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 | 2688.89 | 2701.62 | 2634.61 | 2641.79 | 331005 | 430347968 | -68.08 | -2.51% |
| 2009-11-26 | 2818.17 | 2822.09 | 2697.40 | 2709.87 | 488160 | 625574016 | -107.82 | -3.83% |
| 2009-11-25 | 2775.54 | 2818.94 | 2734.50 | 2817.69 | 413390 | 524434816 | 38.89 | 1.40% |
| 2009-11-24 | 2883.59 | 2889.64 | 2773.28 | 2778.80 | 476806 | 626967552 | -89.97 | -3.14% |
| 2009-11-23 | 2861.41 | 2874.20 | 2841.43 | 2868.78 | 332835 | 455920288 | 10.24 | 0.36% |
| 2009-11-20 | 2853.24 | 2880.73 | 2824.82 | 2858.53 | 349546 | 473550048 | -8.87 | -0.31% |
| 2009-11-19 | 2876.45 | 2892.55 | 2844.91 | 2867.40 | 336135 | 433464032 | -5.78 | -0.20% |
| 2009-11-18 | 2867.41 | 2890.67 | 2854.50 | 2873.18 | 338344 | 429634240 | 10.59 | 0.37% |
| 2009-11-17 | 2865.89 | 2889.07 | 2859.45 | 2862.60 | 375762 | 496404960 | 11.55 | 0.41% |
| 2009-11-16 | 2792.30 | 2852.58 | 2792.30 | 2851.05 | 427011 | 520250080 | 76.85 | 2.77% |
| 2009-11-13 | 2756.31 | 2776.19 | 2725.79 | 2774.20 | 323526 | 387030368 | 11.82 | 0.43% |
| 2009-11-12 | 2780.06 | 2795.40 | 2753.40 | 2762.37 | 288172 | 369101888 | -12.19 | -0.44% |
| 2009-11-11 | 2768.76 | 2783.64 | 2746.34 | 2774.56 | 292106 | 374199840 | 2.66 | 0.10% |
| 2009-11-10 | 2782.56 | 2797.64 | 2769.81 | 2771.90 | 306310 | 376889216 | 9.65 | 0.35% |
| 2009-11-09 | 2754.53 | 2764.11 | 2725.06 | 2762.25 | 290427 | 355233440 | 12.10 | 0.44% |
| 2009-11-06 | 2772.32 | 2780.07 | 2744.80 | 2750.14 | 320922 | 384533664 | -0.55 | -0.02% |
| 2009-11-05 | 2737.29 | 2763.91 | 2731.15 | 2750.69 | 296758 | 342904288 | 14.09 | 0.52% |
| 2009-11-04 | 2725.62 | 2754.50 | 2704.83 | 2736.61 | 309638 | 385008256 | 9.94 | 0.36% |
| 2009-11-03 | 2707.47 | 2743.02 | 2700.88 | 2726.67 | 328769 | 410480736 | 24.65 | 0.91% |
| 2009-11-02 | 2555.93 | 2710.18 | 2547.00 | 2702.02 | 342639 | 419442336 | 87.99 | 3.37% |
| 2009-10-30 | 2621.76 | 2648.45 | 2602.03 | 2614.03 | 236852 | 283495168 | 35.30 | 1.37% |
| 2009-10-29 | 2595.91 | 2606.50 | 2568.12 | 2578.74 | 223990 | 284123424 | -63.73 | -2.41% |
| 2009-10-28 | 2639.11 | 2657.04 | 2593.85 | 2642.47 | 237241 | 295329824 | -3.44 | -0.13% |
| 2009-10-27 | 2697.45 | 2699.85 | 2643.85 | 2645.91 | 269744 | 331928960 | -74.06 | -2.72% |
| 2009-10-26 | 2716.95 | 2739.68 | 2701.93 | 2719.97 | 260380 | 316583776 | 12.47 | 0.46% |
| 2009-10-23 | 2663.05 | 2726.40 | 2663.05 | 2707.50 | 340991 | 400500000 | 52.23 | 1.97% |
| 2009-10-22 | 2663.32 | 2676.75 | 2646.88 | 2655.27 | 242221 | 307430496 | -15.33 | -0.57% |
| 2009-10-21 | 2666.55 | 2706.04 | 2651.16 | 2670.60 | 341226 | 425295264 | 1.70 | 0.06% |
| 2009-10-20 | 2634.99 | 2670.09 | 2631.70 | 2668.90 | 354309 | 431031200 | 57.04 | 2.18% |
| 2009-10-19 | 2559.87 | 2614.72 | 2549.24 | 2611.86 | 261830 | 321212288 | 48.15 | 1.88% |
| 2009-10-16 | 2584.10 | 2595.66 | 2529.04 | 2563.71 | 207254 | 254323264 | -14.71 | -0.57% |
| 2009-10-15 | 2595.33 | 2618.04 | 2572.80 | 2578.42 | 217799 | 280922240 | 7.03 | 0.27% |
| 2009-10-14 | 2557.61 | 2602.55 | 2553.22 | 2571.39 | 278309 | 340513344 | 20.03 | 0.79% |
| 2009-10-13 | 2509.49 | 2553.55 | 2506.39 | 2551.36 | 169946 | 205499648 | 34.75 | 1.38% |
| 2009-10-12 | 2545.22 | 2565.30 | 2514.88 | 2516.61 | 221812 | 262323072 | -5.66 | -0.23% |
| 2009-10-09 | 2471.95 | 2524.47 | 2459.49 | 2522.28 | 214508 | 257621488 | 103.77 | 4.29% |
| 2009-09-30 | 2415.66 | 2430.46 | 2393.30 | 2418.51 | 168864 | 194052336 | 18.28 | 0.76% |
| 2009-09-29 | 2389.55 | 2415.44 | 2357.57 | 2400.23 | 181149 | 207367984 | 11.35 | 0.47% |
| 2009-09-28 | 2462.55 | 2470.83 | 2376.98 | 2388.88 | 164655 | 189080080 | -70.64 | -2.87% |
| 2009-09-25 | 2443.68 | 2477.57 | 2426.26 | 2459.52 | 182048 | 222399200 | -4.75 | -0.19% |
| 2009-09-24 | 2417.42 | 2491.45 | 2396.42 | 2464.27 | 261874 | 312587648 | 36.51 | 1.50% |
| 2009-09-23 | 2460.52 | 2482.70 | 2411.57 | 2427.76 | 224264 | 260897056 | -30.50 | -1.24% |
| 2009-09-22 | 2496.32 | 2524.92 | 2454.65 | 2458.26 | 230865 | 273550944 | -52.50 | -2.09% |
| 2009-09-21 | 2489.22 | 2513.14 | 2440.23 | 2510.76 | 250290 | 305029312 | -2.47 | -0.10% |
| 2009-09-18 | 2600.89 | 2604.66 | 2496.33 | 2513.23 | 368206 | 443422720 | -84.82 | -3.27% |
| 2009-09-17 | 2562.41 | 2601.57 | 2562.41 | 2598.05 | 323873 | 381304736 | 57.44 | 2.26% |
| 2009-09-16 | 2574.00 | 2582.36 | 2518.55 | 2540.61 | 292914 | 355177024 | -48.09 | -1.86% |
| 2009-09-15 | 2598.41 | 2607.26 | 2563.32 | 2588.70 | 287471 | 352391360 | -10.03 | -0.39% |
| 2009-09-14 | 2578.39 | 2600.16 | 2561.91 | 2598.73 | 316385 | 384722368 | 23.96 | 0.93% |
| 2009-09-11 | 2490.00 | 2588.79 | 2489.84 | 2574.77 | 318578 | 376937600 | 83.15 | 3.34% |
| 2009-09-10 | 2489.20 | 2520.73 | 2473.92 | 2491.62 | 227237 | 258758592 | -8.07 | -0.32% |
| 2009-09-09 | 2507.89 | 2526.48 | 2465.00 | 2499.69 | 260942 | 325374400 | -3.11 | -0.12% |
| 2009-09-08 | 2451.97 | 2504.90 | 2422.94 | 2502.80 | 286420 | 327765984 | 39.84 | 1.62% |
| 2009-09-07 | 2466.22 | 2499.71 | 2443.24 | 2462.96 | 296895 | 361063264 | 17.82 | 0.73% |
| 2009-09-04 | 2424.52 | 2461.79 | 2416.28 | 2445.13 | 281593 | 328198784 | 11.85 | 0.49% |
| 2009-09-03 | 2338.17 | 2440.15 | 2327.19 | 2433.28 | 332701 | 398214112 | 105.23 | 4.52% |
| 2009-09-02 | 2272.31 | 2333.53 | 2263.45 | 2328.05 | 229512 | 268689088 | 40.78 | 1.78% |
| 2009-09-01 | 2235.77 | 2322.24 | 2235.77 | 2287.27 | 263796 | 304116416 | 42.57 | 1.90% |
| 2009-08-31 | 2348.63 | 2348.63 | 2241.38 | 2244.70 | 293319 | 335657600 | -134.76 | -5.66% |
| 2009-08-28 | 2448.95 | 2465.60 | 2364.41 | 2379.46 | 298637 | 365521152 | -73.54 | -3.00% |
| 2009-08-27 | 2458.14 | 2494.15 | 2425.73 | 2452.99 | 301868 | 358141696 | -16.02 | -0.65% |
| 2009-08-26 | 2424.30 | 2492.53 | 2407.02 | 2469.01 | 307003 | 379521344 | 29.89 | 1.23% |
| 2009-08-25 | 2524.94 | 2524.94 | 2374.55 | 2439.12 | 363391 | 457223776 | -99.29 | -3.91% |
| 2009-08-24 | 2547.91 | 2550.02 | 2505.28 | 2538.41 | 274513 | 339269728 | 0.64 | 0.03% |
| 2009-08-21 | 2499.37 | 2564.29 | 2483.52 | 2537.77 | 304657 | 368520512 | 35.75 | 1.43% |
| 2009-08-20 | 2410.34 | 2503.64 | 2408.68 | 2502.02 | 260232 | 334291488 | 98.00 | 4.08% |
| 2009-08-19 | 2507.32 | 2524.19 | 2382.12 | 2404.03 | 268872 | 330018176 | -103.86 | -4.14% |
| 2009-08-18 | 2474.87 | 2521.08 | 2440.62 | 2507.88 | 256615 | 359016320 | 13.16 | 0.53% |
| 2009-08-17 | 2579.84 | 2617.21 | 2490.00 | 2494.72 | 296773 | 374317632 | -121.71 | -4.65% |
| 2009-08-14 | 2678.27 | 2691.62 | 2604.88 | 2616.43 | 292470 | 375011488 | -76.17 | -2.83% |
| 2009-08-13 | 2654.31 | 2706.05 | 2610.51 | 2692.60 | 302580 | 375839648 | 41.24 | 1.55% |
| 2009-08-12 | 2759.07 | 2765.36 | 2646.16 | 2651.36 | 317544 | 405979104 | -115.54 | -4.18% |
| 2009-08-11 | 2765.57 | 2776.24 | 2735.01 | 2766.89 | 215818 | 280542720 | 10.31 | 0.37% |
| 2009-08-10 | 2801.83 | 2816.49 | 2720.44 | 2756.58 | 278044 | 355503712 | -21.71 | -0.78% |
| 2009-08-07 | 2830.61 | 2853.80 | 2767.15 | 2778.29 | 323572 | 408999936 | -56.38 | -1.99% |
| 2009-08-06 | 2865.64 | 2888.14 | 2782.99 | 2834.67 | 378271 | 506304192 | -52.53 | -1.82% |
| 2009-08-05 | 2936.40 | 2936.40 | 2865.59 | 2887.20 | 441764 | 574692416 | -49.18 | -1.68% |
| 2009-08-04 | 2994.20 | 2994.21 | 2891.84 | 2936.38 | 439329 | 544888960 | -51.79 | -1.73% |
| 2009-08-03 | 2992.69 | 2993.27 | 2948.07 | 2988.18 | 395454 | 510762464 | 4.76 | 0.16% |
| 2009-07-31 | 2955.18 | 2984.30 | 2920.63 | 2983.41 | 445776 | 552754496 | 58.73 | 2.01% |
| 2009-07-30 | 2871.61 | 2955.36 | 2836.83 | 2924.68 | 490856 | 593715392 | 82.36 | 2.90% |
| 2009-07-29 | 2949.14 | 3009.19 | 2752.51 | 2842.32 | 552420 | 683999808 | -120.78 | -4.08% |
| 2009-07-28 | 2969.99 | 2970.78 | 2925.95 | 2963.11 | 398875 | 509199488 | -5.73 | -0.19% |
| 2009-07-27 | 2922.09 | 2969.59 | 2922.09 | 2968.84 | 443696 | 547439680 | 54.81 | 1.88% |
| 2009-07-24 | 2924.09 | 2937.12 | 2869.26 | 2914.03 | 408011 | 496862208 | 2.49 | 0.09% |
| 2009-07-23 | 2881.66 | 2926.04 | 2862.98 | 2911.54 | 404171 | 489418112 | 33.02 | 1.15% |
| 2009-07-22 | 2836.08 | 2886.05 | 2833.66 | 2878.52 | 387751 | 514700128 | 37.63 | 1.32% |
| 2009-07-21 | 2880.00 | 2908.46 | 2833.90 | 2840.89 | 441166 | 571448832 | -33.22 | -1.16% |
| 2009-07-20 | 2829.28 | 2875.57 | 2808.60 | 2874.11 | 416065 | 518110240 | 54.91 | 1.95% |
| 2009-07-17 | 2829.87 | 2844.27 | 2796.29 | 2819.20 | 347724 | 421893408 | -12.31 | -0.43% |
| 2009-07-16 | 2827.98 | 2860.81 | 2792.47 | 2831.51 | 448798 | 544940864 | 28.46 | 1.01% |
| 2009-07-15 | 2793.26 | 2823.45 | 2789.07 | 2803.05 | 395929 | 485159648 | 20.67 | 0.74% |
| 2009-07-14 | 2715.70 | 2784.39 | 2715.70 | 2782.38 | 366635 | 465939456 | 78.11 | 2.89% |
| 2009-07-13 | 2740.39 | 2745.55 | 2700.83 | 2704.27 | 344836 | 412672768 | -53.99 | -1.96% |
| 2009-07-10 | 2773.31 | 2783.61 | 2739.25 | 2758.26 | 321170 | 396580032 | -15.70 | -0.57% |
| 2009-07-09 | 2726.08 | 2774.97 | 2712.30 | 2773.96 | 348767 | 444826656 | 35.62 | 1.30% |
| 2009-07-08 | 2736.81 | 2759.32 | 2666.94 | 2738.35 | 427009 | 513107648 | -30.11 | -1.09% |
| 2009-07-07 | 2821.84 | 2821.84 | 2759.13 | 2768.45 | 370920 | 455408544 | -56.66 | -2.00% |
| 2009-07-06 | 2790.33 | 2829.32 | 2790.33 | 2825.11 | 424827 | 550983168 | 37.37 | 1.34% |
| 2009-07-03 | 2744.30 | 2788.85 | 2739.60 | 2787.74 | 377103 | 463754944 | 17.95 | 0.65% |
| 2009-07-02 | 2736.31 | 2793.34 | 2735.28 | 2769.79 | 378426 | 462640096 | 35.48 | 1.30% |
| 2009-07-01 | 2650.74 | 2740.60 | 2644.75 | 2734.32 | 351123 | 417565664 | 72.88 | 2.74% |
| 2009-06-30 | 2698.53 | 2707.66 | 2656.47 | 2661.44 | 260542 | 340251008 | -31.73 | -1.18% |
| 2009-06-29 | 2671.57 | 2702.32 | 2660.71 | 2693.17 | 272486 | 311627008 | 22.95 | 0.86% |
| 2009-06-26 | 2655.85 | 2674.62 | 2642.21 | 2670.22 | 259505 | 298294144 | 13.18 | 0.50% |
| 2009-06-25 | 2633.03 | 2675.50 | 2626.10 | 2657.04 | 271770 | 319339936 | 19.20 | 0.73% |
| 2009-06-24 | 2642.00 | 2657.55 | 2600.54 | 2637.83 | 315367 | 354389760 | -15.41 | -0.58% |
| 2009-06-23 | 2581.51 | 2731.50 | 2573.56 | 2653.25 | 422757 | 456062336 | 31.77 | 1.21% |
| 2009-06-22 | 2605.76 | 2653.53 | 2597.87 | 2621.47 | 327191 | 383365376 | 39.92 | 1.55% |
| 2009-06-19 | 2542.60 | 2595.16 | 2531.41 | 2581.55 | 351813 | 395382496 | 47.92 | 1.89% |
| 2009-06-18 | 2490.26 | 2547.31 | 2485.47 | 2533.63 | 348462 | 407844320 | 45.38 | 1.82% |
| 2009-06-17 | 2453.87 | 2493.55 | 2417.34 | 2488.25 | 270620 | 309284992 | 28.77 | 1.17% |
| 2009-06-16 | 2453.22 | 2489.78 | 2437.36 | 2459.48 | 294849 | 348884864 | -23.76 | -0.96% |
| 2009-06-15 | 2402.55 | 2485.55 | 2384.84 | 2483.24 | 344886 | 375924416 | 88.81 | 3.71% |
| 2009-06-12 | 2434.42 | 2455.63 | 2367.99 | 2394.43 | 312201 | 324525824 | -46.10 | -1.89% |
| 2009-06-11 | 2429.69 | 2464.87 | 2421.27 | 2440.53 | 326992 | 356471392 | 5.11 | 0.21% |
| 2009-06-10 | 2418.20 | 2448.44 | 2406.69 | 2435.41 | 330799 | 367012864 | 15.29 | 0.63% |
| 2009-06-09 | 2383.87 | 2421.58 | 2349.17 | 2420.12 | 347750 | 357307232 | 34.83 | 1.46% |
| 2009-06-08 | 2331.07 | 2424.21 | 2311.70 | 2385.30 | 378099 | 378539200 | 55.48 | 2.38% |
| 2009-06-05 | 2357.64 | 2366.02 | 2327.60 | 2329.82 | 315778 | 348497952 | -19.51 | -0.83% |
| 2009-06-04 | 2335.93 | 2378.82 | 2317.15 | 2349.32 | 433311 | 513742848 | -12.86 | -0.54% |
| 2009-06-03 | 2280.72 | 2366.04 | 2279.98 | 2362.18 | 427069 | 471338080 | 82.45 | 3.62% |
| 2009-06-02 | 2300.41 | 2306.25 | 2273.41 | 2279.73 | 360795 | 408867872 | -6.82 | -0.30% |
| 2009-06-01 | 2231.73 | 2296.22 | 2231.73 | 2286.55 | 410651 | 483067520 | 86.75 | 3.94% |
| 2009-05-27 | 2161.76 | 2208.00 | 2153.99 | 2199.80 | 281582 | 283888032 | 47.63 | 2.21% |
