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 | 4738.02 | 4743.47 | 4542.98 | 4546.40 | 226136 | 46524428 | -187.34 | -3.96% |
| 2009-11-25 | 4646.86 | 4735.06 | 4608.15 | 4733.74 | 203426 | 41457172 | 83.33 | 1.79% |
| 2009-11-24 | 4792.79 | 4813.13 | 4647.67 | 4650.42 | 219305 | 43602628 | -131.48 | -2.75% |
| 2009-11-23 | 4761.51 | 4782.98 | 4751.26 | 4781.90 | 91137 | 18184528 | 20.04 | 0.42% |
| 2009-11-20 | 4754.21 | 4779.21 | 4723.39 | 4761.86 | 109199 | 22505554 | -10.41 | -0.22% |
| 2009-11-19 | 4766.26 | 4789.46 | 4731.46 | 4772.27 | 178579 | 35359012 | 10.83 | 0.23% |
| 2009-11-18 | 4760.65 | 4786.69 | 4748.56 | 4761.44 | 108008 | 21233738 | 5.83 | 0.12% |
| 2009-11-17 | 4764.38 | 4776.42 | 4747.76 | 4755.62 | 140878 | 28487370 | 11.13 | 0.23% |
| 2009-11-16 | 4637.87 | 4744.66 | 4637.87 | 4744.48 | 172611 | 33781928 | 130.19 | 2.82% |
| 2009-11-13 | 4588.87 | 4616.42 | 4537.09 | 4614.29 | 159792 | 29568530 | 15.09 | 0.33% |
| 2009-11-12 | 4597.14 | 4631.19 | 4590.29 | 4599.20 | 106260 | 19746436 | 8.99 | 0.20% |
| 2009-11-11 | 4592.47 | 4603.43 | 4566.86 | 4590.21 | 110537 | 21532112 | -11.43 | -0.25% |
| 2009-11-10 | 4608.30 | 4622.98 | 4595.99 | 4601.64 | 109538 | 22117114 | 20.19 | 0.44% |
| 2009-11-09 | 4570.92 | 4583.37 | 4543.45 | 4581.45 | 123399 | 23487870 | 13.80 | 0.30% |
| 2009-11-06 | 4588.28 | 4596.41 | 4560.44 | 4567.65 | 147087 | 29355732 | 11.45 | 0.25% |
| 2009-11-05 | 4542.55 | 4571.52 | 4528.82 | 4556.20 | 127955 | 24384370 | 13.59 | 0.30% |
| 2009-11-04 | 4499.47 | 4562.72 | 4488.30 | 4542.61 | 160338 | 30757196 | 45.29 | 1.01% |
| 2009-11-03 | 4450.51 | 4506.04 | 4449.25 | 4497.32 | 160281 | 31485680 | 50.40 | 1.13% |
| 2009-11-02 | 4239.30 | 4447.84 | 4232.26 | 4446.92 | 198994 | 37869032 | 125.13 | 2.90% |
| 2009-10-30 | 4330.50 | 4377.34 | 4315.28 | 4321.79 | 145209 | 26838824 | 48.17 | 1.13% |
| 2009-10-29 | 4288.02 | 4310.24 | 4266.40 | 4273.62 | 151299 | 26970662 | -82.90 | -1.90% |
| 2009-10-28 | 4353.57 | 4377.44 | 4283.72 | 4356.52 | 203739 | 37893936 | -10.45 | -0.24% |
| 2009-10-27 | 4430.26 | 4437.85 | 4365.99 | 4366.97 | 229124 | 39497604 | -92.87 | -2.08% |
| 2009-10-26 | 4454.74 | 4473.63 | 4429.27 | 4459.83 | 120905 | 23691644 | 10.83 | 0.24% |
| 2009-10-23 | 4371.77 | 4464.55 | 4369.74 | 4449.00 | 154195 | 29927944 | 89.98 | 2.06% |
| 2009-10-22 | 4381.87 | 4388.98 | 4352.13 | 4359.02 | 121104 | 23762230 | -26.65 | -0.61% |
| 2009-10-21 | 4382.89 | 4420.99 | 4369.67 | 4385.67 | 145954 | 27275874 | -6.03 | -0.14% |
| 2009-10-20 | 4364.89 | 4407.87 | 4364.89 | 4391.70 | 177469 | 35044672 | 49.64 | 1.14% |
| 2009-10-19 | 4239.21 | 4344.07 | 4234.64 | 4342.07 | 143674 | 27909216 | 93.56 | 2.20% |
| 2009-10-16 | 4259.01 | 4288.03 | 4193.44 | 4248.51 | 134356 | 25283266 | -2.73 | -0.06% |
| 2009-10-15 | 4266.97 | 4311.53 | 4248.10 | 4251.23 | 153226 | 27631048 | 17.92 | 0.42% |
| 2009-10-14 | 4167.93 | 4246.06 | 4167.22 | 4233.31 | 179851 | 32347396 | 72.85 | 1.75% |
| 2009-10-13 | 4104.25 | 4162.77 | 4097.58 | 4160.46 | 101032 | 18600130 | 49.99 | 1.22% |
| 2009-10-12 | 4130.64 | 4148.10 | 4108.88 | 4110.47 | 116120 | 20483044 | -15.04 | -0.36% |
| 2009-10-09 | 4025.91 | 4126.34 | 4023.63 | 4125.51 | 115206 | 20746944 | 164.13 | 4.14% |
| 2009-09-30 | 3940.30 | 3986.23 | 3940.30 | 3961.38 | 102611 | 19009584 | 32.95 | 0.84% |
| 2009-09-29 | 3929.92 | 3946.19 | 3883.32 | 3928.42 | 132890 | 24048896 | 3.06 | 0.08% |
| 2009-09-28 | 4003.98 | 4020.87 | 3916.35 | 3925.36 | 94951 | 17533104 | -71.82 | -1.80% |
| 2009-09-25 | 3986.36 | 4010.69 | 3963.78 | 3997.18 | 129369 | 24155572 | -7.56 | -0.19% |
| 2009-09-24 | 3969.30 | 4026.17 | 3927.99 | 4004.74 | 174976 | 31810044 | 18.08 | 0.45% |
| 2009-09-23 | 4026.46 | 4064.96 | 3978.89 | 3986.66 | 137342 | 25447454 | -39.17 | -0.97% |
| 2009-09-22 | 4089.53 | 4121.37 | 4021.89 | 4025.83 | 188625 | 32686816 | -78.42 | -1.91% |
| 2009-09-21 | 4055.94 | 4106.02 | 3995.56 | 4104.24 | 227781 | 38878964 | 14.26 | 0.35% |
| 2009-09-18 | 4198.25 | 4203.53 | 4076.59 | 4089.99 | 186014 | 35032528 | -107.58 | -2.56% |
| 2009-09-17 | 4146.21 | 4200.99 | 4146.21 | 4197.56 | 161196 | 30844704 | 61.45 | 1.49% |
| 2009-09-16 | 4164.10 | 4168.39 | 4093.30 | 4136.11 | 173225 | 32292292 | -43.76 | -1.05% |
| 2009-09-15 | 4179.68 | 4201.58 | 4153.14 | 4179.87 | 149099 | 29300016 | 8.81 | 0.21% |
| 2009-09-14 | 4117.59 | 4179.53 | 4109.73 | 4171.07 | 154770 | 29128784 | 72.21 | 1.76% |
| 2009-09-11 | 4002.00 | 4107.12 | 3998.90 | 4098.86 | 184874 | 34374656 | 94.17 | 2.35% |
| 2009-09-10 | 4028.08 | 4043.91 | 3998.14 | 4004.69 | 116073 | 22168536 | -33.73 | -0.83% |
| 2009-09-09 | 4039.66 | 4054.76 | 3995.48 | 4038.42 | 181511 | 32789232 | 6.33 | 0.16% |
| 2009-09-08 | 3960.91 | 4034.15 | 3924.02 | 4032.09 | 201536 | 35839572 | 51.45 | 1.29% |
| 2009-09-07 | 3974.10 | 4034.18 | 3952.51 | 3980.64 | 195523 | 35505904 | 37.28 | 0.94% |
| 2009-09-04 | 3927.89 | 3961.61 | 3909.64 | 3943.35 | 189974 | 36198728 | 8.60 | 0.22% |
| 2009-09-03 | 3778.27 | 3938.76 | 3769.00 | 3934.75 | 203279 | 36896508 | 160.61 | 4.26% |
| 2009-09-02 | 3700.15 | 3778.22 | 3691.41 | 3774.14 | 182977 | 31976652 | 56.03 | 1.51% |
| 2009-09-01 | 3679.15 | 3771.44 | 3673.97 | 3718.10 | 212088 | 38461752 | 38.04 | 1.03% |
| 2009-08-31 | 3840.07 | 3840.07 | 3673.78 | 3680.06 | 214388 | 37084216 | -214.15 | -5.50% |
| 2009-08-28 | 3985.81 | 4000.65 | 3880.59 | 3894.21 | 196870 | 37188704 | -94.90 | -2.38% |
| 2009-08-27 | 3996.69 | 4045.70 | 3957.80 | 3989.11 | 211333 | 43811572 | -29.43 | -0.73% |
| 2009-08-26 | 3918.91 | 4046.40 | 3904.10 | 4018.54 | 175921 | 33700932 | 66.99 | 1.70% |
| 2009-08-25 | 4047.59 | 4047.59 | 3863.07 | 3951.55 | 238026 | 42627600 | -113.67 | -2.80% |
| 2009-08-24 | 4067.28 | 4076.04 | 4023.16 | 4065.22 | 143654 | 27592136 | 19.31 | 0.48% |
| 2009-08-21 | 3975.24 | 4062.25 | 3947.19 | 4045.90 | 276337 | 52529352 | 67.50 | 1.70% |
| 2009-08-20 | 3832.84 | 3979.84 | 3830.95 | 3978.41 | 242466 | 45829492 | 159.48 | 4.18% |
| 2009-08-19 | 3982.41 | 4001.35 | 3803.64 | 3818.93 | 261073 | 49529204 | -161.63 | -4.06% |
| 2009-08-18 | 3906.81 | 3998.33 | 3885.41 | 3980.56 | 287431 | 53457296 | 53.59 | 1.36% |
| 2009-08-17 | 4078.28 | 4096.59 | 3916.78 | 3926.97 | 317561 | 61870384 | -208.87 | -5.05% |
| 2009-08-14 | 4232.23 | 4240.41 | 4123.95 | 4135.85 | 226536 | 45152948 | -104.13 | -2.46% |
| 2009-08-13 | 4214.73 | 4256.31 | 4145.43 | 4239.97 | 250586 | 48916644 | 29.57 | 0.70% |
| 2009-08-12 | 4383.54 | 4383.54 | 4200.69 | 4210.40 | 259405 | 51977504 | -186.93 | -4.25% |
| 2009-08-11 | 4395.20 | 4407.88 | 4350.88 | 4397.34 | 160520 | 34679592 | 21.68 | 0.50% |
| 2009-08-10 | 4424.81 | 4451.62 | 4326.49 | 4375.65 | 200972 | 42584468 | -15.45 | -0.35% |
| 2009-08-07 | 4471.42 | 4497.15 | 4381.46 | 4391.11 | 221306 | 46813632 | -78.28 | -1.75% |
| 2009-08-06 | 4544.68 | 4544.68 | 4425.63 | 4469.39 | 215607 | 45180296 | -103.31 | -2.26% |
| 2009-08-05 | 4653.95 | 4655.06 | 4557.30 | 4572.70 | 209945 | 44612992 | -85.66 | -1.84% |
| 2009-08-04 | 4704.20 | 4704.88 | 4603.43 | 4658.36 | 185189 | 42185228 | -34.57 | -0.74% |
| 2009-08-03 | 4679.64 | 4699.00 | 4641.09 | 4692.93 | 174886 | 38210296 | 28.12 | 0.60% |
| 2009-07-31 | 4585.24 | 4665.45 | 4553.45 | 4664.81 | 190450 | 42078392 | 115.94 | 2.55% |
| 2009-07-30 | 4475.83 | 4562.77 | 4429.84 | 4548.87 | 309410 | 67865136 | 97.17 | 2.18% |
| 2009-07-29 | 4656.21 | 4684.65 | 4331.79 | 4451.70 | 273741 | 58947712 | -211.41 | -4.53% |
| 2009-07-28 | 4682.32 | 4682.32 | 4619.00 | 4663.11 | 145072 | 31498188 | -20.39 | -0.43% |
| 2009-07-27 | 4645.63 | 4683.72 | 4618.91 | 4683.50 | 147936 | 28298292 | 29.10 | 0.62% |
| 2009-07-24 | 4639.30 | 4701.93 | 4576.78 | 4654.40 | 192516 | 36241972 | 38.36 | 0.83% |
| 2009-07-23 | 4521.13 | 4618.12 | 4518.98 | 4616.04 | 151117 | 26427650 | 95.69 | 2.12% |
| 2009-07-22 | 4378.34 | 4521.42 | 4376.06 | 4520.35 | 195694 | 34955624 | 143.52 | 3.28% |
| 2009-07-21 | 4426.50 | 4438.53 | 4376.16 | 4376.83 | 176300 | 35122792 | -42.37 | -0.96% |
| 2009-07-20 | 4350.82 | 4422.65 | 4340.27 | 4419.20 | 131132 | 23896336 | 79.25 | 1.83% |
| 2009-07-17 | 4322.04 | 4343.94 | 4303.52 | 4339.95 | 115621 | 20604136 | 19.09 | 0.44% |
| 2009-07-16 | 4334.99 | 4359.98 | 4314.43 | 4320.87 | 139377 | 28115356 | 9.75 | 0.23% |
| 2009-07-15 | 4280.27 | 4319.72 | 4280.27 | 4311.12 | 108141 | 19751944 | 41.55 | 0.97% |
| 2009-07-14 | 4192.52 | 4270.53 | 4192.52 | 4269.57 | 158458 | 28542372 | 84.53 | 2.02% |
| 2009-07-13 | 4216.45 | 4229.00 | 4184.14 | 4185.04 | 105593 | 19562924 | -49.66 | -1.17% |
| 2009-07-10 | 4239.70 | 4257.86 | 4209.93 | 4234.70 | 131271 | 24097310 | 0.70 | 0.02% |
| 2009-07-09 | 4188.96 | 4234.74 | 4175.71 | 4234.01 | 141023 | 28696936 | 37.19 | 0.89% |
| 2009-07-08 | 4192.19 | 4210.81 | 4109.97 | 4196.82 | 219956 | 43026764 | -23.93 | -0.57% |
| 2009-07-07 | 4260.90 | 4274.73 | 4215.65 | 4220.75 | 158397 | 31022914 | -44.31 | -1.04% |
| 2009-07-06 | 4208.66 | 4266.14 | 4208.66 | 4265.06 | 158942 | 28592962 | 62.56 | 1.49% |
| 2009-07-03 | 4157.67 | 4202.63 | 4146.59 | 4202.50 | 150279 | 29284196 | 25.57 | 0.61% |
| 2009-07-02 | 4130.07 | 4183.09 | 4130.07 | 4176.92 | 127874 | 23980160 | 54.69 | 1.33% |
| 2009-07-01 | 4037.93 | 4122.69 | 4033.21 | 4122.23 | 118903 | 23172552 | 78.06 | 1.93% |
| 2009-06-30 | 4059.51 | 4065.01 | 4040.54 | 4044.17 | 111083 | 20716248 | -6.16 | -0.15% |
| 2009-06-29 | 3997.32 | 4050.91 | 3987.61 | 4050.33 | 85324 | 15303774 | 58.69 | 1.47% |
| 2009-06-26 | 3978.27 | 3996.90 | 3974.01 | 3991.64 | 77692 | 14619678 | 18.28 | 0.46% |
| 2009-06-25 | 3964.97 | 3993.53 | 3961.19 | 3973.36 | 115646 | 22239840 | 7.47 | 0.19% |
| 2009-06-24 | 3940.24 | 3965.89 | 3919.40 | 3965.89 | 120478 | 23294616 | 11.38 | 0.29% |
| 2009-06-23 | 3925.56 | 3998.26 | 3891.95 | 3954.51 | 174609 | 31910900 | -14.14 | -0.36% |
| 2009-06-22 | 3986.33 | 4002.79 | 3960.10 | 3968.65 | 142688 | 23488464 | 16.48 | 0.42% |
| 2009-06-19 | 3931.76 | 3954.27 | 3918.14 | 3952.17 | 135478 | 22182516 | 26.55 | 0.68% |
| 2009-06-18 | 3880.49 | 3928.77 | 3877.97 | 3925.62 | 133919 | 24905340 | 50.75 | 1.31% |
| 2009-06-17 | 3840.20 | 3883.22 | 3808.97 | 3874.87 | 133519 | 24210286 | 23.19 | 0.60% |
| 2009-06-16 | 3846.53 | 3876.62 | 3831.97 | 3851.68 | 123210 | 22758650 | -20.87 | -0.54% |
| 2009-06-15 | 3830.43 | 3873.73 | 3807.02 | 3872.55 | 165793 | 28176194 | 48.96 | 1.28% |
| 2009-06-12 | 3879.28 | 3897.99 | 3805.86 | 3823.59 | 134302 | 24074270 | -62.36 | -1.60% |
| 2009-06-11 | 3878.62 | 3907.74 | 3863.46 | 3885.95 | 117034 | 20782192 | 3.49 | 0.09% |
| 2009-06-10 | 3856.25 | 3884.05 | 3852.35 | 3882.47 | 128474 | 22447056 | 27.85 | 0.72% |
| 2009-06-09 | 3840.89 | 3855.29 | 3785.99 | 3854.62 | 124291 | 21739642 | 10.28 | 0.27% |
| 2009-06-08 | 3829.92 | 3876.38 | 3803.88 | 3844.34 | 138887 | 24958948 | 9.88 | 0.26% |
| 2009-06-05 | 3856.23 | 3865.56 | 3830.28 | 3834.46 | 127614 | 22002882 | -9.89 | -0.26% |
| 2009-06-04 | 3814.04 | 3853.97 | 3791.56 | 3844.35 | 190039 | 35408660 | 11.47 | 0.30% |
| 2009-06-03 | 3731.71 | 3833.14 | 3731.71 | 3832.89 | 137476 | 23038338 | 97.77 | 2.62% |
| 2009-06-02 | 3755.27 | 3775.55 | 3731.75 | 3735.11 | 152563 | 24029002 | -3.87 | -0.10% |
| 2009-06-01 | 3655.54 | 3743.82 | 3655.54 | 3738.98 | 140877 | 23799056 | 117.38 | 3.24% |
| 2009-05-27 | 3568.77 | 3622.68 | 3557.94 | 3621.60 | 119149 | 19725356 | 61.04 | 1.71% |
