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 | 75.50 | 89.00 | 75.33 | 86.09 | 1372209 | 111385728 | 11.55 | 15.49% |
| 2009-11-20 | 74.50 | 76.87 | 72.91 | 74.54 | 762774 | 57090248 | 1.26 | 1.72% |
| 2009-11-13 | 71.70 | 77.01 | 71.01 | 73.28 | 1288097 | 95461032 | 2.88 | 4.09% |
| 2009-11-06 | 63.79 | 72.78 | 63.30 | 70.40 | 1099364 | 76144520 | 4.92 | 7.51% |
| 2009-10-30 | 68.83 | 69.33 | 64.49 | 65.48 | 848017 | 56336048 | -4.40 | -6.30% |
| 2009-10-23 | 67.80 | 72.20 | 66.66 | 69.88 | 1342109 | 93748120 | 1.36 | 1.99% |
| 2009-10-16 | 71.00 | 71.50 | 65.72 | 68.52 | 1790559 | 123469128 | 3.62 | 5.58% |
| 2009-10-09 | 59.40 | 64.90 | 59.13 | 64.90 | 56453 | 3594963 | 5.90 | 10.00% |
| 2009-09-30 | 60.06 | 61.39 | 56.80 | 59.00 | 650369 | 38113368 | -1.45 | -2.40% |
| 2009-09-25 | 65.40 | 69.38 | 59.00 | 60.45 | 1708674 | 110071016 | -7.33 | -10.81% |
| 2009-09-18 | 64.97 | 73.35 | 61.85 | 67.78 | 2444742 | 165367280 | 3.92 | 6.14% |
| 2009-09-11 | 55.81 | 66.60 | 55.17 | 63.86 | 2277577 | 141013712 | 8.39 | 15.12% |
| 2009-09-04 | 50.60 | 56.86 | 44.61 | 55.47 | 1209626 | 62831732 | 5.35 | 10.67% |
| 2009-08-28 | 51.50 | 52.00 | 48.00 | 50.12 | 621262 | 31202648 | -0.23 | -0.46% |
| 2009-08-21 | 51.90 | 52.20 | 46.38 | 50.35 | 798890 | 39509184 | -2.88 | -5.41% |
| 2009-08-14 | 58.94 | 59.99 | 52.04 | 53.23 | 639751 | 35471320 | -5.65 | -9.60% |
| 2009-08-07 | 62.88 | 64.18 | 58.80 | 58.88 | 855493 | 52570252 | -2.13 | -3.49% |
| 2009-07-31 | 60.40 | 67.20 | 57.03 | 61.01 | 1803774 | 113068120 | 0.67 | 1.11% |
| 2009-07-24 | 61.62 | 63.99 | 58.88 | 60.34 | 1012878 | 62332548 | -0.73 | -1.20% |
| 2009-07-17 | 60.90 | 63.79 | 58.95 | 61.07 | 1005160 | 61196348 | -0.33 | -0.54% |
| 2009-07-10 | 63.00 | 64.00 | 60.41 | 61.40 | 1016203 | 62913532 | -2.15 | -3.38% |
| 2009-07-03 | 56.10 | 65.61 | 52.80 | 63.55 | 2365446 | 144156704 | 7.17 | 12.72% |
| 2009-06-26 | 52.96 | 59.86 | 52.80 | 56.38 | 1702437 | 95559104 | 3.60 | 6.82% |
| 2009-06-19 | 48.44 | 57.35 | 48.02 | 52.78 | 1388282 | 73688080 | 2.58 | 5.14% |
| 2009-06-12 | 55.48 | 59.25 | 49.50 | 50.20 | 1249008 | 67421336 | -7.64 | -13.21% |
| 2009-06-05 | 46.50 | 58.68 | 46.50 | 57.84 | 1463241 | 77151216 | 13.34 | 29.98% |
| 2009-05-27 | 42.02 | 44.98 | 41.50 | 44.50 | 739040 | 31934380 | 1.84 | 4.31% |
| 2009-05-22 | 38.98 | 45.50 | 38.66 | 42.66 | 1524471 | 63857052 | 4.05 | 10.49% |
| 2009-05-15 | 39.42 | 39.69 | 37.60 | 38.61 | 611466 | 23623696 | -0.64 | -1.63% |
| 2009-05-08 | 37.90 | 40.50 | 37.50 | 39.25 | 903953 | 35514696 | 1.02 | 2.67% |
| 2009-04-30 | 39.75 | 41.98 | 36.30 | 38.23 | 827403 | 32121028 | -39.90 | -51.07% |
| 2009-04-24 | 70.80 | 79.99 | 70.40 | 78.13 | 510196 | 38344376 | 6.10 | 8.47% |
| 2009-04-17 | 76.60 | 77.78 | 71.70 | 72.03 | 495683 | 37250668 | -4.03 | -5.30% |
| 2009-04-10 | 72.00 | 76.99 | 70.11 | 76.06 | 384260 | 28341856 | 1.13 | 1.51% |
| 2009-04-03 | 79.00 | 81.55 | 73.90 | 74.93 | 487709 | 38077656 | -6.40 | -7.87% |
| 2009-03-27 | 81.87 | 87.00 | 77.00 | 81.33 | 650014 | 53355608 | 6.90 | 9.27% |
| 2009-03-19 | 66.00 | 74.90 | 65.30 | 74.43 | 344031 | 23947544 | 8.46 | 12.82% |
| 2009-03-13 | 72.00 | 72.00 | 63.60 | 65.97 | 407015 | 27069352 | -6.31 | -8.73% |
| 2009-03-06 | 70.00 | 76.51 | 68.00 | 72.28 | 703337 | 50950332 | 2.71 | 3.90% |
| 2009-02-27 | 70.30 | 80.00 | 61.76 | 69.57 | 547237 | 39235624 | 1.01 | 1.47% |
| 2009-02-20 | 64.30 | 70.60 | 61.58 | 68.56 | 319383 | 21350726 | 4.46 | 6.96% |
| 2009-02-13 | 56.18 | 64.35 | 56.01 | 64.10 | 338112 | 20138320 | 8.36 | 15.00% |
| 2009-02-06 | 50.01 | 56.65 | 48.25 | 55.74 | 430685 | 22314472 | 9.81 | 21.36% |
| 2009-01-23 | 47.65 | 48.34 | 45.01 | 45.93 | 162739 | 7526682 | -0.55 | -1.18% |
| 2009-01-16 | 46.30 | 47.48 | 44.18 | 46.48 | 192456 | 8755167 | -0.10 | -0.21% |
| 2009-01-09 | 48.66 | 49.98 | 45.45 | 46.58 | 198208 | 9467414 | 0.42 | 0.91% |
| 2008-12-26 | 48.53 | 49.30 | 45.37 | 46.16 | 129925 | 6148137 | -2.89 | -5.89% |
| 2008-12-19 | 45.60 | 51.00 | 44.88 | 49.05 | 289723 | 13965847 | 4.67 | 10.52% |
| 2008-12-12 | 41.16 | 48.10 | 40.75 | 44.38 | 404925 | 18008108 | 3.28 | 7.98% |
| 2008-12-05 | 39.21 | 42.58 | 38.30 | 41.10 | 235091 | 9475952 | 2.06 | 5.28% |
| 2008-11-28 | 43.80 | 43.81 | 38.80 | 39.04 | 274115 | 11431800 | -1.44 | -3.56% |
| 2008-11-21 | 38.99 | 42.80 | 35.18 | 40.48 | 454685 | 17987004 | 2.35 | 6.16% |
| 2008-11-14 | 31.70 | 38.13 | 31.70 | 38.13 | 334641 | 11587922 | 7.13 | 23.00% |
| 2008-11-07 | 31.78 | 33.50 | 29.83 | 31.00 | 166660 | 5322882 | -1.18 | -3.67% |
| 2008-10-31 | 31.50 | 33.33 | 29.43 | 32.18 | 279614 | 8886125 | 1.59 | 5.20% |
| 2008-10-24 | 32.50 | 35.18 | 28.22 | 30.59 | 285177 | 9076003 | -2.95 | -8.79% |
| 2008-10-17 | 36.20 | 39.89 | 31.71 | 33.54 | 339540 | 12480804 | -6.45 | -16.13% |
| 2008-10-10 | 34.00 | 42.90 | 34.00 | 39.99 | 509092 | 19611924 | 2.23 | 5.91% |
| 2008-09-26 | 33.76 | 39.89 | 33.76 | 37.76 | 382011 | 14111251 | 7.07 | 23.04% |
| 2008-09-18 | 27.61 | 30.69 | 26.88 | 30.69 | 173606 | 5057242 | 3.97 | 14.86% |
| 2008-09-11 | 30.30 | 30.70 | 26.40 | 26.72 | 130415 | 3723602 | -3.07 | -10.30% |
| 2008-09-05 | 35.30 | 35.30 | 29.51 | 29.79 | 153784 | 4903910 | -6.01 | -16.79% |
| 2008-08-29 | 36.03 | 36.46 | 33.00 | 35.80 | 157049 | 5466216 | -1.39 | -3.74% |
| 2008-08-22 | 36.70 | 37.98 | 32.81 | 37.19 | 335809 | 11999710 | -0.08 | -0.21% |
| 2008-08-15 | 44.88 | 44.88 | 36.13 | 37.27 | 253007 | 9779717 | -8.01 | -17.69% |
| 2008-08-08 | 52.79 | 53.90 | 44.52 | 45.28 | 161852 | 7754275 | -7.23 | -13.77% |
| 2008-08-01 | 58.20 | 59.12 | 51.80 | 52.51 | 164591 | 9174232 | -5.48 | -9.45% |
| 2008-07-25 | 60.60 | 64.20 | 55.22 | 57.99 | 216686 | 12980667 | -2.73 | -4.50% |
| 2008-07-18 | 61.00 | 68.80 | 57.15 | 60.72 | 351259 | 21918686 | 1.66 | 2.81% |
| 2008-07-11 | 55.51 | 59.99 | 54.08 | 59.06 | 286851 | 16441145 | 3.17 | 5.67% |
| 2008-07-04 | 52.68 | 57.80 | 48.10 | 55.89 | 272403 | 14469118 | 4.87 | 9.54% |
| 2008-06-27 | 42.11 | 55.10 | 41.80 | 51.02 | 340159 | 16680917 | 7.78 | 17.99% |
| 2008-06-20 | 45.80 | 46.85 | 40.32 | 43.24 | 235862 | 10391477 | -2.78 | -6.04% |
| 2008-06-13 | 51.30 | 53.49 | 45.35 | 46.02 | 118928 | 5954381 | -10.98 | -19.26% |
| 2008-06-06 | 60.20 | 64.20 | 56.50 | 57.00 | 155870 | 9282083 | -3.83 | -6.30% |
| 2008-05-30 | 65.20 | 67.50 | 59.00 | 60.83 | 208107 | 13277782 | -6.49 | -9.64% |
| 2008-05-23 | 149.00 | 155.62 | 65.99 | 67.32 | 238002 | 22665904 | -77.67 | -53.57% |
| 2008-05-16 | 135.86 | 147.00 | 134.00 | 144.99 | 175044 | 24759088 | 6.26 | 4.51% |
| 2008-05-09 | 122.33 | 143.88 | 121.98 | 138.73 | 257437 | 34725820 | 19.67 | 16.52% |
| 2008-04-30 | 116.50 | 122.10 | 110.98 | 119.06 | 164031 | 19103748 | -2.79 | -2.29% |
| 2008-04-25 | 138.00 | 140.39 | 108.50 | 121.85 | 208228 | 25869664 | -12.00 | -8.96% |
| 2008-04-17 | 131.00 | 138.00 | 123.15 | 133.85 | 43726 | 5800936 | -1.05 | -0.78% |
| 2008-04-11 | 118.80 | 138.00 | 115.00 | 134.90 | 86819 | 11286688 | 14.92 | 12.44% |
| 2008-04-03 | 147.80 | 149.98 | 110.68 | 119.98 | 68663 | 8357643 | -31.02 | -20.54% |
| 2008-03-28 | 162.50 | 165.00 | 142.00 | 151.00 | 54715 | 8470535 | -15.98 | -9.57% |
| 2008-03-21 | 193.00 | 196.00 | 154.67 | 166.98 | 64627 | 11101479 | -23.19 | -12.19% |
| 2008-03-14 | 208.88 | 215.00 | 183.81 | 190.17 | 20550 | 3991468 | -19.69 | -9.38% |
| 2008-03-07 | 217.68 | 236.95 | 202.88 | 209.86 | 61358 | 13510504 | -4.12 | -1.93% |
| 2008-02-29 | 204.50 | 218.50 | 189.00 | 213.98 | 48222 | 9986204 | 9.75 | 4.77% |
| 2008-02-22 | 191.00 | 208.29 | 189.00 | 204.23 | 40296 | 8092041 | 15.23 | 8.06% |
| 2008-02-15 | 202.00 | 203.00 | 186.88 | 189.00 | 12406 | 2382010 | -10.00 | -5.03% |
| 2008-02-05 | 195.00 | 207.00 | 190.00 | 199.00 | 8624 | 1720387 | 10.72 | 5.69% |
| 2008-02-01 | 208.09 | 218.00 | 186.80 | 188.28 | 44137 | 8878138 | -15.85 | -7.76% |
| 2008-01-25 | 204.62 | 207.49 | 173.15 | 204.13 | 59500 | 11348545 | -0.61 | -0.30% |
| 2008-01-18 | 212.50 | 227.10 | 199.00 | 204.74 | 54693 | 11605533 | -3.85 | -1.85% |
| 2008-01-11 | 206.00 | 239.00 | 198.20 | 208.59 | 80799 | 17495666 | -2.17 | -1.03% |
| 2008-01-04 | 172.50 | 210.76 | 166.05 | 210.76 | 56976 | 10901064 | 41.79 | 24.73% |
| 2007-12-28 | 150.99 | 175.00 | 150.99 | 168.97 | 66943 | 10814570 | 18.77 | 12.50% |
| 2007-12-21 | 144.13 | 152.76 | 136.90 | 150.20 | 27143 | 3911362 | 5.21 | 3.59% |
| 2007-12-14 | 139.00 | 150.30 | 137.00 | 144.99 | 28777 | 4169423 | 4.37 | 3.11% |
| 2007-12-07 | 133.00 | 144.00 | 129.90 | 140.62 | 40795 | 5557944 | 5.26 | 3.89% |
| 2007-11-30 | 139.00 | 151.00 | 134.00 | 135.36 | 44374 | 6386609 | 0.87 | 0.65% |
| 2007-11-23 | 147.50 | 150.00 | 133.00 | 134.49 | 39927 | 5656864 | -13.01 | -8.82% |
| 2007-11-16 | 165.58 | 168.80 | 141.62 | 147.50 | 85554 | 12922888 | -23.01 | -13.49% |
| 2007-11-09 | 165.61 | 188.88 | 161.00 | 170.51 | 46901 | 8266104 | 1.16 | 0.69% |
| 2007-11-02 | 183.50 | 192.88 | 166.40 | 169.35 | 49199 | 9022513 | -10.71 | -5.95% |
| 2007-10-26 | 168.00 | 184.01 | 156.00 | 180.06 | 55081 | 9611681 | 17.04 | 10.45% |
| 2007-10-18 | 186.00 | 188.00 | 161.80 | 163.02 | 51301 | 9135550 | -22.25 | -12.01% |
| 2007-10-12 | 196.00 | 196.00 | 171.00 | 185.27 | 68216 | 12328929 | -8.03 | -4.15% |
| 2007-09-28 | 196.88 | 198.00 | 181.00 | 193.30 | 69774 | 13210665 | -3.70 | -1.88% |
| 2007-09-21 | 182.10 | 197.20 | 174.11 | 197.00 | 104574 | 19186428 | 18.96 | 10.65% |
| 2007-09-14 | 144.88 | 201.50 | 144.50 | 178.04 | 121463 | 21426998 | 35.82 | 25.19% |
| 2007-09-07 | 125.99 | 149.80 | 124.03 | 142.22 | 75565 | 10540228 | 15.37 | 12.12% |
| 2007-08-31 | 121.18 | 135.00 | 118.00 | 126.85 | 87144 | 11122272 | 7.78 | 6.53% |
| 2007-08-24 | 94.00 | 125.14 | 94.00 | 119.07 | 98352 | 10730180 | 25.81 | 27.68% |
| 2007-08-17 | 100.99 | 101.98 | 92.82 | 93.26 | 61929 | 6029669 | -7.34 | -7.30% |
| 2007-08-10 | 96.50 | 111.30 | 96.00 | 100.60 | 104397 | 10732617 | 6.01 | 6.35% |
| 2007-08-03 | 88.00 | 94.65 | 87.50 | 94.59 | 46757 | 4263453 | 4.74 | 5.28% |
| 2007-07-27 | 86.80 | 93.15 | 86.80 | 89.85 | 59863 | 5361830 | 3.31 | 3.83% |
| 2007-07-20 | 85.41 | 87.65 | 80.10 | 86.54 | 39424 | 3311937 | 1.22 | 1.43% |
| 2007-07-13 | 81.50 | 88.00 | 78.01 | 85.32 | 52080 | 4332864 | 5.52 | 6.92% |
| 2007-07-06 | 73.29 | 88.60 | 73.00 | 79.80 | 87994 | 7040647 | 6.50 | 8.87% |
| 2007-06-29 | 74.00 | 76.50 | 70.05 | 73.30 | 45330 | 3379520 | -1.70 | -2.27% |
| 2007-06-22 | 78.55 | 82.98 | 70.00 | 75.00 | 82007 | 6252319 | -3.00 | -3.85% |
| 2007-06-15 | 69.99 | 78.10 | 66.03 | 78.00 | 141010 | 9969659 | 12.01 | 18.20% |
| 2007-06-08 | 51.77 | 65.99 | 47.00 | 65.99 | 197177 | 11173318 | 15.41 | 30.47% |
| 2007-06-01 | 50.60 | 53.58 | 43.40 | 50.58 | 187467 | 9480837 | 0.07 | 0.14% |
| 2007-05-25 | 48.80 | 52.35 | 48.50 | 50.51 | 85727 | 4307819 | 0.19 | 0.38% |
| 2007-05-18 | 52.60 | 53.00 | 49.16 | 50.32 | 80847 | 4100281 | -3.14 | -5.87% |
| 2007-05-11 | 52.25 | 56.00 | 50.00 | 53.46 | 55541 | 2944719 | 1.16 | 2.22% |
| 2007-04-27 | 56.80 | 60.09 | 50.00 | 52.30 | 71964 | 4007602 | -3.20 | -5.77% |
| 2007-04-20 | 51.29 | 57.71 | 51.11 | 55.50 | 143615 | 7661559 | 3.80 | 7.35% |
| 2007-04-13 | 46.20 | 55.00 | 46.01 | 51.70 | 103906 | 5252355 | 5.25 | 11.30% |
| 2007-04-06 | 43.00 | 47.38 | 41.80 | 46.45 | 130297 | 5877274 | 4.47 | 10.65% |
| 2007-03-30 | 41.50 | 44.18 | 41.20 | 41.98 | 61637 | 2606006 | -0.02 | -0.05% |
| 2007-03-23 | 41.48 | 45.00 | 39.00 | 42.00 | 74631 | 3227021 | 0.00 | 0.00% |
| 2007-03-16 | 44.19 | 44.20 | 40.30 | 42.00 | 68413 | 2881117 | -2.63 | -5.89% |
| 2007-03-09 | 44.00 | 45.99 | 40.82 | 44.63 | 69288 | 2984146 | -1.63 | -3.52% |
| 2007-03-02 | 49.25 | 51.78 | 44.00 | 46.26 | 88053 | 4209314 | -1.04 | -2.20% |
| 2007-02-16 | 45.13 | 50.00 | 45.13 | 47.30 | 86422 | 4134709 | 2.17 | 4.81% |
| 2007-02-09 | 43.00 | 46.78 | 39.65 | 45.13 | 107448 | 4785962 | 1.13 | 2.57% |
| 2007-02-02 | 41.39 | 45.36 | 39.17 | 44.00 | 182455 | 7816505 | 2.50 | 6.02% |
| 2007-01-26 | 37.62 | 42.50 | 36.50 | 41.50 | 193156 | 7636759 | 5.65 | 15.76% |
| 2007-01-19 | 30.01 | 36.49 | 29.51 | 35.85 | 240777 | 8001129 | 6.87 | 23.71% |
| 2007-01-12 | 27.70 | 31.15 | 27.60 | 28.98 | 222032 | 6564693 | -0.79 | -2.65% |
| 2007-01-05 | 30.50 | 30.98 | 28.90 | 29.77 | 73104 | 2185256 | -1.81 | -5.73% |
| 2006-12-29 | 30.12 | 31.91 | 29.78 | 31.58 | 97068 | 2999503 | 1.23 | 4.05% |
| 2006-12-22 | 32.90 | 33.51 | 30.06 | 30.35 | 112169 | 3602828 | -3.79 | -11.10% |
| 2006-12-15 | 29.66 | 34.60 | 29.23 | 34.14 | 128055 | 4045385 | 3.88 | 12.82% |
| 2006-12-08 | 34.73 | 35.80 | 30.00 | 30.26 | 140792 | 4658302 | -4.38 | -12.64% |
| 2006-12-01 | 26.45 | 35.04 | 26.45 | 34.64 | 259754 | 8049672 | 8.28 | 31.41% |
