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 | 4974.86 | 5001.34 | 4800.88 | 4826.93 | 88580 | 77524584 | -220.27 | -4.36% |
| 2009-11-26 | 5155.98 | 5311.20 | 5032.19 | 5047.20 | 137235 | 129960848 | -109.13 | -2.12% |
| 2009-11-25 | 5066.27 | 5160.23 | 4985.76 | 5156.33 | 100848 | 93562368 | 73.18 | 1.44% |
| 2009-11-24 | 5220.11 | 5312.71 | 5075.34 | 5083.15 | 147530 | 136254032 | -118.96 | -2.29% |
| 2009-11-23 | 5207.43 | 5217.39 | 5158.53 | 5202.10 | 73345 | 73397536 | 2.07 | 0.04% |
| 2009-11-20 | 5178.22 | 5241.09 | 5136.12 | 5200.04 | 75963 | 69117824 | 12.17 | 0.23% |
| 2009-11-19 | 5142.64 | 5189.83 | 5122.76 | 5187.87 | 97497 | 79585272 | 52.01 | 1.01% |
| 2009-11-18 | 5157.29 | 5177.67 | 5109.12 | 5135.86 | 73974 | 67622272 | -24.21 | -0.47% |
| 2009-11-17 | 5178.75 | 5208.34 | 5150.07 | 5160.07 | 78337 | 79062016 | -1.11 | -0.02% |
| 2009-11-16 | 5052.72 | 5161.78 | 5051.85 | 5161.19 | 115603 | 103360312 | 127.36 | 2.53% |
| 2009-11-13 | 5012.96 | 5038.85 | 4931.98 | 5033.82 | 79211 | 70812784 | 6.96 | 0.14% |
| 2009-11-12 | 5071.23 | 5083.39 | 5009.73 | 5026.86 | 64068 | 60041936 | -36.51 | -0.72% |
| 2009-11-11 | 5071.67 | 5103.01 | 5021.42 | 5063.38 | 58595 | 62304820 | -23.23 | -0.46% |
| 2009-11-10 | 5043.65 | 5121.02 | 5017.59 | 5086.61 | 84369 | 86372160 | 75.42 | 1.50% |
| 2009-11-09 | 5043.53 | 5049.49 | 4947.59 | 5011.19 | 65292 | 61045044 | -33.80 | -0.67% |
| 2009-11-06 | 5048.12 | 5070.26 | 4982.53 | 5044.98 | 89650 | 86459128 | 37.94 | 0.76% |
| 2009-11-05 | 4958.92 | 5063.51 | 4958.92 | 5007.04 | 94438 | 85017840 | 61.37 | 1.24% |
| 2009-11-04 | 4991.53 | 4991.53 | 4886.47 | 4945.67 | 78757 | 77020048 | -50.69 | -1.01% |
| 2009-11-03 | 5019.77 | 5030.23 | 4951.38 | 4996.36 | 101653 | 91920696 | 11.95 | 0.24% |
| 2009-11-02 | 4734.31 | 4985.92 | 4691.30 | 4984.41 | 97460 | 85930728 | 164.59 | 3.42% |
| 2009-10-30 | 4865.76 | 4882.37 | 4810.87 | 4819.82 | 80963 | 64915792 | 16.22 | 0.34% |
| 2009-10-29 | 4894.89 | 4914.84 | 4764.26 | 4803.60 | 184518 | 115993496 | -235.01 | -4.66% |
| 2009-10-28 | 5085.90 | 5111.67 | 4953.58 | 5038.61 | 48056 | 50531028 | -61.63 | -1.21% |
| 2009-10-27 | 5122.92 | 5206.71 | 5065.43 | 5100.24 | 65116 | 66139740 | -72.17 | -1.40% |
| 2009-10-26 | 5193.06 | 5208.63 | 5112.74 | 5172.41 | 47978 | 48792356 | 1.50 | 0.03% |
| 2009-10-23 | 5114.39 | 5246.76 | 5114.39 | 5170.91 | 70356 | 68518912 | 79.00 | 1.55% |
| 2009-10-22 | 5098.77 | 5155.99 | 5054.01 | 5091.90 | 49210 | 50781524 | -29.90 | -0.58% |
| 2009-10-21 | 5132.92 | 5253.51 | 5095.22 | 5121.81 | 73509 | 75522960 | -9.17 | -0.18% |
| 2009-10-20 | 5142.17 | 5160.99 | 5068.72 | 5130.98 | 63551 | 66373912 | 0.58 | 0.01% |
| 2009-10-19 | 4936.41 | 5145.42 | 4926.24 | 5130.40 | 83033 | 85815520 | 196.54 | 3.98% |
| 2009-10-16 | 4900.18 | 4948.94 | 4849.22 | 4933.85 | 45423 | 48907696 | 41.71 | 0.85% |
| 2009-10-15 | 4922.00 | 4958.08 | 4846.55 | 4892.14 | 63042 | 54781152 | -31.71 | -0.64% |
| 2009-10-14 | 4657.44 | 4973.81 | 4657.44 | 4923.85 | 126688 | 105673808 | 270.36 | 5.81% |
| 2009-10-13 | 4585.56 | 4654.76 | 4567.28 | 4653.48 | 26491 | 28069868 | 53.61 | 1.17% |
| 2009-10-12 | 4606.79 | 4667.69 | 4565.47 | 4599.88 | 29270 | 33330568 | -14.64 | -0.32% |
| 2009-10-09 | 4493.92 | 4615.34 | 4468.91 | 4614.51 | 35325 | 33725240 | 201.28 | 4.56% |
| 2009-09-30 | 4396.74 | 4471.83 | 4386.79 | 4413.23 | 24644 | 25090078 | 40.36 | 0.92% |
| 2009-09-29 | 4364.74 | 4397.71 | 4276.20 | 4372.87 | 30221 | 26955160 | 7.99 | 0.18% |
| 2009-09-28 | 4513.76 | 4557.00 | 4342.82 | 4364.88 | 30425 | 27569880 | -139.77 | -3.10% |
| 2009-09-25 | 4516.15 | 4561.42 | 4473.52 | 4504.65 | 32125 | 29770680 | -26.35 | -0.58% |
| 2009-09-24 | 4463.24 | 4603.26 | 4388.99 | 4531.00 | 50741 | 46646240 | 41.47 | 0.92% |
| 2009-09-23 | 4578.65 | 4619.12 | 4464.91 | 4489.53 | 42676 | 38989132 | -95.83 | -2.09% |
| 2009-09-22 | 4694.19 | 4750.77 | 4580.00 | 4585.36 | 41837 | 41470552 | -120.37 | -2.56% |
| 2009-09-21 | 4686.11 | 4716.99 | 4568.19 | 4705.73 | 47380 | 43533912 | -48.36 | -1.02% |
| 2009-09-18 | 4960.33 | 4965.17 | 4709.78 | 4754.09 | 60807 | 59142708 | -194.04 | -3.92% |
| 2009-09-17 | 4901.71 | 4964.40 | 4894.00 | 4948.13 | 59155 | 56716616 | 52.91 | 1.08% |
| 2009-09-16 | 4976.64 | 4997.63 | 4831.46 | 4895.22 | 46650 | 45204588 | -90.88 | -1.82% |
| 2009-09-15 | 5019.40 | 5027.24 | 4939.85 | 4986.11 | 51692 | 49018000 | -35.95 | -0.72% |
| 2009-09-14 | 4943.20 | 5024.04 | 4934.10 | 5022.06 | 61898 | 56450892 | 108.95 | 2.22% |
| 2009-09-11 | 4795.02 | 4944.51 | 4786.83 | 4913.11 | 50366 | 49058840 | 98.18 | 2.04% |
| 2009-09-10 | 4806.35 | 4919.15 | 4805.16 | 4814.93 | 56525 | 52924976 | 13.72 | 0.29% |
| 2009-09-09 | 4797.98 | 4829.56 | 4718.85 | 4801.20 | 52946 | 50659392 | 5.29 | 0.11% |
| 2009-09-08 | 4647.57 | 4796.78 | 4606.65 | 4795.91 | 58726 | 59442452 | 116.03 | 2.48% |
| 2009-09-07 | 4733.85 | 4765.59 | 4638.01 | 4679.89 | 52581 | 49589952 | -19.82 | -0.42% |
| 2009-09-04 | 4671.18 | 4745.80 | 4639.67 | 4699.70 | 64447 | 62935224 | 29.17 | 0.62% |
| 2009-09-03 | 4396.87 | 4686.45 | 4395.62 | 4670.54 | 81198 | 71090656 | 280.71 | 6.39% |
| 2009-09-02 | 4304.77 | 4428.11 | 4291.42 | 4389.83 | 41609 | 41228348 | 26.19 | 0.60% |
| 2009-09-01 | 4239.75 | 4481.30 | 4239.63 | 4363.64 | 61118 | 52571544 | 90.27 | 2.11% |
| 2009-08-31 | 4505.83 | 4505.97 | 4270.22 | 4273.37 | 60054 | 52355252 | -291.16 | -6.38% |
| 2009-08-28 | 4734.17 | 4747.22 | 4559.40 | 4564.53 | 43111 | 41464088 | -180.74 | -3.81% |
| 2009-08-27 | 4720.44 | 4821.80 | 4672.99 | 4745.28 | 50499 | 45989340 | -24.46 | -0.51% |
| 2009-08-26 | 4618.97 | 4811.60 | 4571.37 | 4769.73 | 63831 | 54481248 | 114.64 | 2.46% |
| 2009-08-25 | 4828.96 | 4828.96 | 4542.49 | 4655.10 | 78017 | 62073192 | -192.15 | -3.96% |
| 2009-08-24 | 4864.05 | 4888.09 | 4787.52 | 4847.25 | 54458 | 47949384 | 5.30 | 0.11% |
| 2009-08-21 | 4775.33 | 4900.50 | 4746.67 | 4841.94 | 58503 | 52070736 | 27.74 | 0.58% |
| 2009-08-20 | 4660.11 | 4838.41 | 4624.08 | 4814.21 | 62834 | 58309496 | 150.24 | 3.22% |
| 2009-08-19 | 5030.45 | 5054.38 | 4619.37 | 4663.97 | 66739 | 62638656 | -377.43 | -7.49% |
| 2009-08-18 | 4992.76 | 5077.51 | 4905.25 | 5041.39 | 55480 | 53424312 | 18.32 | 0.36% |
| 2009-08-17 | 5258.35 | 5343.69 | 5003.66 | 5023.07 | 81355 | 83978672 | -332.27 | -6.20% |
| 2009-08-14 | 5575.19 | 5607.20 | 5354.53 | 5355.34 | 86686 | 96414560 | -209.60 | -3.77% |
| 2009-08-13 | 5510.16 | 5596.95 | 5369.89 | 5564.94 | 81137 | 100679528 | 73.25 | 1.33% |
| 2009-08-12 | 5588.60 | 5634.91 | 5459.99 | 5491.69 | 102217 | 113808064 | -138.34 | -2.46% |
| 2009-08-11 | 5539.01 | 5657.93 | 5529.29 | 5630.03 | 90674 | 88100360 | 102.70 | 1.86% |
| 2009-08-10 | 5647.14 | 5720.99 | 5448.11 | 5527.32 | 68108 | 75237152 | -57.12 | -1.02% |
| 2009-08-07 | 5712.08 | 5765.34 | 5548.10 | 5584.44 | 84325 | 88126688 | -200.34 | -3.46% |
| 2009-08-06 | 5598.84 | 5913.02 | 5429.99 | 5784.78 | 121146 | 141735136 | 137.50 | 2.44% |
| 2009-08-05 | 5773.69 | 5773.69 | 5577.71 | 5647.28 | 101550 | 103113216 | -153.64 | -2.65% |
| 2009-08-04 | 5764.59 | 5895.60 | 5744.75 | 5800.93 | 142460 | 142626592 | 63.45 | 1.11% |
| 2009-08-03 | 5778.00 | 5778.19 | 5631.64 | 5737.48 | 138662 | 136323904 | -51.05 | -0.88% |
| 2009-07-31 | 5687.69 | 5807.62 | 5587.62 | 5788.53 | 161704 | 154792768 | 125.61 | 2.22% |
| 2009-07-30 | 5650.22 | 5756.19 | 5427.67 | 5662.92 | 225123 | 202580624 | 31.32 | 0.56% |
| 2009-07-29 | 6097.81 | 6097.83 | 5537.88 | 5631.60 | 478339 | 383756896 | -508.20 | -8.28% |
| 2009-07-28 | 6043.15 | 6184.19 | 5915.08 | 6139.79 | 66650 | 96094608 | 94.09 | 1.56% |
| 2009-07-27 | 5987.08 | 6051.88 | 5902.45 | 6045.70 | 45680 | 72702392 | 47.24 | 0.79% |
| 2009-07-24 | 6135.73 | 6168.78 | 5869.95 | 5998.47 | 50685 | 76211768 | -100.75 | -1.65% |
| 2009-07-23 | 5898.39 | 6143.09 | 5892.53 | 6099.22 | 68614 | 105266592 | 203.31 | 3.45% |
| 2009-07-22 | 5800.76 | 5904.08 | 5762.15 | 5895.91 | 47078 | 68108256 | 44.73 | 0.76% |
| 2009-07-21 | 5865.76 | 5981.72 | 5753.43 | 5851.18 | 59322 | 90475848 | -34.72 | -0.59% |
| 2009-07-20 | 5942.51 | 5942.69 | 5791.24 | 5885.90 | 52489 | 79961920 | -80.66 | -1.35% |
| 2009-07-17 | 5945.79 | 6012.34 | 5897.24 | 5966.56 | 40024 | 56408268 | -4.45 | -0.07% |
| 2009-07-16 | 5978.14 | 6085.72 | 5875.91 | 5971.01 | 48578 | 73983808 | 3.66 | 0.06% |
| 2009-07-15 | 6001.46 | 6008.61 | 5891.81 | 5967.35 | 49654 | 73706544 | -17.83 | -0.30% |
| 2009-07-14 | 5854.65 | 5987.79 | 5854.65 | 5985.18 | 41350 | 61208400 | 147.03 | 2.52% |
| 2009-07-13 | 5853.82 | 5968.91 | 5811.91 | 5838.15 | 41705 | 56757720 | -84.22 | -1.42% |
| 2009-07-10 | 5826.89 | 5990.66 | 5737.52 | 5922.36 | 48908 | 69226528 | 92.26 | 1.58% |
| 2009-07-09 | 5870.90 | 5901.01 | 5754.21 | 5830.10 | 35255 | 50564556 | -42.33 | -0.72% |
| 2009-07-08 | 5655.08 | 5932.67 | 5622.25 | 5872.43 | 50434 | 73333368 | 180.07 | 3.16% |
| 2009-07-07 | 5860.25 | 5860.25 | 5670.88 | 5692.36 | 47444 | 66309360 | -200.79 | -3.41% |
| 2009-07-06 | 6007.37 | 6119.39 | 5882.86 | 5893.15 | 65211 | 88513504 | -98.21 | -1.64% |
| 2009-07-03 | 5665.06 | 5991.87 | 5648.12 | 5991.35 | 71784 | 90136792 | 270.34 | 4.72% |
| 2009-07-02 | 5653.78 | 5721.96 | 5620.29 | 5721.02 | 62396 | 71085904 | 66.35 | 1.17% |
| 2009-07-01 | 5353.75 | 5708.34 | 5349.25 | 5654.67 | 68839 | 81649032 | 281.94 | 5.25% |
| 2009-06-30 | 5397.33 | 5451.26 | 5339.15 | 5372.73 | 36053 | 43539216 | 0.32 | 0.01% |
| 2009-06-29 | 5240.29 | 5473.22 | 5230.49 | 5372.41 | 52888 | 62123428 | 139.81 | 2.67% |
| 2009-06-26 | 5145.05 | 5275.85 | 5082.31 | 5232.61 | 45505 | 51541432 | 90.87 | 1.77% |
| 2009-06-25 | 5074.89 | 5220.36 | 5048.79 | 5141.73 | 37593 | 49174552 | 79.28 | 1.57% |
| 2009-06-24 | 5010.18 | 5101.87 | 4947.35 | 5062.46 | 25533 | 33329936 | 46.25 | 0.92% |
| 2009-06-23 | 4974.84 | 5112.15 | 4939.99 | 5016.21 | 29864 | 36591944 | -50.36 | -0.99% |
| 2009-06-22 | 5213.08 | 5226.76 | 5033.18 | 5066.56 | 33799 | 41210640 | -94.86 | -1.84% |
| 2009-06-19 | 5078.77 | 5193.10 | 5056.24 | 5161.42 | 41804 | 49463408 | 78.43 | 1.54% |
| 2009-06-18 | 5039.07 | 5119.55 | 4998.46 | 5082.99 | 45635 | 58696264 | 15.32 | 0.30% |
| 2009-06-17 | 4741.28 | 5118.70 | 4731.77 | 5067.67 | 50626 | 63048556 | 312.62 | 6.58% |
| 2009-06-16 | 4752.56 | 4792.47 | 4725.75 | 4755.05 | 21188 | 26193652 | -32.05 | -0.67% |
| 2009-06-15 | 4718.32 | 4788.11 | 4675.92 | 4787.10 | 23599 | 28637436 | 68.06 | 1.44% |
| 2009-06-12 | 4742.00 | 4832.85 | 4648.21 | 4719.04 | 27885 | 34353808 | -58.28 | -1.22% |
| 2009-06-11 | 4908.68 | 4908.75 | 4757.12 | 4777.32 | 41566 | 55918416 | -120.40 | -2.46% |
| 2009-06-10 | 5002.65 | 5046.32 | 4889.24 | 4897.72 | 28153 | 34949144 | -76.55 | -1.54% |
| 2009-06-09 | 4977.43 | 4998.39 | 4878.42 | 4974.27 | 27349 | 30706860 | -6.62 | -0.13% |
| 2009-06-08 | 4911.32 | 5126.06 | 4887.45 | 4980.90 | 28236 | 34025808 | 41.87 | 0.85% |
| 2009-06-05 | 5030.70 | 5050.47 | 4917.53 | 4939.03 | 28903 | 35841880 | -88.47 | -1.76% |
| 2009-06-04 | 5103.69 | 5106.20 | 4954.05 | 5027.50 | 36842 | 46197052 | -95.67 | -1.87% |
| 2009-06-03 | 4863.17 | 5126.41 | 4852.55 | 5123.17 | 49876 | 60221016 | 255.32 | 5.25% |
| 2009-06-02 | 4805.16 | 4916.65 | 4797.73 | 4867.85 | 38856 | 47129520 | 98.47 | 2.06% |
| 2009-06-01 | 4655.86 | 4772.47 | 4655.86 | 4769.38 | 29424 | 36471688 | 216.29 | 4.75% |
| 2009-05-27 | 4549.14 | 4582.22 | 4479.97 | 4553.10 | 17938 | 22085840 | 29.79 | 0.66% |
