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 | 7497.87 | 7570.05 | 7329.98 | 7360.04 | 632270 | 868670656 | -227.96 | -3.00% |
| 2009-11-26 | 7918.94 | 7939.04 | 7561.76 | 7588.01 | 934060 | 1273328384 | -317.96 | -4.02% |
| 2009-11-25 | 7729.41 | 7907.86 | 7644.94 | 7905.97 | 831110 | 1101583744 | 166.83 | 2.16% |
| 2009-11-24 | 8023.35 | 8057.05 | 7720.24 | 7739.13 | 1045304 | 1412506112 | -248.90 | -3.12% |
| 2009-11-23 | 7936.91 | 7990.41 | 7908.11 | 7988.03 | 652615 | 930317952 | 64.88 | 0.82% |
| 2009-11-20 | 7934.35 | 7987.24 | 7856.81 | 7923.15 | 678673 | 892078528 | -37.25 | -0.47% |
| 2009-11-19 | 7961.19 | 7994.71 | 7880.61 | 7960.40 | 676693 | 870606592 | 16.86 | 0.21% |
| 2009-11-18 | 7949.20 | 7994.99 | 7907.23 | 7943.54 | 645569 | 836729216 | 7.45 | 0.09% |
| 2009-11-17 | 7965.88 | 7983.49 | 7921.56 | 7936.10 | 716365 | 939525440 | 11.59 | 0.15% |
| 2009-11-16 | 7736.65 | 7925.74 | 7736.65 | 7924.50 | 893583 | 1164882048 | 236.74 | 3.08% |
| 2009-11-13 | 7624.16 | 7690.22 | 7526.29 | 7687.76 | 651862 | 822055488 | 45.41 | 0.59% |
| 2009-11-12 | 7668.39 | 7715.16 | 7615.38 | 7642.35 | 569724 | 722437248 | 1.91 | 0.03% |
| 2009-11-11 | 7655.74 | 7682.27 | 7584.02 | 7640.44 | 510184 | 692673856 | -22.44 | -0.29% |
| 2009-11-10 | 7709.96 | 7735.23 | 7657.29 | 7662.87 | 590358 | 797634560 | 7.33 | 0.10% |
| 2009-11-09 | 7642.45 | 7657.49 | 7557.34 | 7655.55 | 555442 | 763682816 | 23.93 | 0.31% |
| 2009-11-06 | 7659.20 | 7682.14 | 7613.68 | 7631.62 | 655233 | 847395392 | 36.41 | 0.48% |
| 2009-11-05 | 7581.34 | 7618.35 | 7530.53 | 7595.21 | 572912 | 703819584 | 24.64 | 0.33% |
| 2009-11-04 | 7545.25 | 7617.25 | 7480.52 | 7570.57 | 577594 | 779488256 | 43.66 | 0.58% |
| 2009-11-03 | 7459.11 | 7557.76 | 7446.37 | 7526.90 | 564989 | 775430144 | 90.97 | 1.22% |
| 2009-11-02 | 7022.13 | 7441.64 | 7001.09 | 7435.94 | 584969 | 777482112 | 249.73 | 3.48% |
| 2009-10-30 | 7242.35 | 7295.90 | 7177.04 | 7186.20 | 423281 | 576083776 | 75.39 | 1.06% |
| 2009-10-29 | 7151.23 | 7206.50 | 7090.23 | 7110.82 | 424172 | 579163968 | -183.17 | -2.51% |
| 2009-10-28 | 7260.78 | 7325.20 | 7143.63 | 7293.99 | 433165 | 584857536 | 12.93 | 0.18% |
| 2009-10-27 | 7431.21 | 7447.64 | 7279.60 | 7281.06 | 524705 | 728361408 | -217.05 | -2.90% |
| 2009-10-26 | 7515.52 | 7539.36 | 7436.73 | 7498.12 | 474787 | 656440192 | 2.41 | 0.03% |
| 2009-10-23 | 7361.44 | 7547.86 | 7361.44 | 7495.71 | 629407 | 836995200 | 151.15 | 2.06% |
| 2009-10-22 | 7385.10 | 7421.40 | 7336.23 | 7344.56 | 433321 | 599549568 | -50.25 | -0.68% |
| 2009-10-21 | 7412.65 | 7497.25 | 7372.49 | 7394.81 | 592992 | 799965760 | -25.53 | -0.34% |
| 2009-10-20 | 7371.36 | 7430.36 | 7344.61 | 7420.34 | 633160 | 871631744 | 110.84 | 1.52% |
| 2009-10-19 | 7121.41 | 7314.43 | 7095.78 | 7309.50 | 534963 | 757263360 | 177.89 | 2.49% |
| 2009-10-16 | 7151.27 | 7191.32 | 7014.23 | 7131.61 | 393552 | 544322688 | 3.75 | 0.05% |
| 2009-10-15 | 7172.70 | 7237.29 | 7099.09 | 7127.86 | 403923 | 556710464 | 26.78 | 0.38% |
| 2009-10-14 | 7058.54 | 7209.98 | 7046.37 | 7101.08 | 568974 | 765477504 | 66.73 | 0.95% |
| 2009-10-13 | 6907.95 | 7039.42 | 6901.22 | 7034.34 | 357371 | 477897920 | 109.35 | 1.58% |
| 2009-10-12 | 7005.45 | 7026.27 | 6923.35 | 6925.00 | 419632 | 574081792 | -34.88 | -0.50% |
| 2009-10-09 | 6772.61 | 6961.91 | 6757.04 | 6959.88 | 414757 | 542349824 | 353.32 | 5.35% |
| 2009-09-30 | 6587.37 | 6669.73 | 6568.03 | 6606.56 | 309672 | 387986528 | 68.89 | 1.05% |
| 2009-09-29 | 6534.80 | 6596.01 | 6433.55 | 6537.66 | 337249 | 404744352 | 9.18 | 0.14% |
| 2009-09-28 | 6741.12 | 6782.16 | 6495.55 | 6528.48 | 307374 | 390733856 | -195.36 | -2.90% |
| 2009-09-25 | 6717.25 | 6788.56 | 6653.13 | 6723.84 | 347339 | 451844128 | -46.96 | -0.69% |
| 2009-09-24 | 6666.12 | 6859.59 | 6571.39 | 6770.80 | 481591 | 624581568 | 66.98 | 1.00% |
| 2009-09-23 | 6847.22 | 6912.26 | 6664.77 | 6703.82 | 472631 | 614106880 | -139.38 | -2.04% |
| 2009-09-22 | 6991.90 | 7072.81 | 6842.60 | 6843.20 | 528259 | 701868224 | -176.19 | -2.51% |
| 2009-09-21 | 6936.77 | 7027.18 | 6770.77 | 7019.39 | 529134 | 697107328 | 2.67 | 0.04% |
| 2009-09-18 | 7292.53 | 7306.95 | 6957.22 | 7016.72 | 723597 | 909900928 | -265.11 | -3.64% |
| 2009-09-17 | 7183.09 | 7302.17 | 7183.09 | 7281.83 | 670322 | 889885056 | 141.54 | 1.98% |
| 2009-09-16 | 7222.46 | 7234.49 | 7045.08 | 7140.29 | 624521 | 866805696 | -111.77 | -1.54% |
| 2009-09-15 | 7250.05 | 7305.87 | 7172.45 | 7252.06 | 629373 | 824614592 | 12.54 | 0.17% |
| 2009-09-14 | 7157.47 | 7254.65 | 7134.04 | 7239.53 | 620677 | 809049792 | 101.56 | 1.42% |
| 2009-09-11 | 6929.73 | 7166.93 | 6929.73 | 7137.97 | 605748 | 797331968 | 188.81 | 2.72% |
| 2009-09-10 | 6986.69 | 7039.67 | 6924.07 | 6949.15 | 475786 | 627770880 | -66.38 | -0.95% |
| 2009-09-09 | 7011.16 | 7049.98 | 6908.95 | 7015.53 | 638004 | 891211392 | 42.25 | 0.61% |
| 2009-09-08 | 6788.08 | 6974.38 | 6702.59 | 6973.28 | 613569 | 850746880 | 143.31 | 2.10% |
| 2009-09-07 | 6821.53 | 6935.07 | 6774.54 | 6829.97 | 603177 | 801009472 | 56.55 | 0.83% |
| 2009-09-04 | 6732.88 | 6827.96 | 6692.55 | 6773.42 | 636727 | 833728256 | 50.30 | 0.75% |
| 2009-09-03 | 6395.41 | 6741.43 | 6376.64 | 6723.12 | 683117 | 854611776 | 344.97 | 5.41% |
| 2009-09-02 | 6221.85 | 6404.14 | 6196.32 | 6378.15 | 448864 | 548873280 | 118.63 | 1.90% |
| 2009-09-01 | 6161.62 | 6383.70 | 6155.10 | 6259.51 | 515202 | 616993536 | 44.98 | 0.72% |
| 2009-08-31 | 6584.33 | 6584.33 | 6205.34 | 6214.53 | 608816 | 737825728 | -464.66 | -6.96% |
| 2009-08-28 | 6909.79 | 6942.96 | 6639.41 | 6679.19 | 638808 | 794533568 | -238.96 | -3.45% |
| 2009-08-27 | 6908.42 | 7035.85 | 6830.40 | 6918.14 | 588767 | 729684480 | -34.30 | -0.49% |
| 2009-08-26 | 6770.14 | 7026.21 | 6728.74 | 6952.44 | 587228 | 750890496 | 120.11 | 1.76% |
| 2009-08-25 | 7071.40 | 7071.40 | 6627.73 | 6832.33 | 719445 | 903752320 | -283.04 | -3.98% |
| 2009-08-24 | 7122.21 | 7141.50 | 7013.43 | 7115.37 | 579606 | 771432448 | 37.58 | 0.53% |
| 2009-08-21 | 6933.12 | 7120.40 | 6881.53 | 7077.79 | 631615 | 797572928 | 127.06 | 1.83% |
| 2009-08-20 | 6676.68 | 6953.95 | 6676.68 | 6950.73 | 564690 | 740015552 | 298.34 | 4.49% |
| 2009-08-19 | 7026.58 | 7036.94 | 6581.35 | 6652.39 | 584912 | 721987328 | -364.90 | -5.20% |
| 2009-08-18 | 6891.60 | 7048.89 | 6810.73 | 7017.29 | 561750 | 711336896 | 62.02 | 0.89% |
| 2009-08-17 | 7257.57 | 7346.23 | 6945.49 | 6955.26 | 673042 | 865379136 | -441.71 | -5.97% |
| 2009-08-14 | 7601.03 | 7632.27 | 7365.94 | 7396.98 | 643992 | 886314432 | -213.87 | -2.81% |
| 2009-08-13 | 7513.08 | 7627.90 | 7380.16 | 7610.85 | 643357 | 883560768 | 97.75 | 1.30% |
| 2009-08-12 | 7847.08 | 7847.08 | 7498.97 | 7513.10 | 669022 | 926096512 | -353.53 | -4.49% |
| 2009-08-11 | 7883.59 | 7896.51 | 7765.22 | 7866.63 | 452078 | 645245440 | 12.61 | 0.16% |
| 2009-08-10 | 7966.59 | 8015.09 | 7723.94 | 7854.02 | 616564 | 880766784 | -37.39 | -0.47% |
| 2009-08-07 | 8094.55 | 8164.06 | 7852.22 | 7891.41 | 722574 | 1031023552 | -219.66 | -2.71% |
| 2009-08-06 | 8207.90 | 8279.28 | 7970.63 | 8111.07 | 857306 | 1249655808 | -171.49 | -2.07% |
| 2009-08-05 | 8388.07 | 8395.84 | 8183.76 | 8282.56 | 988148 | 1364534400 | -122.53 | -1.46% |
| 2009-08-04 | 8456.56 | 8456.56 | 8242.08 | 8405.09 | 1027838 | 1428771968 | -19.19 | -0.23% |
| 2009-08-03 | 8369.30 | 8430.87 | 8274.99 | 8424.28 | 965958 | 1344633600 | 101.29 | 1.22% |
| 2009-07-31 | 8193.14 | 8328.83 | 8110.96 | 8322.99 | 966531 | 1288611840 | 210.01 | 2.59% |
| 2009-07-30 | 7995.86 | 8162.72 | 7838.28 | 8112.97 | 987074 | 1282065664 | 190.09 | 2.40% |
| 2009-07-29 | 8322.31 | 8397.45 | 7681.37 | 7922.88 | 1245826 | 1623669248 | -434.58 | -5.20% |
| 2009-07-28 | 8347.79 | 8357.46 | 8249.75 | 8357.46 | 1067259 | 1460599552 | 6.66 | 0.08% |
| 2009-07-27 | 8198.14 | 8350.98 | 8181.76 | 8350.80 | 1041419 | 1473022848 | 180.30 | 2.21% |
| 2009-07-24 | 8165.32 | 8206.17 | 7997.62 | 8170.50 | 964996 | 1331373312 | 50.32 | 0.62% |
| 2009-07-23 | 8027.37 | 8126.43 | 7983.16 | 8120.18 | 861664 | 1170266496 | 107.09 | 1.34% |
| 2009-07-22 | 7843.38 | 8015.16 | 7842.65 | 8013.09 | 861078 | 1244226944 | 159.32 | 2.03% |
| 2009-07-21 | 7995.30 | 8024.30 | 7836.85 | 7853.77 | 966112 | 1338067456 | -113.92 | -1.43% |
| 2009-07-20 | 7835.64 | 7973.48 | 7794.18 | 7967.69 | 1003268 | 1362206848 | 163.61 | 2.10% |
| 2009-07-17 | 7764.46 | 7826.30 | 7722.41 | 7804.08 | 786507 | 1057880576 | 36.35 | 0.47% |
| 2009-07-16 | 7794.42 | 7867.06 | 7732.71 | 7767.73 | 941667 | 1262350464 | 33.81 | 0.44% |
| 2009-07-15 | 7675.04 | 7749.15 | 7675.04 | 7733.92 | 976458 | 1258003456 | 89.33 | 1.17% |
| 2009-07-14 | 7454.64 | 7645.08 | 7454.64 | 7644.59 | 777719 | 1009898368 | 219.12 | 2.95% |
| 2009-07-13 | 7490.98 | 7528.85 | 7421.94 | 7425.47 | 725592 | 945785792 | -113.36 | -1.50% |
| 2009-07-10 | 7558.13 | 7608.02 | 7494.45 | 7538.84 | 742758 | 980017664 | -14.58 | -0.19% |
| 2009-07-09 | 7445.75 | 7553.56 | 7406.92 | 7553.41 | 802300 | 1035720704 | 93.65 | 1.25% |
| 2009-07-08 | 7375.03 | 7499.38 | 7255.77 | 7459.77 | 851322 | 1074765696 | 6.35 | 0.09% |
| 2009-07-07 | 7530.37 | 7573.13 | 7424.89 | 7453.41 | 957664 | 1153280768 | -90.16 | -1.20% |
| 2009-07-06 | 7456.06 | 7556.72 | 7456.06 | 7543.57 | 1024061 | 1304608256 | 95.46 | 1.28% |
| 2009-07-03 | 7294.45 | 7448.37 | 7278.98 | 7448.11 | 820509 | 1084984448 | 90.69 | 1.23% |
| 2009-07-02 | 7267.96 | 7363.79 | 7267.59 | 7357.42 | 882323 | 1160179840 | 115.44 | 1.59% |
| 2009-07-01 | 7041.70 | 7249.74 | 7034.88 | 7241.98 | 749969 | 978057536 | 168.47 | 2.38% |
| 2009-06-30 | 7124.50 | 7133.90 | 7057.48 | 7073.51 | 638574 | 873922304 | -23.72 | -0.33% |
| 2009-06-29 | 6990.78 | 7102.59 | 6970.94 | 7097.23 | 623277 | 762841024 | 116.16 | 1.66% |
| 2009-06-26 | 6970.99 | 6998.30 | 6935.24 | 6981.07 | 516247 | 637662400 | 28.03 | 0.40% |
| 2009-06-25 | 6969.78 | 7011.46 | 6921.81 | 6953.04 | 585464 | 764939392 | -9.11 | -0.13% |
| 2009-06-24 | 6890.30 | 6963.35 | 6854.60 | 6962.16 | 770354 | 926101312 | 58.49 | 0.85% |
| 2009-06-23 | 6787.56 | 7009.68 | 6773.12 | 6903.67 | 828906 | 936804672 | 9.84 | 0.14% |
| 2009-06-22 | 6941.94 | 6972.63 | 6871.40 | 6893.83 | 759133 | 887659968 | 16.41 | 0.24% |
| 2009-06-19 | 6835.28 | 6894.43 | 6807.16 | 6877.43 | 749916 | 845480448 | 53.81 | 0.79% |
| 2009-06-18 | 6712.36 | 6830.22 | 6711.35 | 6823.61 | 705166 | 873639616 | 121.28 | 1.81% |
| 2009-06-17 | 6593.48 | 6718.64 | 6522.50 | 6702.33 | 544478 | 696931456 | 100.86 | 1.53% |
| 2009-06-16 | 6554.50 | 6649.21 | 6538.79 | 6601.47 | 494532 | 622575232 | -20.65 | -0.31% |
| 2009-06-15 | 6492.68 | 6626.46 | 6461.59 | 6622.12 | 552792 | 659681408 | 137.10 | 2.11% |
| 2009-06-12 | 6596.10 | 6647.10 | 6432.35 | 6485.02 | 597233 | 676685312 | -124.53 | -1.88% |
| 2009-06-11 | 6649.30 | 6696.08 | 6585.19 | 6609.55 | 635465 | 730504704 | -54.35 | -0.82% |
| 2009-06-10 | 6626.15 | 6677.29 | 6613.56 | 6663.90 | 728608 | 830255360 | 56.73 | 0.86% |
| 2009-06-09 | 6585.28 | 6616.63 | 6451.75 | 6607.17 | 681800 | 776895296 | 19.21 | 0.29% |
| 2009-06-08 | 6546.84 | 6662.09 | 6496.21 | 6587.96 | 717261 | 838031680 | 39.21 | 0.60% |
| 2009-06-05 | 6612.16 | 6633.83 | 6544.77 | 6548.76 | 766093 | 915873472 | -34.88 | -0.53% |
| 2009-06-04 | 6510.67 | 6600.35 | 6457.51 | 6583.64 | 956285 | 1132791424 | 38.03 | 0.58% |
| 2009-06-03 | 6366.65 | 6546.90 | 6365.32 | 6545.61 | 839393 | 967882944 | 180.99 | 2.84% |
| 2009-06-02 | 6400.25 | 6433.03 | 6343.04 | 6364.62 | 811923 | 961141504 | 7.55 | 0.12% |
| 2009-06-01 | 6208.11 | 6368.34 | 6208.11 | 6357.06 | 840524 | 1007989888 | 241.41 | 3.95% |
| 2009-05-27 | 6043.17 | 6137.33 | 6008.88 | 6115.65 | 508532 | 574906112 | 102.00 | 1.70% |
