51 | -12.13% |
| 2008-10-10 | 130.80 | 131.90 | 110.11 | 111.40 | 48716 | 5844018 | -20.63 | -15.62% |
| 2008-09-26 | 137.90 | 144.00 | 115.18 | 132.03 | 134396 | 17480476 | -0.87 | -0.66% |
| 2008-09-19 | 132.78 | 132.90 | 118.18 | 132.90 | 99603 | 12867492 | -0.10 | -0.07% |
| 2008-09-12 | 131.38 | 136.00 | 128.91 | 133.00 | 29654 | 3929219 | 1.52 | 1.16% |
| 2008-09-05 | 139.70 | 140.30 | 125.69 | 131.48 | 92602 | 12000017 | -8.51 | -6.08% |
| 2008-08-29 | 145.17 | 145.90 | 134.97 | 139.99 | 32823 | 4575686 | -5.28 | -3.63% |
| 2008-08-22 | 151.78 | 153.00 | 142.09 | 145.27 | 24865 | 3662065 | -6.51 | -4.29% |
| 2008-08-15 | 149.00 | 153.00 | 143.11 | 151.78 | 37366 | 5584617 | -0.74 | -0.48% |
| 2008-08-08 | 157.21 | 159.95 | 150.80 | 152.52 | 18909 | 2931675 | -6.52 | -4.10% |
| 2008-08-01 | 162.36 | 163.50 | 156.68 | 159.04 | 17641 | 2828413 | -2.46 | -1.52% |
| 2008-07-25 | 156.78 | 164.99 | 155.02 | 161.50 | 26711 | 4256393 | 3.50 | 2.21% |
| 2008-07-18 | 144.98 | 158.49 | 143.00 | 158.00 | 47221 | 7146789 | 13.49 | 9.34% |
| 2008-07-11 | 141.28 | 148.00 | 140.00 | 144.51 | 46531 | 6768442 | 3.23 | 2.29% |
| 2008-07-04 | 138.00 | 143.00 | 134.42 | 141.28 | 34096 | 4721827 | 1.02 | 0.73% |
| 2008-06-27 | 142.00 | 148.00 | 128.00 | 140.26 | 74253 | 10315934 | -3.65 | -2.54% |
| 2008-06-20 | 147.70 | 148.00 | 139.19 | 143.91 | 66432 | 9466243 | -5.58 | -3.73% |
| 2008-06-13 | 159.06 | 160.99 | 147.40 | 149.49 | 41816 | 6466246 | -14.33 | -8.75% |
| 2008-06-06 | 168.80 | 172.00 | 161.01 | 163.82 | 33506 | 5595638 | -4.32 | -2.57% |
| 2008-05-30 | 170.00 | 174.00 | 167.01 | 168.14 | 37443 | 6391145 | -3.86 | -2.24% |
| 2008-05-23 | 182.94 | 182.94 | 168.44 | 172.00 | 53724 | 9296824 | -10.94 | -5.98% |
| 2008-05-16 | 174.49 | 187.50 | 172.80 | 182.94 | 39713 | 7207069 | 5.20 | 2.93% |
| 2008-05-09 | 183.40 | 185.58 | 171.00 | 177.74 | 38553 | 6879970 | -5.26 | -2.87% |
| 2008-04-30 | 175.99 | 184.90 | 170.17 | 183.00 | 30801 | 5430451 | 5.18 | 2.91% |
| 2008-04-25 | 180.00 | 188.12 | 155.00 | 177.82 | 112462 | 19677380 | 7.76 | 4.56% |
| 2008-04-18 | 174.98 | 174.98 | 161.50 | 170.06 | 81526 | 13697490 | -5.54 | -3.15% |
| 2008-04-11 | 177.00 | 193.00 | 175.00 | 175.60 | 91886 | 16665320 | -2.41 | -1.35% |
| 2008-04-03 | 185.80 | 189.50 | 172.01 | 178.01 | 58546 | 10708568 | -8.57 | -4.59% |
| 2008-03-28 | 194.00 | 196.36 | 180.00 | 186.58 | 50758 | 9426743 | -7.26 | -3.75% |
| 2008-03-21 | 200.03 | 203.98 | 179.50 | 193.84 | 84745 | 16294955 | -11.20 | -5.46% |
| 2008-03-14 | 210.00 | 218.78 | 191.04 | 205.04 | 56716 | 11851205 | -8.13 | -3.81% |
| 2008-03-07 | 204.10 | 228.90 | 204.10 | 213.17 | 92808 | 20335992 | 18.17 | 9.32% |
| 2008-02-29 | 199.90 | 200.35 | 183.20 | 195.00 | 72811 | 13985244 | -5.60 | -2.79% |
| 2008-02-22 | 206.95 | 209.90 | 197.00 | 200.60 | 48613 | 9923920 | -0.48 | -0.24% |
| 2008-02-15 | 211.00 | 211.00 | 198.00 | 201.08 | 25801 | 5211551 | -8.30 | -3.96% |
| 2008-02-05 | 204.61 | 214.65 | 204.00 | 209.38 | 38024 | 7955621 | 6.87 | 3.39% |
| 2008-02-01 | 215.50 | 220.00 | 198.90 | 202.51 | 88973 | 18619120 | -16.38 | -7.48% |
| 2008-01-25 | 215.45 | 225.50 | 201.00 | 218.89 | 129513 | 27896872 | 3.54 | 1.64% |
| 2008-01-18 | 225.00 | 230.55 | 213.00 | 215.35 | 138663 | 30871574 | -0.67 | -0.31% |
| 2008-01-11 | 215.49 | 219.85 | 208.60 | 216.02 | 115272 | 24605208 | 0.78 | 0.36% |
| 2008-01-04 | 227.00 | 228.94 | 208.00 | 215.24 | 82187 | 17715808 | -14.76 | -6.42% |
| 2007-12-28 | 215.88 | 230.10 | 208.98 | 230.00 | 101236 | 22215280 | 18.97 | 8.99% |
| 2007-12-21 | 215.10 | 225.00 | 196.99 | 211.03 | 66309 | 13643017 | -4.97 | -2.30% |
| 2007-12-14 | 199.00 | 217.88 | 197.00 | 216.00 | 88420 | 17892328 | 22.96 | 11.89% |
| 2007-12-07 | 172.53 | 194.00 | 172.50 | 193.04 | 44334 | 8061176 | 19.55 | 11.27% |
| 2007-11-30 | 177.50 | 184.00 | 172.00 | 173.49 | 63810 | 11257192 | -0.51 | -0.29% |
| 2007-11-23 | 180.00 | 187.30 | 172.50 | 174.00 | 42698 | 7779548 | -5.80 | -3.23% |
| 2007-11-16 | 171.61 | 187.35 | 167.50 | 179.80 | 64571 | 11480508 | 8.28 | 4.83% |
| 2007-11-09 | 184.00 | 186.00 | 170.50 | 171.52 | 27665 | 4925358 | -12.55 | -6.82% |
| 2007-11-02 | 193.01 | 197.50 | 178.00 | 184.07 | 57885 | 10806630 | -10.97 | -5.62% |
| 2007-10-26 | 178.00 | 199.00 | 169.20 | 195.04 | 95919 | 18195242 | 18.25 | 10.32% |
| 2007-10-18 | 176.10 | 194.00 | 174.00 | 176.79 | 76660 | 14011889 | -2.02 | -1.13% |
| 2007-10-12 | 151.53 | 180.41 | 146.50 | 178.81 | 140281 | 22935912 | 28.34 | 18.83% |
| 2007-09-28 | 144.00 | 152.60 | 138.58 | 150.47 | 132527 | 19164300 | 5.47 | 3.77% |
| 2007-09-21 | 148.00 | 152.98 | 139.77 | 145.00 | 108340 | 15794318 | -3.39 | -2.29% |
| 2007-09-14 | 140.25 | 150.00 | 140.25 | 148.39 | 136649 | 19622712 | 3.93 | 2.72% |
| 2007-09-07 | 160.90 | 163.40 | 143.90 | 144.46 | 149384 | 22637088 | -15.47 | -9.67% |
| 2007-08-31 | 157.00 | 160.10 | 152.00 | 159.93 | 69222 | 10795014 | 2.56 | 1.63% |
| 2007-08-24 | 137.10 | 161.99 | 137.10 | 157.37 | 103638 | 15744216 | 21.58 | 15.89% |
| 2007-08-17 | 139.98 | 141.18 | 131.50 | 135.79 | 104231 | 14184055 | -4.19 | -2.99% |
| 2007-08-10 | 138.13 | 146.36 | 135.75 | 139.98 | 93592 | 13127156 | 1.88 | 1.36% |
| 2007-08-03 | 119.50 | 139.09 | 119.21 | 138.10 | 129576 | 16603428 | 18.60 | 15.56% |
| 2007-07-27 | 120.80 | 126.66 | 119.01 | 119.50 | 76730 | 9433887 | -0.44 | -0.37% |
| 2007-07-20 | 114.98 | 120.50 | 109.30 | 119.94 | 66205 | 7657733 | 4.96 | 4.31% |
| 2007-07-13 | 118.20 | 120.70 | 113.89 | 114.98 | 57470 | 6679745 | -3.02 | -2.56% |
| 2007-07-06 | 119.00 | 120.00 | 113.11 | 118.00 | 74784 | 8696047 | -1.80 | -1.50% |
| 2007-06-29 | 120.10 | 125.50 | 115.57 | 119.80 | 110294 | 13476752 | -1.03 | -0.85% |
| 2007-06-22 | 126.48 | 131.44 | 119.00 | 120.83 | 106076 | 13190374 | -4.97 | -3.95% |
| 2007-06-15 | 107.60 | 130.00 | 106.96 | 125.80 | 186499 | 22336468 | 18.92 | 17.70% |
| 2007-06-08 | 110.68 | 115.20 | 95.07 | 106.88 | 230399 | 24440642 | -3.63 | -3.29% |
| 2007-06-01 | 106.50 | 115.40 | 99.80 | 110.51 | 241028 | 26196412 | 4.11 | 3.86% |
| 2007-05-25 | 95.31 | 109.31 | 94.13 | 106.40 | 280603 | 27935688 | 8.10 | 8.24% |
| 2007-05-18 | 93.60 | 101.10 | 90.70 | 98.30 | 400257 | 38344432 | 6.31 | 6.86% |
| 2007-05-09 | 93.00 | 97.90 | 89.90 | 91.99 | 241320 | 22527624 | -1.81 | -1.93% |
| 2007-04-27 | 94.58 | 98.48 | 93.00 | 93.80 | 184941 | 17584080 | -0.79 | -0.83% |
| 2007-04-20 | 101.90 | 103.95 | 91.40 | 94.59 | 212605 | 20616442 | -8.39 | -8.15% |
| 2007-04-13 | 94.55 | 105.38 | 92.90 | 102.98 | 340916 | 32995400 | 8.98 | 9.55% |
| 2007-04-06 | 95.00 | 97.99 | 91.90 | 94.00 | 176939 | 16778498 | -0.99 | -1.04% |
| 2007-03-30 | 94.80 | 96.65 | 91.00 | 94.99 | 175176 | 16394323 | -0.01 | -0.01% |
| 2007-03-23 | 95.01 | 98.22 | 91.62 | 95.00 | 137071 | 12959093 | -2.61 | -2.67% |
| 2007-03-16 | 99.80 | 100.01 | 95.00 | 97.61 | 95430 | 9268814 | -2.40 | -2.40% |
| 2007-03-09 | 97.91 | 103.45 | 93.00 | 100.01 | 102566 | 10221551 | 2.22 | 2.27% |
| 2007-03-02 | 99.80 | 100.99 | 87.32 | 97.79 | 126440 | 12125381 | -2.70 | -2.69% |
| 2007-02-16 | 93.80 | 105.00 | 93.20 | 100.49 | 88766 | 8904697 | 6.32 | 6.71% |
| 2007-02-09 | 100.99 | 101.00 | 89.50 | 94.17 | 107936 | 10283258 | -6.83 | -6.76% |
| 2007-02-02 | 107.80 | 113.00 | 99.50 | 101.00 | 119278 | 12580687 | -8.00 | -7.34% |
| 2007-01-26 | 110.10 | 116.00 | 98.00 | 109.00 | 167400 | 18244264 | -0.40 | -0.37% |
| 2007-01-19 | 97.05 | 111.89 | 96.02 | 109.40 | 144513 | 14659132 | 12.44 | 12.83% |
| 2007-01-12 | 86.30 | 97.20 | 83.88 | 96.96 | 179345 | 16040914 | 10.69 | 12.39% |
| 2007-01-05 | 90.01 | 90.18 | 83.30 | 86.27 | 72469 | 6317445 | -1.53 | -1.74% |
| 2006-12-29 | 81.06 | 92.10 | 81.06 | 87.80 | 157015 | 13541758 | 6.97 | 8.62% |
| 2006-12-22 | 78.98 | 88.80 | 78.98 | 80.83 | 159211 | 13395973 | 1.70 | 2.15% |
| 2006-12-15 | 68.10 | 79.96 | 68.10 | 79.13 | 133140 | 9778233 | 10.08 | 14.60% |
| 2006-12-08 | 69.26 | 71.28 | 66.90 | 69.05 | 145905 | 10091320 | 0.05 | 0.07% |
| 2006-12-01 | 63.90 | 71.70 | 60.93 | 69.00 | 132956 | 8835607 | 5.10 | 7.98% |
| 2006-11-24 | 63.53 | 65.80 | 61.86 | 63.90 | 122214 | 7759598 | -0.71 | -1.10% |
