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 | 2586.74 | 2624.05 | 2544.59 | 2561.18 | 844998 | 995549184 | -58.31 | -2.23% |
| 2009-11-26 | 2723.37 | 2735.45 | 2612.53 | 2619.49 | 1220158 | 1466806784 | -96.25 | -3.54% |
| 2009-11-25 | 2641.11 | 2716.53 | 2630.35 | 2715.75 | 1085435 | 1279184512 | 64.57 | 2.44% |
| 2009-11-24 | 2760.99 | 2774.08 | 2641.87 | 2651.18 | 1480987 | 1751094912 | -99.84 | -3.63% |
| 2009-11-23 | 2720.08 | 2751.49 | 2720.08 | 2751.02 | 1004362 | 1226495744 | 36.17 | 1.33% |
| 2009-11-20 | 2720.36 | 2733.78 | 2695.01 | 2714.85 | 993299 | 1127825024 | -13.80 | -0.51% |
| 2009-11-19 | 2714.12 | 2730.26 | 2697.16 | 2728.64 | 991727 | 1130713728 | 23.67 | 0.88% |
| 2009-11-18 | 2686.03 | 2719.02 | 2674.85 | 2704.97 | 888325 | 1048115328 | 22.37 | 0.83% |
| 2009-11-17 | 2691.36 | 2694.24 | 2671.56 | 2682.61 | 936040 | 1114115328 | 4.95 | 0.18% |
| 2009-11-16 | 2618.49 | 2677.91 | 2618.49 | 2677.66 | 1117275 | 1338908288 | 73.42 | 2.82% |
| 2009-11-13 | 2584.01 | 2605.49 | 2553.50 | 2604.24 | 841647 | 952843712 | 10.88 | 0.42% |
| 2009-11-12 | 2595.23 | 2613.68 | 2585.86 | 2593.36 | 785712 | 869303488 | 3.76 | 0.14% |
| 2009-11-11 | 2595.31 | 2602.39 | 2571.60 | 2589.60 | 715472 | 824043776 | -6.81 | -0.26% |
| 2009-11-10 | 2627.98 | 2634.78 | 2594.28 | 2596.41 | 803286 | 957093056 | -4.17 | -0.16% |
| 2009-11-09 | 2584.98 | 2603.72 | 2574.80 | 2600.58 | 812611 | 970091520 | 8.41 | 0.33% |
| 2009-11-06 | 2595.00 | 2608.13 | 2583.52 | 2592.17 | 946986 | 1088933248 | 11.04 | 0.43% |
| 2009-11-05 | 2564.71 | 2582.38 | 2547.56 | 2581.12 | 795610 | 879665280 | 22.33 | 0.87% |
| 2009-11-04 | 2551.01 | 2566.71 | 2533.03 | 2558.79 | 833041 | 964014272 | 14.75 | 0.58% |
| 2009-11-03 | 2517.47 | 2545.62 | 2512.61 | 2544.04 | 855136 | 986439040 | 35.64 | 1.42% |
| 2009-11-02 | 2403.01 | 2509.07 | 2394.07 | 2508.41 | 733923 | 854761728 | 54.87 | 2.24% |
| 2009-10-30 | 2463.77 | 2475.99 | 2442.80 | 2453.53 | 584263 | 690290368 | 29.34 | 1.21% |
| 2009-10-29 | 2430.33 | 2452.71 | 2419.13 | 2424.20 | 547145 | 640879936 | -54.75 | -2.21% |
| 2009-10-28 | 2457.65 | 2480.83 | 2430.71 | 2478.94 | 570398 | 656395456 | 15.99 | 0.65% |
| 2009-10-27 | 2523.00 | 2523.00 | 2462.15 | 2462.95 | 679130 | 824193472 | -78.98 | -3.11% |
| 2009-10-26 | 2549.71 | 2549.82 | 2516.67 | 2541.93 | 663573 | 790800192 | -4.63 | -0.18% |
| 2009-10-23 | 2501.79 | 2555.28 | 2501.79 | 2546.56 | 774211 | 920433088 | 47.98 | 1.92% |
| 2009-10-22 | 2519.73 | 2530.36 | 2495.26 | 2498.59 | 586028 | 693878464 | -17.69 | -0.70% |
| 2009-10-21 | 2532.52 | 2541.83 | 2515.38 | 2516.27 | 734701 | 861490432 | -21.10 | -0.83% |
| 2009-10-20 | 2528.31 | 2537.87 | 2513.05 | 2537.37 | 798999 | 975592960 | 30.27 | 1.21% |
| 2009-10-19 | 2454.13 | 2509.24 | 2441.13 | 2507.10 | 689712 | 841641664 | 53.07 | 2.16% |
| 2009-10-16 | 2466.18 | 2482.41 | 2413.40 | 2454.03 | 536413 | 625577216 | 3.01 | 0.12% |
| 2009-10-15 | 2460.72 | 2473.98 | 2437.96 | 2451.02 | 560745 | 639792704 | 11.11 | 0.46% |
| 2009-10-14 | 2420.09 | 2478.81 | 2419.71 | 2439.91 | 712827 | 815824640 | 29.35 | 1.22% |
| 2009-10-13 | 2372.87 | 2412.07 | 2370.94 | 2410.56 | 485453 | 553688960 | 35.77 | 1.51% |
| 2009-10-12 | 2403.22 | 2403.24 | 2371.17 | 2374.79 | 509494 | 600915200 | -20.57 | -0.86% |
| 2009-10-09 | 2329.96 | 2396.11 | 2329.05 | 2395.37 | 481577 | 534853184 | 118.01 | 5.18% |
| 2009-09-30 | 2268.47 | 2303.59 | 2268.47 | 2277.36 | 355660 | 383661760 | 24.00 | 1.06% |
| 2009-09-29 | 2268.49 | 2278.99 | 2222.86 | 2253.35 | 408918 | 417022112 | -16.78 | -0.74% |
| 2009-09-28 | 2331.61 | 2345.08 | 2261.13 | 2270.13 | 406192 | 440950368 | -56.05 | -2.41% |
| 2009-09-25 | 2329.64 | 2352.55 | 2308.65 | 2326.18 | 424260 | 466107648 | -16.32 | -0.70% |
| 2009-09-24 | 2327.36 | 2372.04 | 2285.73 | 2342.50 | 577037 | 636569728 | -3.38 | -0.14% |
| 2009-09-23 | 2401.60 | 2426.40 | 2331.78 | 2345.88 | 633541 | 714553408 | -54.98 | -2.29% |
| 2009-09-22 | 2455.67 | 2473.09 | 2400.37 | 2400.86 | 762682 | 875652800 | -62.11 | -2.52% |
| 2009-09-21 | 2439.45 | 2464.91 | 2376.91 | 2462.97 | 875865 | 940294208 | 5.32 | 0.22% |
| 2009-09-18 | 2538.55 | 2542.39 | 2438.54 | 2457.65 | 995980 | 1080299392 | -79.55 | -3.13% |
| 2009-09-17 | 2500.82 | 2542.11 | 2500.82 | 2537.20 | 966505 | 1117328768 | 46.62 | 1.87% |
| 2009-09-16 | 2506.46 | 2506.46 | 2449.35 | 2490.58 | 909130 | 1075007360 | -14.85 | -0.59% |
| 2009-09-15 | 2493.26 | 2521.90 | 2472.31 | 2505.43 | 864810 | 978042048 | 15.65 | 0.63% |
| 2009-09-14 | 2455.72 | 2499.38 | 2449.69 | 2489.78 | 817364 | 903591872 | 30.95 | 1.26% |
| 2009-09-11 | 2409.17 | 2467.72 | 2407.21 | 2458.83 | 672403 | 769821568 | 40.43 | 1.67% |
| 2009-09-10 | 2433.43 | 2447.45 | 2405.56 | 2418.41 | 603570 | 695320960 | -25.31 | -1.04% |
| 2009-09-09 | 2437.61 | 2454.68 | 2404.17 | 2443.72 | 791611 | 965926016 | 23.73 | 0.98% |
| 2009-09-08 | 2363.65 | 2420.15 | 2333.23 | 2419.99 | 745970 | 928288704 | 42.21 | 1.77% |
| 2009-09-07 | 2368.36 | 2406.86 | 2361.05 | 2377.78 | 756234 | 870019008 | 17.77 | 0.75% |
| 2009-09-04 | 2345.31 | 2371.78 | 2328.53 | 2360.01 | 740188 | 854450112 | 14.46 | 0.62% |
| 2009-09-03 | 2238.72 | 2355.46 | 2234.21 | 2345.56 | 683925 | 746452672 | 111.69 | 5.00% |
| 2009-09-02 | 2222.65 | 2252.20 | 2195.89 | 2233.86 | 442788 | 465538240 | 20.45 | 0.92% |
| 2009-09-01 | 2198.31 | 2249.82 | 2171.90 | 2213.41 | 498902 | 532298784 | -4.20 | -0.19% |
| 2009-08-31 | 2357.59 | 2357.59 | 2212.32 | 2217.60 | 639124 | 700133440 | -179.83 | -7.50% |
| 2009-08-28 | 2462.85 | 2468.74 | 2381.91 | 2397.44 | 685189 | 756601600 | -72.73 | -2.94% |
| 2009-08-27 | 2477.10 | 2505.44 | 2440.24 | 2470.17 | 774497 | 835645056 | -28.95 | -1.16% |
| 2009-08-26 | 2424.29 | 2524.28 | 2410.47 | 2499.12 | 718507 | 807974720 | 45.33 | 1.85% |
| 2009-08-25 | 2486.42 | 2486.43 | 2361.40 | 2453.79 | 792428 | 887310016 | -43.16 | -1.73% |
| 2009-08-24 | 2474.99 | 2510.95 | 2449.87 | 2496.95 | 720865 | 835468544 | 48.40 | 1.98% |
| 2009-08-21 | 2396.61 | 2449.40 | 2376.14 | 2448.55 | 710960 | 784529728 | 44.66 | 1.86% |
| 2009-08-20 | 2303.65 | 2408.20 | 2303.65 | 2403.89 | 609841 | 683413120 | 116.33 | 5.08% |
| 2009-08-19 | 2391.34 | 2404.52 | 2267.63 | 2287.56 | 631022 | 680076544 | -94.88 | -3.98% |
| 2009-08-18 | 2314.96 | 2388.30 | 2304.25 | 2382.44 | 584377 | 624920640 | 46.87 | 2.01% |
| 2009-08-17 | 2449.64 | 2462.40 | 2332.33 | 2335.57 | 660189 | 729389312 | -165.51 | -6.62% |
| 2009-08-14 | 2580.40 | 2584.98 | 2494.82 | 2501.08 | 669107 | 800286528 | -75.41 | -2.93% |
| 2009-08-13 | 2556.90 | 2581.99 | 2513.47 | 2576.49 | 596781 | 729921728 | 17.08 | 0.67% |
| 2009-08-12 | 2689.08 | 2689.08 | 2550.85 | 2559.40 | 702879 | 844057472 | -136.06 | -5.05% |
| 2009-08-11 | 2691.22 | 2702.46 | 2657.88 | 2695.46 | 554045 | 678768192 | 13.23 | 0.49% |
| 2009-08-10 | 2707.90 | 2726.31 | 2636.72 | 2682.23 | 695410 | 881936640 | -4.33 | -0.16% |
| 2009-08-07 | 2779.65 | 2796.88 | 2670.30 | 2686.56 | 846676 | 1074769280 | -96.11 | -3.45% |
| 2009-08-06 | 2826.99 | 2834.17 | 2753.09 | 2782.67 | 971330 | 1245477888 | -66.60 | -2.34% |
| 2009-08-05 | 2880.64 | 2880.70 | 2805.42 | 2849.27 | 1092814 | 1357866624 | -38.70 | -1.34% |
| 2009-08-04 | 2864.22 | 2893.63 | 2825.94 | 2887.97 | 1186465 | 1489173248 | 38.58 | 1.35% |
| 2009-08-03 | 2802.66 | 2855.26 | 2782.38 | 2849.39 | 1127637 | 1382792576 | 65.47 | 2.35% |
| 2009-07-31 | 2726.43 | 2787.51 | 2715.93 | 2783.93 | 995332 | 1211418240 | 86.15 | 3.19% |
| 2009-07-30 | 2676.06 | 2711.32 | 2608.26 | 2697.78 | 938465 | 1100701824 | 22.64 | 0.85% |
| 2009-07-29 | 2809.27 | 2837.37 | 2603.57 | 2675.14 | 1322126 | 1516483584 | -153.94 | -5.44% |
| 2009-07-28 | 2823.99 | 2829.43 | 2790.03 | 2829.08 | 1218367 | 1487166848 | 3.01 | 0.11% |
| 2009-07-27 | 2774.62 | 2827.12 | 2766.71 | 2826.08 | 1109474 | 1425442944 | 51.39 | 1.85% |
| 2009-07-24 | 2718.94 | 2802.89 | 2710.96 | 2774.69 | 1088505 | 1326975744 | 68.84 | 2.54% |
| 2009-07-23 | 2689.01 | 2709.68 | 2681.86 | 2705.85 | 921363 | 1104768384 | 21.45 | 0.80% |
| 2009-07-22 | 2582.22 | 2700.91 | 2581.47 | 2684.40 | 975598 | 1207393664 | 97.48 | 3.77% |
| 2009-07-21 | 2644.40 | 2645.00 | 2580.85 | 2586.92 | 1134035 | 1331671168 | -51.18 | -1.94% |
| 2009-07-20 | 2574.41 | 2639.40 | 2570.54 | 2638.10 | 1166314 | 1408797440 | 77.20 | 3.02% |
| 2009-07-17 | 2541.39 | 2563.94 | 2526.40 | 2560.90 | 1002784 | 1146085504 | 16.43 | 0.65% |
| 2009-07-16 | 2579.62 | 2586.55 | 2539.42 | 2544.47 | 1105748 | 1273851392 | -19.41 | -0.76% |
| 2009-07-15 | 2525.58 | 2564.11 | 2525.58 | 2563.88 | 1183063 | 1306022400 | 47.29 | 1.88% |
| 2009-07-14 | 2482.20 | 2519.65 | 2482.20 | 2516.59 | 918053 | 985552320 | 37.91 | 1.53% |
| 2009-07-13 | 2484.00 | 2500.17 | 2474.16 | 2478.68 | 917179 | 1010070080 | -15.86 | -0.64% |
| 2009-07-10 | 2504.61 | 2516.89 | 2488.64 | 2494.54 | 967893 | 1061058816 | -7.05 | -0.28% |
| 2009-07-09 | 2461.81 | 2502.06 | 2453.08 | 2501.59 | 1021583 | 1101985280 | 35.81 | 1.45% |
| 2009-07-08 | 2437.92 | 2477.70 | 2414.34 | 2465.78 | 827012 | 892227072 | 1.53 | 0.06% |
| 2009-07-07 | 2472.24 | 2489.36 | 2447.60 | 2464.26 | 1050875 | 1081134720 | -14.99 | -0.60% |
| 2009-07-06 | 2453.24 | 2488.03 | 2451.09 | 2479.24 | 1003797 | 1092951552 | 26.32 | 1.07% |
| 2009-07-03 | 2409.76 | 2452.92 | 2402.89 | 2452.92 | 889102 | 985341184 | 24.25 | 1.00% |
| 2009-07-02 | 2380.20 | 2430.93 | 2380.07 | 2428.67 | 916405 | 1045839296 | 56.10 | 2.36% |
| 2009-07-01 | 2346.10 | 2373.09 | 2343.78 | 2372.58 | 734470 | 829997824 | 21.45 | 0.91% |
| 2009-06-30 | 2371.50 | 2381.06 | 2343.54 | 2351.12 | 746475 | 866612160 | -1.92 | -0.08% |
| 2009-06-29 | 2306.74 | 2354.64 | 2295.62 | 2353.04 | 736310 | 795542720 | 47.51 | 2.06% |
| 2009-06-26 | 2315.59 | 2321.15 | 2297.91 | 2305.53 | 631307 | 665954496 | -2.42 | -0.10% |
| 2009-06-25 | 2322.41 | 2329.36 | 2297.93 | 2307.95 | 695938 | 755771456 | -6.35 | -0.28% |
| 2009-06-24 | 2264.70 | 2314.55 | 2264.38 | 2314.30 | 830663 | 882738624 | 50.56 | 2.23% |
| 2009-06-23 | 2255.31 | 2284.86 | 2238.79 | 2263.74 | 745522 | 744594880 | -25.72 | -1.12% |
| 2009-06-22 | 2296.95 | 2307.22 | 2280.12 | 2289.46 | 815023 | 804230400 | 3.30 | 0.14% |
| 2009-06-19 | 2289.29 | 2291.05 | 2263.31 | 2286.16 | 823977 | 807110912 | 1.67 | 0.07% |
| 2009-06-18 | 2251.97 | 2284.70 | 2251.19 | 2284.49 | 771806 | 817139328 | 35.54 | 1.58% |
| 2009-06-17 | 2221.34 | 2251.13 | 2202.83 | 2248.95 | 604291 | 645157504 | 24.65 | 1.11% |
| 2009-06-16 | 2211.84 | 2242.49 | 2202.86 | 2224.30 | 557138 | 565904896 | -6.98 | -0.31% |
| 2009-06-15 | 2216.62 | 2232.29 | 2194.08 | 2231.28 | 539848 | 549602176 | 8.85 | 0.40% |
| 2009-06-12 | 2266.38 | 2280.32 | 2208.46 | 2222.43 | 723160 | 699647936 | -43.77 | -1.93% |
| 2009-06-11 | 2287.18 | 2294.59 | 2262.59 | 2266.20 | 730860 | 705773056 | -23.08 | -1.01% |
| 2009-06-10 | 2276.92 | 2291.41 | 2265.97 | 2289.28 | 800994 | 786212928 | 26.75 | 1.18% |
| 2009-06-09 | 2257.17 | 2268.97 | 2216.49 | 2262.53 | 729339 | 762989376 | 3.64 | 0.16% |
| 2009-06-08 | 2270.53 | 2275.93 | 2244.62 | 2258.89 | 714415 | 803160448 | -12.86 | -0.57% |
| 2009-06-05 | 2294.00 | 2300.36 | 2267.74 | 2271.75 | 876081 | 947718464 | -5.11 | -0.22% |
| 2009-06-04 | 2260.98 | 2277.82 | 2241.84 | 2276.86 | 986002 | 1017910208 | -5.02 | -0.22% |
| 2009-06-03 | 2255.84 | 2281.88 | 2247.92 | 2281.88 | 833345 | 859048192 | 22.36 | 0.99% |
| 2009-06-02 | 2270.97 | 2286.19 | 2248.03 | 2259.52 | 918550 | 957452480 | 5.94 | 0.26% |
| 2009-06-01 | 2212.93 | 2257.43 | 2212.31 | 2253.58 | 808000 | 854351680 | 70.81 | 3.24% |
