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 | 3290.82 | 3324.73 | 3231.59 | 3247.76 | 1474696 | 1711454848 | -78.34 | -2.35% |
| 2009-11-26 | 3457.20 | 3466.94 | 3314.95 | 3326.10 | 2160844 | 2147483647 | -124.97 | -3.62% |
| 2009-11-25 | 3372.47 | 3452.12 | 3344.14 | 3451.06 | 1871946 | 2147483647 | 69.43 | 2.05% |
| 2009-11-24 | 3516.01 | 3525.59 | 3371.74 | 3381.63 | 2476859 | 2147483647 | -120.11 | -3.43% |
| 2009-11-23 | 3474.56 | 3502.41 | 3466.79 | 3501.74 | 1680093 | 2028244224 | 32.05 | 0.92% |
| 2009-11-20 | 3470.72 | 3495.03 | 3440.18 | 3469.68 | 1743097 | 1995678464 | -12.90 | -0.37% |
| 2009-11-19 | 3472.76 | 3491.47 | 3446.21 | 3482.58 | 1731010 | 1938202112 | 18.18 | 0.53% |
| 2009-11-18 | 3447.87 | 3477.74 | 3434.04 | 3464.40 | 1567895 | 1803492608 | 21.17 | 0.61% |
| 2009-11-17 | 3452.28 | 3459.72 | 3435.54 | 3443.23 | 1639114 | 1934833792 | 7.83 | 0.23% |
| 2009-11-16 | 3362.39 | 3435.93 | 3362.39 | 3435.40 | 1965562 | 2147483647 | 92.17 | 2.76% |
| 2009-11-13 | 3320.36 | 3344.75 | 3280.24 | 3343.23 | 1474152 | 1633147264 | 14.10 | 0.42% |
| 2009-11-12 | 3338.45 | 3357.37 | 3318.78 | 3329.13 | 1366451 | 1517677440 | -2.73 | -0.08% |
| 2009-11-11 | 3333.20 | 3343.94 | 3304.45 | 3331.86 | 1259983 | 1440580608 | -3.73 | -0.11% |
| 2009-11-10 | 3361.51 | 3369.84 | 3333.14 | 3335.60 | 1418757 | 1626082944 | 3.07 | 0.09% |
| 2009-11-09 | 3318.33 | 3333.66 | 3296.97 | 3332.53 | 1386053 | 1584068992 | 12.19 | 0.37% |
| 2009-11-06 | 3333.12 | 3340.89 | 3312.94 | 3320.34 | 1628449 | 1805360512 | 9.41 | 0.28% |
| 2009-11-05 | 3288.35 | 3314.79 | 3276.75 | 3310.93 | 1447468 | 1549032576 | 27.81 | 0.85% |
| 2009-11-04 | 3273.42 | 3296.71 | 3249.29 | 3283.11 | 1447980 | 1635156864 | 14.99 | 0.46% |
| 2009-11-03 | 3238.24 | 3275.45 | 3231.04 | 3268.12 | 1497816 | 1698507136 | 39.42 | 1.22% |
| 2009-11-02 | 3078.65 | 3230.02 | 3067.86 | 3228.70 | 1366478 | 1543656320 | 84.82 | 2.70% |
| 2009-10-30 | 3155.93 | 3176.76 | 3131.35 | 3143.88 | 1044245 | 1171164416 | 37.15 | 1.20% |
| 2009-10-29 | 3122.22 | 3141.41 | 3097.84 | 3106.73 | 1098875 | 1170563968 | -74.54 | -2.34% |
| 2009-10-28 | 3163.30 | 3188.34 | 3121.25 | 3181.27 | 1005727 | 1138976000 | 10.32 | 0.33% |
| 2009-10-27 | 3238.85 | 3238.85 | 3169.92 | 3170.94 | 1203345 | 1394239360 | -92.61 | -2.84% |
| 2009-10-26 | 3268.42 | 3277.98 | 3235.76 | 3263.55 | 1143546 | 1310582784 | 1.92 | 0.06% |
| 2009-10-23 | 3208.59 | 3278.04 | 3208.59 | 3261.63 | 1380740 | 1569183616 | 59.35 | 1.85% |
| 2009-10-22 | 3220.55 | 3233.15 | 3195.61 | 3202.28 | 1026233 | 1192904448 | -20.27 | -0.63% |
| 2009-10-21 | 3233.04 | 3259.27 | 3214.15 | 3222.55 | 1348546 | 1547183744 | -14.64 | -0.45% |
| 2009-10-20 | 3214.22 | 3237.71 | 3204.82 | 3237.20 | 1431035 | 1668174976 | 48.55 | 1.52% |
| 2009-10-19 | 3121.81 | 3190.05 | 3108.82 | 3188.65 | 1200997 | 1402663808 | 64.74 | 2.07% |
| 2009-10-16 | 3140.86 | 3157.08 | 3076.88 | 3123.90 | 918466 | 1045273536 | -3.31 | -0.11% |
| 2009-10-15 | 3143.11 | 3163.47 | 3113.88 | 3127.21 | 981754 | 1101904256 | 9.73 | 0.31% |
| 2009-10-14 | 3091.36 | 3159.64 | 3089.32 | 3117.48 | 1290075 | 1412160128 | 36.10 | 1.17% |
| 2009-10-13 | 3032.65 | 3083.09 | 3029.66 | 3081.38 | 795573 | 882994432 | 43.79 | 1.44% |
| 2009-10-12 | 3071.79 | 3077.11 | 3036.61 | 3037.59 | 878256 | 997339776 | -18.11 | -0.59% |
| 2009-10-09 | 2980.59 | 3056.58 | 2974.66 | 3055.70 | 850170 | 928332992 | 138.97 | 4.76% |
| 2009-09-30 | 2909.55 | 2942.34 | 2900.18 | 2916.73 | 645901 | 679883008 | 26.17 | 0.91% |
| 2009-09-29 | 2900.12 | 2916.93 | 2846.17 | 2890.56 | 731125 | 740654592 | -10.59 | -0.36% |
| 2009-09-28 | 2984.82 | 2999.10 | 2888.54 | 2901.15 | 713852 | 752582592 | -77.84 | -2.61% |
| 2009-09-25 | 2976.74 | 3005.53 | 2951.75 | 2978.98 | 747924 | 808884224 | -15.50 | -0.52% |
| 2009-09-24 | 2963.99 | 3028.86 | 2920.45 | 2994.48 | 1020082 | 1106548608 | 11.41 | 0.38% |
| 2009-09-23 | 3040.99 | 3068.71 | 2965.36 | 2983.07 | 1070965 | 1165037824 | -57.63 | -1.90% |
| 2009-09-22 | 3102.24 | 3130.41 | 3040.05 | 3040.70 | 1235989 | 1375699968 | -72.98 | -2.34% |
| 2009-09-21 | 3083.18 | 3115.47 | 3013.49 | 3113.68 | 1356454 | 1454627584 | 4.51 | 0.14% |
| 2009-09-18 | 3215.02 | 3219.96 | 3086.22 | 3109.17 | 1673231 | 1810726272 | -102.64 | -3.20% |
| 2009-09-17 | 3164.95 | 3215.99 | 3164.95 | 3211.81 | 1598073 | 1776941184 | 63.60 | 2.02% |
| 2009-09-16 | 3177.44 | 3178.58 | 3107.11 | 3148.21 | 1465403 | 1679177856 | -35.77 | -1.12% |
| 2009-09-15 | 3179.17 | 3201.55 | 3147.99 | 3183.98 | 1436636 | 1596517248 | 7.28 | 0.23% |
| 2009-09-14 | 3139.01 | 3183.36 | 3132.61 | 3176.70 | 1428992 | 1567283712 | 38.88 | 1.24% |
| 2009-09-11 | 3061.50 | 3147.84 | 3060.13 | 3137.81 | 1225307 | 1375899136 | 68.22 | 2.22% |
| 2009-09-10 | 3080.19 | 3105.40 | 3055.22 | 3069.59 | 1049973 | 1165347328 | -22.51 | -0.73% |
| 2009-09-09 | 3089.93 | 3109.01 | 3043.60 | 3092.10 | 1299785 | 1529100672 | 16.55 | 0.54% |
| 2009-09-08 | 3007.45 | 3076.34 | 2971.89 | 3075.55 | 1273119 | 1482934784 | 51.86 | 1.72% |
| 2009-09-07 | 3020.06 | 3063.85 | 3001.50 | 3023.69 | 1304769 | 1463704960 | 20.40 | 0.68% |
| 2009-09-04 | 2981.71 | 3018.28 | 2967.43 | 3003.29 | 1282329 | 1418876544 | 17.52 | 0.59% |
| 2009-09-03 | 2856.93 | 2995.39 | 2849.88 | 2985.77 | 1289982 | 1384174208 | 136.57 | 4.79% |
| 2009-09-02 | 2813.82 | 2864.66 | 2801.11 | 2849.20 | 835005 | 879391680 | 32.88 | 1.17% |
| 2009-09-01 | 2780.06 | 2861.81 | 2770.10 | 2816.32 | 974430 | 1013963648 | 16.85 | 0.60% |
| 2009-08-31 | 2956.79 | 2956.79 | 2794.46 | 2799.48 | 1173034 | 1241389824 | -202.55 | -6.75% |
| 2009-08-28 | 3083.74 | 3095.36 | 2983.56 | 3002.03 | 1221744 | 1333613056 | -90.09 | -2.91% |
| 2009-08-27 | 3093.69 | 3135.89 | 3053.79 | 3092.12 | 1354943 | 1447105664 | -22.36 | -0.72% |
| 2009-08-26 | 3032.78 | 3144.16 | 3014.41 | 3114.48 | 1294533 | 1432436224 | 54.26 | 1.77% |
| 2009-08-25 | 3127.83 | 3127.83 | 2963.33 | 3060.22 | 1443180 | 1604473216 | -81.94 | -2.61% |
| 2009-08-24 | 3130.13 | 3153.93 | 3090.90 | 3142.16 | 1221666 | 1384339712 | 34.81 | 1.12% |
| 2009-08-21 | 3049.09 | 3116.75 | 3026.19 | 3107.35 | 1259453 | 1374391296 | 51.38 | 1.68% |
| 2009-08-20 | 2937.09 | 3059.20 | 2937.09 | 3055.97 | 1092781 | 1216693248 | 132.35 | 4.53% |
| 2009-08-19 | 3060.78 | 3074.41 | 2898.21 | 2923.62 | 1137213 | 1218553472 | -132.05 | -4.32% |
| 2009-08-18 | 2986.59 | 3065.60 | 2967.34 | 3055.66 | 1054412 | 1174489216 | 42.41 | 1.41% |
| 2009-08-17 | 3143.37 | 3170.16 | 3009.68 | 3013.25 | 1239952 | 1368997120 | -184.85 | -5.78% |
| 2009-08-14 | 3293.74 | 3302.01 | 3189.96 | 3198.11 | 1249634 | 1458479488 | -98.75 | -3.00% |
| 2009-08-13 | 3266.91 | 3306.62 | 3211.81 | 3296.86 | 1162657 | 1381845760 | 29.85 | 0.91% |
| 2009-08-12 | 3417.62 | 3417.62 | 3258.40 | 3267.01 | 1335023 | 1570631680 | -159.83 | -4.66% |
| 2009-08-11 | 3423.43 | 3435.57 | 3382.70 | 3426.84 | 1031497 | 1222337536 | 14.72 | 0.43% |
| 2009-08-10 | 3451.24 | 3472.30 | 3360.01 | 3412.12 | 1258673 | 1525712640 | -10.71 | -0.31% |
| 2009-08-07 | 3519.29 | 3542.21 | 3405.40 | 3422.82 | 1521328 | 1842946432 | -101.24 | -2.87% |
| 2009-08-06 | 3570.58 | 3589.79 | 3474.07 | 3524.07 | 1737588 | 0 | -74.92 | -2.08% |
| 2009-08-05 | 3639.47 | 3640.59 | 3553.71 | 3598.98 | 2014644 | 0 | -45.91 | -1.26% |
| 2009-08-04 | 3650.26 | 3651.20 | 3574.08 | 3644.89 | 2103507 | 0 | 8.80 | 0.24% |
| 2009-08-03 | 3600.38 | 3637.72 | 3567.51 | 3636.09 | 1999465 | 0 | 54.23 | 1.51% |
| 2009-07-31 | 3521.66 | 3584.07 | 3499.58 | 3581.86 | 1926971 | 0 | 94.83 | 2.72% |
| 2009-07-30 | 3444.44 | 3502.62 | 3375.68 | 3487.03 | 1967344 | 0 | 57.71 | 1.68% |
| 2009-07-29 | 3590.24 | 3625.97 | 3332.22 | 3429.32 | 2740525 | 0 | -180.58 | -5.00% |
| 2009-07-28 | 3605.58 | 3610.36 | 3561.43 | 3609.90 | 2024944 | 0 | 2.63 | 0.07% |
| 2009-07-27 | 3546.11 | 3607.29 | 3544.61 | 3607.27 | 1966195 | 0 | 66.53 | 1.88% |
| 2009-07-24 | 3510.30 | 3567.50 | 3471.68 | 3540.74 | 1886683 | 0 | 46.48 | 1.33% |
| 2009-07-23 | 3465.45 | 3496.97 | 3452.96 | 3494.26 | 1654154 | 1948773248 | 33.55 | 0.97% |
| 2009-07-22 | 3367.64 | 3465.81 | 3366.86 | 3460.72 | 1671772 | 2052660736 | 86.72 | 2.57% |
| 2009-07-21 | 3438.61 | 3442.84 | 3367.14 | 3373.99 | 1963316 | 0 | -57.25 | -1.67% |
| 2009-07-20 | 3363.26 | 3431.91 | 3351.63 | 3431.24 | 1979021 | 0 | 82.88 | 2.48% |
| 2009-07-17 | 3339.36 | 3356.34 | 3315.59 | 3348.36 | 1636464 | 1861276672 | 6.19 | 0.18% |
| 2009-07-16 | 3369.57 | 3381.47 | 3334.00 | 3342.17 | 1902912 | 0 | -4.73 | -0.14% |
| 2009-07-15 | 3313.76 | 3347.67 | 3313.76 | 3346.91 | 1950457 | 0 | 45.21 | 1.37% |
| 2009-07-14 | 3242.28 | 3304.26 | 3242.28 | 3301.70 | 1606590 | 1777729536 | 67.88 | 2.10% |
| 2009-07-13 | 3253.16 | 3267.78 | 3229.33 | 3233.82 | 1558108 | 1723338880 | -35.12 | -1.07% |
| 2009-07-10 | 3280.39 | 3296.39 | 3254.25 | 3268.94 | 1604511 | 1777814912 | -9.44 | -0.29% |
| 2009-07-09 | 3226.51 | 3279.06 | 3216.71 | 3278.37 | 1665833 | 1839764736 | 44.23 | 1.37% |
| 2009-07-08 | 3209.63 | 3252.25 | 3161.03 | 3234.14 | 1545459 | 1701819904 | -9.15 | -0.28% |
| 2009-07-07 | 3273.51 | 3285.95 | 3230.67 | 3243.29 | 1779623 | 1876190720 | -36.98 | -1.13% |
| 2009-07-06 | 3245.37 | 3284.10 | 3243.94 | 3280.27 | 1821300 | 2032546304 | 37.73 | 1.16% |
| 2009-07-03 | 3186.88 | 3242.53 | 3180.31 | 3242.53 | 1584547 | 1769510784 | 29.41 | 0.92% |
| 2009-07-02 | 3165.04 | 3215.04 | 3165.04 | 3213.12 | 1608657 | 1805862656 | 55.35 | 1.75% |
| 2009-07-01 | 3096.90 | 3159.41 | 3094.30 | 3157.77 | 1370618 | 1532202240 | 51.18 | 1.65% |
| 2009-06-30 | 3139.05 | 3146.61 | 3100.30 | 3106.59 | 1249095 | 1432478720 | -16.88 | -0.54% |
| 2009-06-29 | 3076.25 | 3125.16 | 3063.67 | 3123.47 | 1276847 | 1364752512 | 49.29 | 1.60% |
| 2009-06-26 | 3076.54 | 3083.97 | 3055.29 | 3074.18 | 1089352 | 1148955008 | 3.38 | 0.11% |
| 2009-06-25 | 3072.42 | 3093.81 | 3054.02 | 3070.80 | 1190521 | 1290114048 | 2.31 | 0.07% |
| 2009-06-24 | 3032.98 | 3069.14 | 3023.74 | 3068.49 | 1400332 | 1463092736 | 31.67 | 1.04% |
| 2009-06-23 | 2995.50 | 3087.73 | 2983.35 | 3036.82 | 1436854 | 1441471744 | -4.34 | -0.14% |
| 2009-06-22 | 3044.95 | 3068.86 | 3027.72 | 3041.16 | 1462014 | 1476540032 | 17.32 | 0.57% |
| 2009-06-19 | 3003.50 | 3030.17 | 2988.96 | 3023.84 | 1522716 | 1509584896 | 28.01 | 0.94% |
| 2009-06-18 | 2952.72 | 2997.43 | 2950.45 | 2995.83 | 1382146 | 1469291392 | 46.12 | 1.56% |
| 2009-06-17 | 2909.12 | 2953.38 | 2880.44 | 2949.71 | 1099116 | 1175868672 | 35.82 | 1.23% |
| 2009-06-16 | 2899.94 | 2936.46 | 2890.42 | 2913.89 | 1026000 | 1079369856 | -14.27 | -0.49% |
| 2009-06-15 | 2879.21 | 2929.66 | 2863.10 | 2928.16 | 1055390 | 1082911104 | 48.19 | 1.67% |
| 2009-06-12 | 2932.69 | 2952.35 | 2857.29 | 2879.97 | 1264644 | 1233153536 | -56.23 | -1.92% |
| 2009-06-11 | 2951.97 | 2969.22 | 2925.82 | 2936.20 | 1329860 | 1321948416 | -19.95 | -0.68% |
| 2009-06-10 | 2935.90 | 2960.74 | 2928.57 | 2956.16 | 1444059 | 1437691392 | 29.96 | 1.02% |
| 2009-06-09 | 2903.86 | 2926.92 | 2857.01 | 2926.20 | 1317160 | 1329434880 | 20.38 | 0.70% |
| 2009-06-08 | 2890.03 | 2934.04 | 2864.46 | 2905.82 | 1323572 | 1386555776 | 15.20 | 0.53% |
| 2009-06-05 | 2922.22 | 2930.38 | 2886.92 | 2890.62 | 1456928 | 1535470080 | -15.63 | -0.54% |
| 2009-06-04 | 2889.95 | 2916.31 | 2863.72 | 2906.25 | 1698808 | 1790336640 | -10.00 | -0.34% |
| 2009-06-03 | 2857.45 | 2916.76 | 2852.82 | 2916.24 | 1548377 | 1594876032 | 56.66 | 1.98% |
| 2009-06-02 | 2875.52 | 2887.53 | 2848.18 | 2859.59 | 1554534 | 1610002560 | 3.17 | 0.11% |
| 2009-06-01 | 2800.85 | 2862.15 | 2800.85 | 2856.41 | 1469455 | 1560597632 | 92.87 | 3.36% |
