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 | 3793.47 | 3861.69 | 3732.53 | 3748.76 | 64575 | 79415936 | -98.15 | -2.55% |
| 2009-11-26 | 4011.88 | 4026.20 | 3827.28 | 3846.90 | 76606 | 96380352 | -151.68 | -3.79% |
| 2009-11-25 | 3862.56 | 4000.50 | 3849.93 | 3998.58 | 64261 | 82639664 | 129.55 | 3.35% |
| 2009-11-24 | 4027.45 | 4055.78 | 3851.16 | 3869.03 | 85204 | 106715848 | -144.93 | -3.61% |
| 2009-11-23 | 3936.18 | 4015.69 | 3936.18 | 4013.96 | 64637 | 78443864 | 72.55 | 1.84% |
| 2009-11-20 | 3905.89 | 3968.66 | 3872.12 | 3941.41 | 60045 | 74377728 | 24.43 | 0.62% |
| 2009-11-19 | 3889.81 | 3917.80 | 3873.37 | 3916.98 | 56734 | 67069760 | 28.50 | 0.73% |
| 2009-11-18 | 3872.29 | 3889.74 | 3843.38 | 3888.48 | 55658 | 64635100 | 19.16 | 0.49% |
| 2009-11-17 | 3878.99 | 3881.75 | 3831.94 | 3869.33 | 59526 | 67787560 | 2.52 | 0.07% |
| 2009-11-16 | 3817.62 | 3882.39 | 3817.62 | 3866.81 | 62674 | 78260552 | 76.56 | 2.02% |
| 2009-11-13 | 3726.11 | 3791.28 | 3706.45 | 3790.25 | 58626 | 67902272 | 55.73 | 1.49% |
| 2009-11-12 | 3724.11 | 3770.08 | 3722.30 | 3734.52 | 60703 | 69106488 | 12.14 | 0.33% |
| 2009-11-11 | 3684.70 | 3729.15 | 3669.17 | 3722.38 | 54862 | 60885176 | 39.68 | 1.08% |
| 2009-11-10 | 3675.27 | 3705.55 | 3666.57 | 3682.70 | 57167 | 62960872 | 19.72 | 0.54% |
| 2009-11-09 | 3645.48 | 3665.26 | 3617.65 | 3662.97 | 53675 | 59538748 | 21.55 | 0.59% |
| 2009-11-06 | 3656.18 | 3672.19 | 3635.14 | 3641.43 | 62054 | 68553304 | 1.39 | 0.04% |
| 2009-11-05 | 3594.74 | 3648.04 | 3587.18 | 3640.04 | 49295 | 63080276 | 47.62 | 1.32% |
| 2009-11-04 | 3588.85 | 3616.22 | 3566.75 | 3592.42 | 56028 | 64188444 | 3.80 | 0.11% |
| 2009-11-03 | 3540.12 | 3595.63 | 3535.80 | 3588.62 | 67896 | 80403328 | 60.70 | 1.72% |
| 2009-11-02 | 3328.47 | 3529.07 | 3316.01 | 3527.92 | 61544 | 72067104 | 133.54 | 3.93% |
| 2009-10-30 | 3367.81 | 3433.50 | 3350.49 | 3394.38 | 46305 | 51856356 | 58.50 | 1.75% |
| 2009-10-29 | 3363.35 | 3368.10 | 3327.91 | 3335.88 | 37634 | 42138212 | -72.75 | -2.13% |
| 2009-10-28 | 3372.13 | 3411.20 | 3339.36 | 3408.63 | 38247 | 41629164 | 16.58 | 0.49% |
| 2009-10-27 | 3424.76 | 3438.23 | 3384.83 | 3392.05 | 50078 | 55149704 | -53.07 | -1.54% |
| 2009-10-26 | 3475.11 | 3479.33 | 3429.64 | 3445.12 | 52031 | 55737348 | -24.18 | -0.70% |
| 2009-10-23 | 3447.49 | 3489.35 | 3445.74 | 3469.31 | 52261 | 58759256 | 23.27 | 0.68% |
| 2009-10-22 | 3406.61 | 3459.95 | 3385.93 | 3446.04 | 52155 | 59503040 | 27.59 | 0.81% |
| 2009-10-21 | 3396.64 | 3449.91 | 3381.22 | 3418.45 | 57815 | 66523608 | 27.24 | 0.80% |
| 2009-10-20 | 3361.41 | 3392.84 | 3345.99 | 3391.21 | 54311 | 62722652 | 44.29 | 1.32% |
| 2009-10-19 | 3276.98 | 3347.59 | 3268.98 | 3346.93 | 40321 | 47273396 | 63.72 | 1.94% |
| 2009-10-16 | 3280.38 | 3290.85 | 3230.74 | 3283.20 | 32012 | 37759300 | 8.57 | 0.26% |
| 2009-10-15 | 3295.15 | 3316.79 | 3252.70 | 3274.63 | 32636 | 39887276 | -4.84 | -0.15% |
| 2009-10-14 | 3250.05 | 3309.59 | 3248.88 | 3279.47 | 38231 | 43273240 | 39.77 | 1.23% |
| 2009-10-13 | 3213.20 | 3240.74 | 3197.37 | 3239.70 | 23262 | 25220700 | 32.76 | 1.02% |
| 2009-10-12 | 3204.39 | 3231.92 | 3171.18 | 3206.93 | 26458 | 29863456 | 11.42 | 0.36% |
| 2009-10-09 | 3099.75 | 3195.98 | 3099.75 | 3195.52 | 28351 | 31412880 | 141.91 | 4.65% |
| 2009-09-30 | 3035.87 | 3084.83 | 3023.36 | 3053.61 | 22764 | 22317028 | 28.59 | 0.94% |
| 2009-09-29 | 3086.08 | 3099.28 | 2973.54 | 3025.01 | 25689 | 25395372 | -67.08 | -2.17% |
| 2009-09-28 | 3176.95 | 3216.02 | 3078.25 | 3092.10 | 25967 | 26544208 | -78.32 | -2.47% |
| 2009-09-25 | 3174.97 | 3201.43 | 3138.21 | 3170.42 | 22116 | 22841616 | -16.87 | -0.53% |
| 2009-09-24 | 3192.57 | 3225.84 | 3108.91 | 3187.29 | 30995 | 32600686 | -24.60 | -0.77% |
| 2009-09-23 | 3276.97 | 3310.62 | 3187.91 | 3211.89 | 40036 | 44944648 | -82.33 | -2.50% |
| 2009-09-22 | 3359.39 | 3410.41 | 3292.94 | 3294.21 | 54849 | 63500308 | -70.47 | -2.09% |
| 2009-09-21 | 3252.62 | 3366.66 | 3201.41 | 3364.68 | 50427 | 57040120 | 83.69 | 2.55% |
| 2009-09-18 | 3400.94 | 3403.26 | 3253.43 | 3280.99 | 57813 | 65262516 | -114.50 | -3.37% |
| 2009-09-17 | 3333.30 | 3405.20 | 3333.20 | 3395.50 | 56290 | 61512264 | 61.36 | 1.84% |
| 2009-09-16 | 3326.26 | 3359.47 | 3272.56 | 3334.14 | 52570 | 59406044 | 3.73 | 0.11% |
| 2009-09-15 | 3315.99 | 3349.80 | 3278.86 | 3330.40 | 48859 | 55079092 | 15.88 | 0.48% |
| 2009-09-14 | 3238.56 | 3319.31 | 3238.56 | 3314.52 | 52986 | 60738436 | 85.76 | 2.66% |
| 2009-09-11 | 3178.92 | 3247.60 | 3173.59 | 3228.76 | 41541 | 50035112 | 46.55 | 1.46% |
| 2009-09-10 | 3186.61 | 3222.41 | 3163.39 | 3182.20 | 37417 | 43527400 | -22.83 | -0.71% |
| 2009-09-09 | 3218.71 | 3231.90 | 3164.70 | 3205.04 | 43324 | 51951304 | 1.76 | 0.06% |
| 2009-09-08 | 3126.47 | 3204.43 | 3102.57 | 3203.27 | 49754 | 54272792 | 58.86 | 1.87% |
| 2009-09-07 | 3128.77 | 3182.01 | 3114.36 | 3144.41 | 52964 | 60098600 | 32.59 | 1.05% |
| 2009-09-04 | 3055.32 | 3119.30 | 3043.17 | 3111.82 | 47936 | 51946932 | 51.26 | 1.68% |
| 2009-09-03 | 2916.56 | 3064.64 | 2914.86 | 3060.56 | 44056 | 47324636 | 144.73 | 4.96% |
| 2009-09-02 | 2884.92 | 2930.21 | 2860.74 | 2915.83 | 27506 | 29786562 | 16.39 | 0.56% |
| 2009-09-01 | 2891.15 | 2953.00 | 2850.99 | 2899.44 | 34452 | 33908160 | -25.74 | -0.88% |
| 2009-08-31 | 3059.83 | 3059.83 | 2918.76 | 2925.18 | 40536 | 41513888 | -186.74 | -6.00% |
| 2009-08-28 | 3174.14 | 3183.55 | 3089.14 | 3111.92 | 40212 | 42723828 | -75.83 | -2.38% |
| 2009-08-27 | 3157.34 | 3214.72 | 3139.25 | 3187.75 | 51070 | 54617368 | 16.74 | 0.53% |
| 2009-08-26 | 3074.22 | 3180.41 | 3047.13 | 3171.01 | 56455 | 60825192 | 89.01 | 2.89% |
| 2009-08-25 | 3070.82 | 3087.38 | 3008.03 | 3081.99 | 55128 | 60052920 | 5.85 | 0.19% |
| 2009-08-24 | 3000.22 | 3076.14 | 2983.36 | 3076.14 | 37435 | 39327144 | 81.48 | 2.72% |
| 2009-08-21 | 2928.05 | 2996.66 | 2911.01 | 2994.66 | 33231 | 33242948 | 74.25 | 2.54% |
| 2009-08-20 | 2840.27 | 2926.43 | 2837.53 | 2920.41 | 27427 | 27481716 | 88.52 | 3.13% |
| 2009-08-19 | 2978.12 | 2989.89 | 2805.19 | 2831.88 | 30159 | 28466222 | -149.73 | -5.02% |
| 2009-08-18 | 2935.27 | 2992.08 | 2909.55 | 2981.61 | 27080 | 27186136 | 10.85 | 0.36% |
| 2009-08-17 | 3104.51 | 3123.78 | 2967.21 | 2970.76 | 36897 | 38563048 | -169.56 | -5.40% |
| 2009-08-14 | 3251.17 | 3251.17 | 3139.66 | 3140.32 | 43162 | 45110504 | -110.19 | -3.39% |
| 2009-08-13 | 3245.78 | 3272.02 | 3203.99 | 3250.51 | 38532 | 41569520 | 11.35 | 0.35% |
| 2009-08-12 | 3350.13 | 3366.88 | 3229.51 | 3239.16 | 50376 | 55918040 | -122.48 | -3.64% |
| 2009-08-11 | 3353.28 | 3366.68 | 3319.25 | 3361.63 | 43088 | 45646696 | 14.71 | 0.44% |
| 2009-08-10 | 3330.30 | 3378.87 | 3293.48 | 3346.92 | 63957 | 69121568 | 39.77 | 1.20% |
| 2009-08-07 | 3374.76 | 3396.37 | 3291.42 | 3307.16 | 54321 | 65999668 | -72.41 | -2.14% |
| 2009-08-06 | 3387.78 | 3427.24 | 3316.23 | 3379.57 | 59060 | 69225728 | -26.00 | -0.76% |
| 2009-08-05 | 3366.71 | 3414.03 | 3344.14 | 3405.56 | 64981 | 74902768 | 42.12 | 1.25% |
| 2009-08-04 | 3371.27 | 3374.03 | 3302.88 | 3363.44 | 54619 | 58874664 | -4.10 | -0.12% |
| 2009-08-03 | 3350.64 | 3367.54 | 3310.11 | 3367.54 | 57005 | 64510260 | 29.45 | 0.88% |
| 2009-07-31 | 3263.28 | 3341.56 | 3244.22 | 3338.09 | 52925 | 61186548 | 90.55 | 2.79% |
| 2009-07-30 | 3259.19 | 3303.01 | 3155.85 | 3247.54 | 49456 | 54306960 | 3.34 | 0.10% |
| 2009-07-29 | 3453.57 | 3453.57 | 3146.65 | 3244.20 | 72557 | 81227256 | -206.70 | -5.99% |
| 2009-07-28 | 3433.87 | 3452.11 | 3382.79 | 3450.89 | 62886 | 72026376 | 24.35 | 0.71% |
| 2009-07-27 | 3389.03 | 3426.68 | 3388.11 | 3426.54 | 54549 | 65990388 | 48.04 | 1.42% |
| 2009-07-24 | 3428.11 | 3437.35 | 3332.34 | 3378.50 | 57297 | 66415156 | -42.38 | -1.24% |
| 2009-07-23 | 3399.68 | 3421.91 | 3391.59 | 3420.88 | 54823 | 62128932 | 20.85 | 0.61% |
| 2009-07-22 | 3365.59 | 3401.13 | 3365.47 | 3400.03 | 52253 | 61284664 | 25.49 | 0.76% |
| 2009-07-21 | 3453.27 | 3455.27 | 3366.67 | 3374.54 | 64679 | 73982920 | -77.64 | -2.25% |
| 2009-07-20 | 3451.95 | 3456.53 | 3420.56 | 3452.18 | 59665 | 70474256 | 4.91 | 0.14% |
| 2009-07-17 | 3433.77 | 3456.08 | 3412.30 | 3447.27 | 56745 | 61928540 | 12.54 | 0.36% |
| 2009-07-16 | 3459.42 | 3470.70 | 3419.12 | 3434.73 | 60888 | 69967832 | -16.33 | -0.47% |
| 2009-07-15 | 3454.51 | 3470.38 | 3434.01 | 3451.06 | 59414 | 69080528 | -0.45 | -0.01% |
| 2009-07-14 | 3413.17 | 3452.55 | 3412.44 | 3451.51 | 54242 | 63697320 | 44.66 | 1.31% |
| 2009-07-13 | 3362.98 | 3434.97 | 3356.21 | 3406.85 | 62277 | 67320736 | 38.17 | 1.13% |
| 2009-07-10 | 3355.92 | 3391.73 | 3339.26 | 3368.68 | 58209 | 62663400 | 17.86 | 0.53% |
| 2009-07-09 | 3313.06 | 3350.81 | 3299.34 | 3350.81 | 48701 | 54621920 | 36.17 | 1.09% |
| 2009-07-08 | 3256.43 | 3324.13 | 3244.63 | 3314.64 | 43452 | 49710072 | 39.10 | 1.19% |
| 2009-07-07 | 3280.87 | 3306.73 | 3254.10 | 3275.53 | 49221 | 53031684 | -9.08 | -0.28% |
| 2009-07-06 | 3288.32 | 3305.29 | 3263.68 | 3284.61 | 57215 | 67292400 | 1.68 | 0.05% |
| 2009-07-03 | 3206.42 | 3283.11 | 3195.18 | 3282.93 | 54962 | 62562676 | 58.90 | 1.83% |
| 2009-07-02 | 3227.53 | 3240.65 | 3198.45 | 3224.03 | 57752 | 60963956 | 6.98 | 0.22% |
| 2009-07-01 | 3136.91 | 3218.17 | 3130.67 | 3217.06 | 55011 | 60245308 | 75.58 | 2.41% |
| 2009-06-30 | 3162.52 | 3165.82 | 3128.53 | 3141.47 | 40759 | 43227168 | -16.15 | -0.51% |
| 2009-06-29 | 3112.27 | 3174.78 | 3109.90 | 3157.62 | 48209 | 51236080 | 59.03 | 1.91% |
| 2009-06-26 | 3080.85 | 3104.87 | 3075.56 | 3098.59 | 35590 | 37217080 | 18.00 | 0.58% |
| 2009-06-25 | 3080.42 | 3104.67 | 3068.67 | 3080.59 | 38995 | 44313240 | -0.93 | -0.03% |
| 2009-06-24 | 3057.87 | 3082.21 | 3044.73 | 3081.52 | 36949 | 38275592 | 23.34 | 0.76% |
| 2009-06-23 | 3033.14 | 3083.61 | 3020.01 | 3058.18 | 41162 | 41482328 | -13.92 | -0.45% |
| 2009-06-22 | 3120.69 | 3130.17 | 3061.93 | 3072.11 | 52190 | 55644320 | -23.31 | -0.75% |
| 2009-06-19 | 3076.98 | 3105.06 | 3068.45 | 3095.42 | 51054 | 54415904 | 22.93 | 0.75% |
| 2009-06-18 | 3070.53 | 3084.47 | 3058.35 | 3072.48 | 45741 | 45686936 | 4.82 | 0.16% |
| 2009-06-17 | 3021.54 | 3078.61 | 3002.92 | 3067.67 | 41022 | 41389232 | 43.36 | 1.43% |
| 2009-06-16 | 2991.04 | 3030.48 | 2971.96 | 3024.31 | 41728 | 41747252 | 12.55 | 0.42% |
| 2009-06-15 | 2948.64 | 3012.27 | 2943.33 | 3011.76 | 36178 | 35438644 | 55.82 | 1.89% |
| 2009-06-12 | 3008.59 | 3020.64 | 2926.99 | 2955.94 | 48048 | 44991988 | -52.80 | -1.75% |
| 2009-06-11 | 3050.24 | 3060.40 | 2999.76 | 3008.74 | 55162 | 54151028 | -41.00 | -1.34% |
| 2009-06-10 | 3001.10 | 3051.32 | 2989.31 | 3049.73 | 55373 | 56876532 | 51.03 | 1.70% |
| 2009-06-09 | 2947.33 | 2998.84 | 2911.69 | 2998.70 | 56740 | 55171088 | 51.00 | 1.73% |
| 2009-06-08 | 2950.72 | 2982.90 | 2925.61 | 2947.70 | 52154 | 48691592 | -6.38 | -0.22% |
| 2009-06-05 | 2965.26 | 2986.03 | 2942.99 | 2954.08 | 50200 | 52323788 | -3.91 | -0.13% |
| 2009-06-04 | 3005.01 | 3005.01 | 2935.11 | 2957.99 | 50828 | 56534296 | -47.97 | -1.60% |
| 2009-06-03 | 2949.01 | 3006.38 | 2949.01 | 3005.95 | 52816 | 54440552 | 59.24 | 2.01% |
| 2009-06-02 | 2946.56 | 2961.86 | 2928.10 | 2946.71 | 44112 | 43720080 | 4.30 | 0.15% |
| 2009-06-01 | 2918.39 | 2947.09 | 2913.61 | 2942.41 | 41739 | 45330424 | 51.51 | 1.78% |
| 2009-05-27 | 2884.53 | 2905.67 | 2866.16 | 2890.90 | 35441 | 36632320 | 19.25 | 0.67% |
