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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 5951.02 | 5968.23 | 5699.69 | 5717.47 | 257627 | 225984544 | -220.55 | -3.71% |
| 2009-11-25 | 5783.13 | 5939.38 | 5734.94 | 5938.02 | 226330 | 200229520 | 141.70 | 2.44% |
| 2009-11-24 | 6050.12 | 6072.03 | 5763.32 | 5796.32 | 311587 | 286737024 | -238.13 | -3.95% |
| 2009-11-23 | 5993.69 | 6035.99 | 5965.42 | 6034.45 | 220135 | 202385920 | 43.16 | 0.72% |
| 2009-11-20 | 6005.10 | 6043.22 | 5957.93 | 5991.29 | 281885 | 260799488 | -12.13 | -0.20% |
| 2009-11-19 | 5946.93 | 6005.36 | 5901.03 | 6003.42 | 264100 | 236444640 | 71.59 | 1.21% |
| 2009-11-18 | 5894.56 | 5941.03 | 5884.39 | 5931.83 | 230337 | 205410688 | 42.92 | 0.73% |
| 2009-11-17 | 5905.91 | 5910.16 | 5863.30 | 5888.91 | 210706 | 190189168 | 0.51 | 0.01% |
| 2009-11-16 | 5786.83 | 5901.76 | 5782.61 | 5888.40 | 281224 | 241592592 | 137.21 | 2.39% |
| 2009-11-13 | 5718.27 | 5757.89 | 5627.24 | 5751.19 | 208462 | 176851040 | 42.58 | 0.75% |
| 2009-11-12 | 5699.79 | 5757.29 | 5682.64 | 5708.60 | 181673 | 158192960 | 15.57 | 0.27% |
| 2009-11-11 | 5700.25 | 5704.99 | 5643.41 | 5693.03 | 147180 | 123464928 | -9.56 | -0.17% |
| 2009-11-10 | 5727.15 | 5734.44 | 5692.54 | 5702.60 | 173345 | 146562544 | 2.70 | 0.05% |
| 2009-11-09 | 5684.56 | 5717.07 | 5645.35 | 5699.90 | 169891 | 141786736 | 33.42 | 0.59% |
| 2009-11-06 | 5688.98 | 5711.37 | 5651.37 | 5666.48 | 215294 | 181033888 | 32.96 | 0.58% |
| 2009-11-05 | 5544.43 | 5644.04 | 5544.43 | 5633.51 | 218554 | 182649376 | 103.55 | 1.87% |
| 2009-11-04 | 5517.16 | 5550.94 | 5489.45 | 5529.96 | 176236 | 148984992 | 38.13 | 0.69% |
| 2009-11-03 | 5416.84 | 5494.17 | 5402.48 | 5491.82 | 152066 | 133977992 | 82.40 | 1.52% |
| 2009-11-02 | 5207.27 | 5413.99 | 5186.31 | 5409.42 | 137293 | 116388880 | 116.40 | 2.20% |
| 2009-10-30 | 5324.24 | 5351.66 | 5289.11 | 5293.02 | 99536 | 83469888 | 27.77 | 0.53% |
| 2009-10-29 | 5305.28 | 5318.01 | 5251.61 | 5265.25 | 109532 | 89882984 | -111.01 | -2.06% |
| 2009-10-28 | 5322.39 | 5378.00 | 5273.12 | 5376.26 | 115787 | 98023480 | 41.15 | 0.77% |
| 2009-10-27 | 5439.55 | 5441.74 | 5331.32 | 5335.11 | 144797 | 120749360 | -130.34 | -2.38% |
| 2009-10-26 | 5468.82 | 5483.02 | 5423.17 | 5465.45 | 124297 | 101718784 | 0.09 | 0.00% |
| 2009-10-23 | 5404.56 | 5501.59 | 5404.56 | 5465.36 | 148187 | 124425560 | 69.20 | 1.28% |
| 2009-10-22 | 5421.40 | 5439.90 | 5375.25 | 5396.16 | 100698 | 84078080 | -37.28 | -0.69% |
| 2009-10-21 | 5464.63 | 5489.41 | 5432.09 | 5433.44 | 147575 | 122721616 | -32.05 | -0.59% |
| 2009-10-20 | 5418.87 | 5467.32 | 5397.56 | 5465.49 | 165338 | 135889712 | 69.60 | 1.29% |
| 2009-10-19 | 5297.95 | 5396.61 | 5273.90 | 5395.89 | 131256 | 109971720 | 88.54 | 1.67% |
| 2009-10-16 | 5325.06 | 5340.52 | 5233.91 | 5307.35 | 101124 | 81019016 | 0.17 | 0.00% |
| 2009-10-15 | 5334.43 | 5363.02 | 5278.07 | 5307.18 | 111951 | 89169832 | 0.43 | 0.01% |
| 2009-10-14 | 5271.63 | 5355.45 | 5259.88 | 5306.74 | 140244 | 110398688 | 49.64 | 0.94% |
| 2009-10-13 | 5170.89 | 5259.30 | 5162.80 | 5257.10 | 94824 | 72999720 | 76.32 | 1.47% |
| 2009-10-12 | 5243.63 | 5244.57 | 5177.17 | 5180.79 | 94829 | 73085672 | -40.83 | -0.78% |
| 2009-10-09 | 5088.48 | 5222.99 | 5088.48 | 5221.62 | 95701 | 74066928 | 212.04 | 4.23% |
| 2009-09-30 | 5019.81 | 5061.06 | 4987.66 | 5009.57 | 76398 | 56241792 | 24.78 | 0.50% |
| 2009-09-29 | 5050.96 | 5077.73 | 4909.14 | 4984.79 | 89677 | 66296868 | -68.39 | -1.35% |
| 2009-09-28 | 5202.24 | 5245.73 | 5026.76 | 5053.18 | 91505 | 70751024 | -136.03 | -2.62% |
| 2009-09-25 | 5227.68 | 5254.00 | 5163.26 | 5189.21 | 91124 | 69594584 | -37.39 | -0.71% |
| 2009-09-24 | 5240.11 | 5274.17 | 5131.13 | 5226.59 | 104764 | 81046768 | -45.17 | -0.86% |
| 2009-09-23 | 5357.72 | 5406.89 | 5245.70 | 5271.76 | 135743 | 108482528 | -101.11 | -1.88% |
| 2009-09-22 | 5492.14 | 5556.88 | 5371.31 | 5372.88 | 150513 | 124131408 | -122.33 | -2.23% |
| 2009-09-21 | 5425.08 | 5499.89 | 5330.20 | 5495.20 | 138355 | 111769104 | 30.08 | 0.55% |
| 2009-09-18 | 5646.08 | 5672.71 | 5426.32 | 5465.12 | 197957 | 166458800 | -165.12 | -2.93% |
| 2009-09-17 | 5514.58 | 5630.91 | 5514.58 | 5630.25 | 201579 | 164654688 | 126.25 | 2.29% |
| 2009-09-16 | 5567.27 | 5567.27 | 5444.03 | 5504.00 | 172891 | 148541920 | -77.65 | -1.39% |
| 2009-09-15 | 5555.53 | 5604.53 | 5544.36 | 5581.65 | 191844 | 165843312 | 32.93 | 0.59% |
| 2009-09-14 | 5475.65 | 5561.34 | 5465.44 | 5548.72 | 188477 | 165511888 | 93.02 | 1.71% |
| 2009-09-11 | 5369.53 | 5482.14 | 5368.86 | 5455.70 | 149576 | 133779920 | 69.04 | 1.28% |
| 2009-09-10 | 5421.94 | 5445.83 | 5374.94 | 5386.66 | 134197 | 119065320 | -42.70 | -0.79% |
| 2009-09-09 | 5392.51 | 5431.22 | 5319.44 | 5429.36 | 158719 | 139097120 | 41.81 | 0.78% |
| 2009-09-08 | 5285.71 | 5388.48 | 5228.33 | 5387.55 | 138421 | 116512232 | 76.46 | 1.44% |
| 2009-09-07 | 5320.55 | 5389.17 | 5270.65 | 5311.09 | 153152 | 126592160 | 16.81 | 0.32% |
| 2009-09-04 | 5263.26 | 5303.14 | 5213.81 | 5294.28 | 154733 | 124816688 | 29.45 | 0.56% |
| 2009-09-03 | 5060.08 | 5276.86 | 5047.77 | 5264.83 | 157019 | 125672744 | 205.56 | 4.06% |
| 2009-09-02 | 5016.60 | 5088.97 | 4973.56 | 5059.28 | 97930 | 76639904 | 23.77 | 0.47% |
| 2009-09-01 | 4995.25 | 5134.62 | 4975.41 | 5035.51 | 122155 | 94319336 | 5.60 | 0.11% |
| 2009-08-31 | 5307.60 | 5307.60 | 5021.34 | 5029.91 | 149427 | 116707848 | -352.28 | -6.54% |
| 2009-08-28 | 5475.15 | 5501.38 | 5335.36 | 5382.19 | 163333 | 131228176 | -120.02 | -2.18% |
| 2009-08-27 | 5416.41 | 5537.21 | 5392.07 | 5502.21 | 189524 | 158073008 | 78.30 | 1.44% |
| 2009-08-26 | 5250.32 | 5480.28 | 5228.67 | 5423.91 | 158455 | 134535552 | 159.25 | 3.02% |
| 2009-08-25 | 5400.09 | 5400.20 | 5135.89 | 5264.66 | 163396 | 142841792 | -159.69 | -2.94% |
| 2009-08-24 | 5416.09 | 5446.90 | 5344.62 | 5424.34 | 141484 | 126324400 | 15.02 | 0.28% |
| 2009-08-21 | 5305.66 | 5414.78 | 5262.15 | 5409.33 | 160550 | 140748304 | 97.28 | 1.83% |
| 2009-08-20 | 5124.19 | 5324.63 | 5124.19 | 5312.04 | 140055 | 117478432 | 187.50 | 3.66% |
| 2009-08-19 | 5429.83 | 5429.96 | 5076.76 | 5124.55 | 147900 | 121450272 | -311.11 | -5.72% |
| 2009-08-18 | 5261.56 | 5451.15 | 5242.42 | 5435.66 | 138956 | 114294304 | 105.50 | 1.98% |
| 2009-08-17 | 5569.38 | 5584.01 | 5317.74 | 5330.16 | 175373 | 148804288 | -292.82 | -5.21% |
| 2009-08-14 | 5842.24 | 5842.37 | 5618.79 | 5622.98 | 166728 | 146348720 | -216.32 | -3.71% |
| 2009-08-13 | 5845.40 | 5880.50 | 5732.36 | 5839.30 | 150309 | 138212656 | -10.66 | -0.18% |
| 2009-08-12 | 6151.96 | 6151.96 | 5828.26 | 5849.96 | 171456 | 155265088 | -315.60 | -5.12% |
| 2009-08-11 | 6188.50 | 6205.94 | 6081.93 | 6165.56 | 133896 | 132848848 | 0.43 | 0.01% |
| 2009-08-10 | 6192.35 | 6230.51 | 6051.97 | 6165.13 | 161316 | 149123424 | 30.47 | 0.50% |
| 2009-08-07 | 6311.83 | 6374.99 | 6098.88 | 6134.66 | 222703 | 211759616 | -178.96 | -2.83% |
| 2009-08-06 | 6423.08 | 6442.71 | 6245.67 | 6313.63 | 218465 | 207036608 | -175.52 | -2.71% |
| 2009-08-05 | 6443.48 | 6555.62 | 6370.76 | 6489.14 | 323914 | 298845344 | 41.53 | 0.64% |
| 2009-08-04 | 6385.94 | 6448.30 | 6272.98 | 6447.61 | 292025 | 275687296 | 85.78 | 1.35% |
| 2009-08-03 | 6237.63 | 6363.38 | 6220.76 | 6361.83 | 289376 | 268829728 | 160.96 | 2.60% |
| 2009-07-31 | 6062.07 | 6213.90 | 6027.14 | 6200.87 | 281404 | 258982048 | 173.70 | 2.88% |
| 2009-07-30 | 5918.02 | 6029.15 | 5824.88 | 6027.17 | 276200 | 246747552 | 140.52 | 2.39% |
| 2009-07-29 | 6201.63 | 6255.71 | 5700.60 | 5886.65 | 332568 | 303790624 | -312.25 | -5.04% |
| 2009-07-28 | 6147.55 | 6205.59 | 6104.87 | 6198.90 | 288233 | 263891408 | 34.41 | 0.56% |
| 2009-07-27 | 6060.81 | 6166.16 | 6048.51 | 6164.49 | 322834 | 294331232 | 142.13 | 2.36% |
| 2009-07-24 | 6031.72 | 6056.66 | 5894.58 | 6022.36 | 292886 | 269404480 | 16.99 | 0.28% |
| 2009-07-23 | 5965.72 | 6006.41 | 5911.83 | 6005.37 | 215005 | 192414736 | 44.67 | 0.75% |
| 2009-07-22 | 5871.90 | 5964.06 | 5871.90 | 5960.69 | 219449 | 207556928 | 81.11 | 1.38% |
| 2009-07-21 | 6033.49 | 6040.10 | 5866.80 | 5879.58 | 276454 | 255260624 | -135.55 | -2.25% |
| 2009-07-20 | 5884.19 | 6017.91 | 5884.16 | 6015.13 | 294172 | 264032752 | 163.91 | 2.80% |
| 2009-07-17 | 5851.10 | 5871.89 | 5791.59 | 5851.22 | 199627 | 179958944 | 5.38 | 0.09% |
| 2009-07-16 | 5937.25 | 5948.33 | 5837.73 | 5845.84 | 248288 | 221311504 | -67.78 | -1.15% |
| 2009-07-15 | 5842.10 | 5934.38 | 5838.29 | 5913.62 | 271053 | 242514880 | 93.70 | 1.61% |
| 2009-07-14 | 5706.00 | 5820.91 | 5706.00 | 5819.91 | 236602 | 206705056 | 131.77 | 2.32% |
| 2009-07-13 | 5708.41 | 5747.47 | 5676.75 | 5688.14 | 200101 | 180910656 | -23.36 | -0.41% |
| 2009-07-10 | 5701.48 | 5748.42 | 5680.46 | 5711.50 | 215440 | 192036448 | 14.12 | 0.25% |
| 2009-07-09 | 5610.13 | 5697.43 | 5605.78 | 5697.38 | 218571 | 191411056 | 93.71 | 1.67% |
| 2009-07-08 | 5573.03 | 5621.07 | 5516.77 | 5603.66 | 206982 | 178923824 | -1.28 | -0.02% |
| 2009-07-07 | 5609.10 | 5656.56 | 5579.33 | 5604.94 | 269294 | 224646464 | -7.62 | -0.14% |
| 2009-07-06 | 5535.49 | 5616.80 | 5497.47 | 5612.56 | 281321 | 239321888 | 101.91 | 1.85% |
| 2009-07-03 | 5451.26 | 5521.98 | 5442.51 | 5510.65 | 201727 | 172581456 | 26.65 | 0.49% |
| 2009-07-02 | 5477.66 | 5498.19 | 5437.45 | 5484.00 | 204621 | 170534864 | 28.35 | 0.52% |
| 2009-07-01 | 5402.92 | 5463.64 | 5397.60 | 5455.65 | 173057 | 148417952 | 24.21 | 0.45% |
| 2009-06-30 | 5473.62 | 5477.35 | 5414.28 | 5431.44 | 174308 | 143394032 | -33.40 | -0.61% |
| 2009-06-29 | 5374.31 | 5467.65 | 5352.85 | 5464.84 | 175543 | 148448928 | 97.54 | 1.82% |
| 2009-06-26 | 5425.80 | 5435.51 | 5346.38 | 5367.30 | 122711 | 98835680 | -37.63 | -0.70% |
| 2009-06-25 | 5462.40 | 5479.70 | 5394.29 | 5404.93 | 151831 | 124572664 | -49.32 | -0.90% |
| 2009-06-24 | 5398.22 | 5460.52 | 5390.90 | 5454.25 | 197228 | 157086912 | 63.58 | 1.18% |
| 2009-06-23 | 5309.69 | 5442.78 | 5296.19 | 5390.67 | 205345 | 166558976 | 4.65 | 0.09% |
| 2009-06-22 | 5445.23 | 5451.40 | 5371.14 | 5386.01 | 241518 | 195745232 | -9.80 | -0.18% |
| 2009-06-19 | 5303.94 | 5409.53 | 5284.27 | 5395.82 | 261584 | 206834624 | 102.91 | 1.94% |
| 2009-06-18 | 5252.07 | 5301.04 | 5236.18 | 5292.90 | 176781 | 143318992 | 48.50 | 0.93% |
| 2009-06-17 | 5188.33 | 5252.15 | 5167.25 | 5244.40 | 141276 | 120899032 | 53.37 | 1.03% |
| 2009-06-16 | 5146.33 | 5202.18 | 5135.48 | 5191.03 | 118929 | 100038888 | 14.90 | 0.29% |
| 2009-06-15 | 5122.26 | 5180.84 | 5099.90 | 5176.14 | 117737 | 96509552 | 50.75 | 0.99% |
| 2009-06-12 | 5222.07 | 5235.55 | 5099.85 | 5125.39 | 165650 | 135048224 | -109.69 | -2.10% |
| 2009-06-11 | 5314.11 | 5320.91 | 5220.17 | 5235.08 | 186565 | 154480768 | -87.94 | -1.65% |
| 2009-06-10 | 5224.26 | 5327.14 | 5211.55 | 5323.02 | 237350 | 196594112 | 107.21 | 2.06% |
| 2009-06-09 | 5170.11 | 5215.81 | 5098.39 | 5215.81 | 164836 | 127508856 | 43.59 | 0.84% |
| 2009-06-08 | 5176.09 | 5200.09 | 5134.78 | 5172.22 | 159408 | 126139240 | -2.18 | -0.04% |
| 2009-06-05 | 5242.46 | 5253.31 | 5171.68 | 5174.40 | 195517 | 155697936 | -54.69 | -1.05% |
| 2009-06-04 | 5198.77 | 5230.01 | 5144.50 | 5229.09 | 201804 | 160920352 | 16.43 | 0.32% |
| 2009-06-03 | 5161.39 | 5215.23 | 5135.96 | 5212.66 | 193708 | 154283520 | 49.94 | 0.97% |
| 2009-06-02 | 5164.17 | 5193.85 | 5144.83 | 5162.72 | 201245 | 158165344 | 17.95 | 0.35% |
| 2009-06-01 | 5083.40 | 5148.38 | 5079.63 | 5144.77 | 189779 | 146612352 | 94.55 | 1.87% |
| 2009-05-27 | 5057.87 | 5073.21 | 4999.85 | 5050.22 | 126883 | 98920480 | 6.71 | 0.13% |
