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 | 3352.22 | 3361.39 | 3214.03 | 3223.53 | 2502115 | 2147483647 | -115.14 | -3.45% |
| 2009-11-23 | 3312.97 | 3339.30 | 3305.50 | 3338.66 | 1695315 | 2036643328 | 30.32 | 0.92% |
| 2009-11-20 | 3309.38 | 3332.53 | 3280.18 | 3308.35 | 1760740 | 2005670144 | -12.27 | -0.37% |
| 2009-11-19 | 3311.19 | 3329.03 | 3285.80 | 3320.61 | 1746196 | 1947277312 | 17.38 | 0.53% |
| 2009-11-18 | 3287.26 | 3315.87 | 3274.21 | 3303.23 | 1586639 | 1815417600 | 20.34 | 0.62% |
| 2009-11-17 | 3291.04 | 3298.38 | 3275.30 | 3282.89 | 1660373 | 1947559040 | 7.84 | 0.24% |
| 2009-11-16 | 3206.43 | 3275.55 | 3206.43 | 3275.05 | 2003789 | 2147483647 | 87.40 | 2.74% |
| 2009-11-13 | 3164.65 | 3189.09 | 3127.50 | 3187.65 | 1511475 | 1655440128 | 14.70 | 0.46% |
| 2009-11-12 | 3181.46 | 3199.87 | 3163.08 | 3172.95 | 1380330 | 1525746688 | -2.25 | -0.07% |
| 2009-11-11 | 3176.31 | 3186.59 | 3149.07 | 3175.19 | 1268217 | 1444898560 | -3.42 | -0.11% |
| 2009-11-10 | 3203.17 | 3211.11 | 3176.26 | 3178.61 | 1424480 | 1629877888 | 3.02 | 0.10% |
| 2009-11-09 | 3162.15 | 3176.66 | 3141.77 | 3175.59 | 1391898 | 1587695488 | 11.55 | 0.36% |
| 2009-11-06 | 3176.14 | 3183.57 | 3156.99 | 3164.04 | 1634908 | 1809513216 | 8.98 | 0.28% |
| 2009-11-05 | 3133.51 | 3158.72 | 3122.52 | 3155.05 | 1454657 | 1553316992 | 26.52 | 0.85% |
| 2009-11-04 | 3119.31 | 3141.45 | 3096.35 | 3128.54 | 1453702 | 1639216000 | 14.31 | 0.46% |
| 2009-11-03 | 3085.74 | 3121.20 | 3078.94 | 3114.23 | 1505522 | 1703221760 | 37.58 | 1.22% |
| 2009-11-02 | 2933.82 | 3077.91 | 2923.53 | 3076.65 | 1372861 | 1548590720 | 80.80 | 2.70% |
| 2009-10-30 | 3007.25 | 3027.13 | 2983.93 | 2995.85 | 1047921 | 1174027520 | 35.38 | 1.20% |
| 2009-10-29 | 2975.20 | 2993.43 | 2952.01 | 2960.47 | 1102822 | 1173017984 | -70.86 | -2.34% |
| 2009-10-28 | 3014.18 | 3038.06 | 2974.26 | 3031.33 | 1009731 | 1141908992 | 9.87 | 0.33% |
| 2009-10-27 | 3086.09 | 3086.09 | 3020.49 | 3021.46 | 1208867 | 1398161280 | -88.11 | -2.83% |
| 2009-10-26 | 3114.29 | 3123.36 | 3083.18 | 3109.57 | 1148261 | 1313632384 | 1.72 | 0.06% |
| 2009-10-23 | 3057.39 | 3123.46 | 3057.39 | 3107.85 | 1386009 | 1572636800 | 56.44 | 1.85% |
| 2009-10-22 | 3068.68 | 3080.66 | 3045.03 | 3051.41 | 1030314 | 1195671552 | -19.18 | -0.62% |
| 2009-10-21 | 3080.52 | 3105.51 | 3062.56 | 3070.59 | 1354827 | 1551553920 | -13.87 | -0.45% |
| 2009-10-20 | 3062.55 | 3084.94 | 3053.64 | 3084.45 | 1436511 | 1671610496 | 46.18 | 1.52% |
| 2009-10-19 | 2974.64 | 3039.61 | 2962.31 | 3038.27 | 1206156 | 1405914624 | 61.64 | 2.07% |
| 2009-10-16 | 2992.74 | 3008.18 | 2931.92 | 2976.63 | 922228 | 1047586432 | -3.15 | -0.11% |
| 2009-10-15 | 2994.89 | 3014.26 | 2967.11 | 2979.79 | 986175 | 1104553216 | 9.26 | 0.31% |
| 2009-10-14 | 2945.67 | 3010.61 | 2943.74 | 2970.53 | 1296301 | 1415683712 | 34.34 | 1.17% |
| 2009-10-13 | 2889.79 | 2937.82 | 2886.96 | 2936.19 | 799979 | 885478848 | 41.71 | 1.44% |
| 2009-10-12 | 2927.02 | 2932.08 | 2893.57 | 2894.48 | 881866 | 999518016 | -17.23 | -0.59% |
| 2009-10-09 | 2840.13 | 2912.55 | 2834.62 | 2911.72 | 855465 | 931679680 | 132.29 | 4.76% |
| 2009-09-30 | 2772.57 | 2803.86 | 2763.71 | 2779.43 | 648332 | 681363008 | 24.89 | 0.90% |
| 2009-09-29 | 2763.76 | 2779.69 | 2712.30 | 2754.54 | 735655 | 743037504 | -10.20 | -0.37% |
| 2009-09-28 | 2844.37 | 2857.95 | 2752.77 | 2764.74 | 718745 | 754895616 | -74.11 | -2.61% |
| 2009-09-25 | 2836.70 | 2864.07 | 2812.92 | 2838.84 | 751676 | 810713728 | -14.71 | -0.52% |
| 2009-09-24 | 2824.58 | 2886.26 | 2783.11 | 2853.55 | 1025413 | 1109451136 | 10.83 | 0.38% |
| 2009-09-23 | 2897.81 | 2924.20 | 2825.86 | 2842.72 | 1076263 | 1167866880 | -54.83 | -1.89% |
| 2009-09-22 | 2956.13 | 2982.89 | 2896.94 | 2897.55 | 1240746 | 1378305920 | -69.46 | -2.34% |
| 2009-09-21 | 2937.93 | 2968.70 | 2871.65 | 2967.01 | 1362319 | 1457666816 | 4.34 | 0.15% |
| 2009-09-18 | 3063.31 | 3068.03 | 2940.83 | 2962.67 | 1680765 | 1814586112 | -97.59 | -3.19% |
| 2009-09-17 | 3015.59 | 3064.23 | 3015.59 | 3060.26 | 1607403 | 1781517056 | 60.55 | 2.02% |
| 2009-09-16 | 3027.51 | 3028.56 | 2960.59 | 2999.71 | 1474157 | 1683336832 | -34.02 | -1.12% |
| 2009-09-15 | 3029.10 | 3050.43 | 2999.43 | 3033.73 | 1444677 | 1600373760 | 6.99 | 0.23% |
| 2009-09-14 | 2990.93 | 3033.08 | 2984.84 | 3026.74 | 1437112 | 1571015424 | 36.95 | 1.24% |
| 2009-09-11 | 2917.19 | 2999.33 | 2915.90 | 2989.79 | 1232466 | 1379633024 | 64.91 | 2.22% |
| 2009-09-10 | 2934.96 | 2958.95 | 2911.21 | 2924.88 | 1058948 | 1169597312 | -21.38 | -0.73% |
| 2009-09-09 | 2944.17 | 2962.29 | 2900.11 | 2946.26 | 1307544 | 1533008256 | 15.78 | 0.54% |
| 2009-09-08 | 2865.70 | 2931.23 | 2831.85 | 2930.47 | 1279293 | 1486282112 | 49.36 | 1.71% |
| 2009-09-07 | 2877.62 | 2919.35 | 2860.00 | 2881.12 | 1311828 | 1467362816 | 19.41 | 0.68% |
| 2009-09-04 | 2841.17 | 2875.98 | 2827.58 | 2861.70 | 1288899 | 1422347776 | 16.68 | 0.59% |
| 2009-09-03 | 2722.30 | 2854.16 | 2715.62 | 2845.02 | 1298902 | 1388754816 | 130.05 | 4.79% |
| 2009-09-02 | 2681.33 | 2729.71 | 2669.22 | 2714.97 | 839347 | 881882176 | 31.25 | 1.16% |
| 2009-09-01 | 2649.17 | 2727.08 | 2639.76 | 2683.72 | 980425 | 1017214336 | 15.98 | 0.60% |
| 2009-08-31 | 2817.63 | 2817.63 | 2663.00 | 2667.74 | 1182462 | 1246368000 | -192.94 | -6.75% |
| 2009-08-28 | 2938.42 | 2949.43 | 2843.11 | 2860.69 | 1230484 | 1337538816 | -85.71 | -2.91% |
| 2009-08-27 | 2947.83 | 2988.03 | 2909.89 | 2946.39 | 1367459 | 1452466560 | -21.20 | -0.71% |
| 2009-08-26 | 2889.74 | 2995.80 | 2872.26 | 2967.59 | 1304253 | 1437338112 | 51.79 | 1.78% |
| 2009-08-25 | 2980.10 | 2980.10 | 2823.64 | 2915.80 | 1452361 | 1609501696 | -77.92 | -2.60% |
| 2009-08-24 | 2982.19 | 3004.90 | 2944.92 | 2993.73 | 1228757 | 1388339200 | 33.15 | 1.12% |
| 2009-08-21 | 2905.05 | 2969.52 | 2883.27 | 2960.57 | 1267903 | 1379112192 | 48.99 | 1.68% |
| 2009-08-20 | 2798.37 | 2914.64 | 2798.37 | 2911.58 | 1100390 | 1220974208 | 126.00 | 4.52% |
| 2009-08-19 | 2916.09 | 2929.06 | 2761.39 | 2785.58 | 1144694 | 1222649856 | -125.62 | -4.32% |
| 2009-08-18 | 2845.34 | 2920.64 | 2827.11 | 2911.21 | 1062510 | 1178841600 | 40.47 | 1.41% |
| 2009-08-17 | 2994.87 | 3020.26 | 2867.39 | 2870.74 | 1250589 | 1375052928 | -176.24 | -5.78% |
| 2009-08-14 | 3138.15 | 3146.01 | 3039.30 | 3046.97 | 1258155 | 1463171840 | -94.10 | -3.00% |
| 2009-08-13 | 3112.57 | 3150.36 | 3060.12 | 3141.07 | 1169342 | 1386223104 | 28.32 | 0.91% |
| 2009-08-12 | 3255.99 | 3255.99 | 3104.57 | 3112.76 | 1344474 | 1575027840 | -151.97 | -4.66% |
| 2009-08-11 | 3261.41 | 3273.02 | 3222.71 | 3264.73 | 1037522 | 1225906816 | 14.08 | 0.43% |
| 2009-08-10 | 3287.76 | 3307.89 | 3201.06 | 3250.65 | 1266837 | 1530922496 | -10.04 | -0.31% |
| 2009-08-07 | 3352.66 | 3374.46 | 3244.10 | 3260.69 | 1531600 | 1849655168 | -96.52 | -2.88% |
| 2009-08-06 | 3401.48 | 3419.74 | 3309.61 | 3357.21 | 1748273 | 0 | -71.29 | -2.08% |
| 2009-08-05 | 3467.05 | 3468.10 | 3385.42 | 3428.50 | 2025025 | 0 | -43.69 | -1.26% |
| 2009-08-04 | 3477.11 | 3478.01 | 3404.82 | 3472.19 | 2114901 | 0 | 8.55 | 0.25% |
| 2009-08-03 | 3429.69 | 3465.17 | 3398.45 | 3463.64 | 2008137 | 0 | 51.58 | 1.51% |
| 2009-07-31 | 3354.68 | 3414.14 | 3333.72 | 3412.06 | 1937143 | 0 | 90.32 | 2.72% |
| 2009-07-30 | 3281.20 | 3336.64 | 3215.75 | 3321.74 | 1980102 | 0 | 54.94 | 1.68% |
| 2009-07-29 | 3419.99 | 3454.02 | 3174.21 | 3266.80 | 2758011 | 0 | -171.83 | -5.00% |
| 2009-07-28 | 3434.32 | 3439.08 | 3392.43 | 3438.64 | 2035014 | 0 | 2.73 | 0.08% |
| 2009-07-27 | 3377.72 | 3435.93 | 3376.29 | 3435.90 | 1976236 | 0 | 63.30 | 1.88% |
| 2009-07-24 | 3343.76 | 3398.05 | 3306.91 | 3372.60 | 1897386 | 0 | 44.11 | 1.32% |
| 2009-07-23 | 3301.10 | 3331.06 | 3289.22 | 3328.49 | 1663977 | 1953996800 | 31.88 | 0.97% |
| 2009-07-22 | 3207.99 | 3301.43 | 3207.26 | 3296.61 | 1682130 | 2059043584 | 82.58 | 2.57% |
| 2009-07-21 | 3275.67 | 3279.59 | 3207.50 | 3214.03 | 1975659 | 0 | -54.52 | -1.67% |
| 2009-07-20 | 3203.89 | 3269.18 | 3192.90 | 3268.56 | 1988708 | 0 | 78.82 | 2.47% |
| 2009-07-17 | 3181.06 | 3197.23 | 3158.57 | 3189.74 | 1646906 | 1866274688 | 6.00 | 0.19% |
| 2009-07-16 | 3209.78 | 3221.07 | 3175.96 | 3183.74 | 1912301 | 0 | -4.45 | -0.14% |
| 2009-07-15 | 3156.62 | 3188.91 | 3156.62 | 3188.19 | 1959114 | 0 | 43.03 | 1.37% |
| 2009-07-14 | 3088.58 | 3147.59 | 3088.58 | 3145.16 | 1616884 | 1783102464 | 64.60 | 2.10% |
| 2009-07-13 | 3098.96 | 3112.88 | 3076.30 | 3080.56 | 1566100 | 1727731968 | -33.38 | -1.07% |
| 2009-07-10 | 3124.79 | 3140.04 | 3099.99 | 3113.93 | 1611622 | 1781565184 | -8.93 | -0.29% |
| 2009-07-09 | 3073.52 | 3123.51 | 3064.21 | 3122.86 | 1672878 | 1843409408 | 42.09 | 1.37% |
| 2009-07-08 | 3057.46 | 3097.96 | 3011.21 | 3080.77 | 1554891 | 1707301888 | -8.68 | -0.28% |
| 2009-07-07 | 3118.27 | 3130.07 | 3077.48 | 3089.45 | 1787757 | 1880530816 | -35.22 | -1.13% |
| 2009-07-06 | 3091.48 | 3128.31 | 3090.10 | 3124.67 | 1832373 | 2039062528 | 35.89 | 1.16% |
| 2009-07-03 | 3035.81 | 3088.78 | 3029.55 | 3088.78 | 1594679 | 1774377088 | 28.02 | 0.92% |
| 2009-07-02 | 3015.08 | 3062.56 | 3015.08 | 3060.76 | 1619602 | 1811064064 | 52.61 | 1.75% |
| 2009-07-01 | 2950.17 | 3009.71 | 2947.69 | 3008.15 | 1382501 | 1537875840 | 48.79 | 1.65% |
| 2009-06-30 | 2990.12 | 2997.27 | 2953.36 | 2959.36 | 1258139 | 1437023616 | -15.95 | -0.54% |
| 2009-06-29 | 2930.31 | 2976.92 | 2918.39 | 2975.31 | 1285437 | 1368978176 | 46.98 | 1.60% |
| 2009-06-26 | 2930.50 | 2937.61 | 2910.34 | 2928.34 | 1094621 | 1151842816 | 3.29 | 0.11% |
| 2009-06-25 | 2926.62 | 2946.90 | 2909.09 | 2925.05 | 1196130 | 1293171840 | 2.19 | 0.07% |
| 2009-06-24 | 2889.05 | 2923.47 | 2880.28 | 2922.86 | 1405742 | 1465820800 | 30.16 | 1.04% |
| 2009-06-23 | 2853.49 | 2941.05 | 2841.90 | 2892.70 | 1444652 | 1445290496 | -4.22 | -0.15% |
| 2009-06-22 | 2900.57 | 2923.24 | 2884.13 | 2896.91 | 1469721 | 1480195968 | 16.42 | 0.57% |
| 2009-06-19 | 2861.18 | 2886.50 | 2847.36 | 2880.49 | 1530233 | 1513207296 | 26.59 | 0.93% |
| 2009-06-18 | 2812.99 | 2855.41 | 2810.85 | 2853.90 | 1388426 | 1472685824 | 43.78 | 1.56% |
| 2009-06-17 | 2771.52 | 2813.61 | 2744.22 | 2810.12 | 1107837 | 1179779328 | 34.10 | 1.23% |
| 2009-06-16 | 2762.74 | 2797.48 | 2753.69 | 2776.02 | 1033833 | 1082769536 | -13.53 | -0.48% |
| 2009-06-15 | 2743.03 | 2790.98 | 2727.74 | 2789.55 | 1062250 | 1086112256 | 45.79 | 1.67% |
| 2009-06-12 | 2793.97 | 2812.68 | 2722.22 | 2743.76 | 1276946 | 1238567680 | -53.56 | -1.92% |
| 2009-06-11 | 2812.28 | 2828.74 | 2787.45 | 2797.32 | 1341148 | 1326794624 | -18.93 | -0.67% |
| 2009-06-10 | 2796.90 | 2820.57 | 2790.00 | 2816.25 | 1452671 | 1441645696 | 28.56 | 1.02% |
| 2009-06-09 | 2766.51 | 2788.37 | 2721.85 | 2787.69 | 1326015 | 1333683456 | 19.35 | 0.70% |
| 2009-06-08 | 2753.34 | 2795.15 | 2729.03 | 2768.34 | 1332314 | 1390556288 | 14.45 | 0.53% |
| 2009-06-05 | 2783.86 | 2791.65 | 2750.38 | 2753.89 | 1466481 | 1540080128 | -14.78 | -0.53% |
| 2009-06-04 | 2753.25 | 2778.24 | 2728.20 | 2768.67 | 1708789 | 1795304832 | -9.53 | -0.34% |
| 2009-06-03 | 2722.27 | 2778.68 | 2717.86 | 2778.20 | 1556816 | 1599331328 | 53.90 | 1.98% |
| 2009-06-02 | 2739.44 | 2750.88 | 2713.47 | 2724.30 | 1563560 | 1615335296 | 3.02 | 0.11% |
| 2009-06-01 | 2668.40 | 2726.72 | 2668.40 | 2721.28 | 1479595 | 1565833728 | 88.35 | 3.36% |
| 2009-05-27 | 2601.24 | 2635.31 | 2592.79 | 2632.93 | 1031677 | 1032792576 | 44.35 | 1.71% |
| 2009-05-26 | 2615.01 | 2618.80 | 2585.91 | 2588.57 | 1145146 | 1181312896 | -22.31 | -0.85% |
| 2009-05-25 | 2555.34 | 2618.36 | 2538.62 | 2610.88 | 1120007 | 1127834112 | 13.28 | 0.51% |
