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 | 2690.18 | 2721.10 | 2637.84 | 2648.97 | 156979 | 154681872 | -77.96 | -2.86% |
| 2009-11-26 | 2856.06 | 2869.32 | 2715.53 | 2726.94 | 243922 | 252082704 | -121.07 | -4.25% |
| 2009-11-25 | 2750.23 | 2848.93 | 2737.19 | 2848.01 | 250335 | 236567392 | 85.45 | 3.09% |
| 2009-11-24 | 2857.55 | 2891.58 | 2750.22 | 2762.55 | 332348 | 324239616 | -77.95 | -2.74% |
| 2009-11-23 | 2807.30 | 2841.99 | 2804.51 | 2840.50 | 181828 | 187082400 | 35.59 | 1.27% |
| 2009-11-20 | 2812.41 | 2823.60 | 2784.55 | 2804.91 | 178692 | 179868768 | -13.54 | -0.48% |
| 2009-11-19 | 2807.16 | 2822.11 | 2778.82 | 2818.45 | 169605 | 177990272 | 22.67 | 0.81% |
| 2009-11-18 | 2788.94 | 2804.59 | 2774.32 | 2795.78 | 159530 | 171254688 | 12.44 | 0.45% |
| 2009-11-17 | 2801.42 | 2807.77 | 2773.09 | 2783.33 | 166087 | 175298304 | -0.41 | -0.01% |
| 2009-11-16 | 2719.32 | 2784.34 | 2719.32 | 2783.74 | 204921 | 213024960 | 80.31 | 2.97% |
| 2009-11-13 | 2696.97 | 2705.01 | 2647.18 | 2703.43 | 139189 | 140429712 | -0.39 | -0.01% |
| 2009-11-12 | 2700.33 | 2723.91 | 2691.26 | 2703.83 | 154163 | 152779552 | 13.35 | 0.50% |
| 2009-11-11 | 2699.17 | 2712.89 | 2672.10 | 2690.48 | 116571 | 116970120 | -11.71 | -0.43% |
| 2009-11-10 | 2726.60 | 2731.49 | 2700.39 | 2702.19 | 139822 | 144180752 | -4.79 | -0.18% |
| 2009-11-09 | 2687.13 | 2711.23 | 2679.94 | 2706.99 | 136564 | 136500160 | 21.09 | 0.79% |
| 2009-11-06 | 2683.25 | 2704.99 | 2678.74 | 2685.90 | 180629 | 177263520 | 21.25 | 0.80% |
| 2009-11-05 | 2640.11 | 2665.94 | 2627.83 | 2664.64 | 146829 | 146103008 | 29.66 | 1.13% |
| 2009-11-04 | 2625.81 | 2649.27 | 2604.42 | 2634.99 | 153334 | 156539296 | 18.19 | 0.69% |
| 2009-11-03 | 2584.01 | 2622.26 | 2577.54 | 2616.80 | 152192 | 152900432 | 39.79 | 1.54% |
| 2009-11-02 | 2454.58 | 2577.31 | 2446.00 | 2577.01 | 133856 | 135446336 | 68.01 | 2.71% |
| 2009-10-30 | 2529.84 | 2540.88 | 2503.55 | 2508.99 | 106115 | 109504592 | 21.35 | 0.86% |
| 2009-10-29 | 2492.03 | 2516.15 | 2478.91 | 2487.65 | 106303 | 113252552 | -53.60 | -2.11% |
| 2009-10-28 | 2515.32 | 2541.61 | 2479.84 | 2541.25 | 116570 | 117933120 | 17.90 | 0.71% |
| 2009-10-27 | 2581.00 | 2585.92 | 2522.11 | 2523.35 | 130415 | 138110880 | -78.64 | -3.02% |
| 2009-10-26 | 2591.55 | 2603.58 | 2568.28 | 2601.99 | 114031 | 122315504 | 11.23 | 0.43% |
| 2009-10-23 | 2548.58 | 2609.54 | 2548.58 | 2590.76 | 146029 | 158571904 | 46.31 | 1.82% |
| 2009-10-22 | 2567.75 | 2577.73 | 2537.99 | 2544.45 | 103320 | 107158520 | -23.58 | -0.92% |
| 2009-10-21 | 2579.55 | 2593.54 | 2564.28 | 2568.02 | 148658 | 145839600 | -12.14 | -0.47% |
| 2009-10-20 | 2577.15 | 2583.76 | 2557.21 | 2580.16 | 154288 | 158495344 | 22.37 | 0.87% |
| 2009-10-19 | 2489.14 | 2561.76 | 2476.26 | 2557.80 | 141047 | 145166704 | 64.43 | 2.58% |
| 2009-10-16 | 2498.88 | 2511.44 | 2448.29 | 2493.37 | 109137 | 112603720 | 3.99 | 0.16% |
| 2009-10-15 | 2496.66 | 2517.06 | 2473.16 | 2489.38 | 113182 | 109083864 | 13.96 | 0.56% |
| 2009-10-14 | 2455.75 | 2509.73 | 2451.76 | 2475.42 | 154643 | 151466640 | 26.49 | 1.08% |
| 2009-10-13 | 2398.32 | 2450.41 | 2394.73 | 2448.93 | 115655 | 105999512 | 47.72 | 1.99% |
| 2009-10-12 | 2412.69 | 2419.36 | 2386.95 | 2401.21 | 109300 | 107036368 | -5.51 | -0.23% |
| 2009-10-09 | 2340.99 | 2407.45 | 2338.19 | 2406.72 | 96969 | 98418800 | 115.78 | 5.05% |
| 2009-09-30 | 2287.02 | 2321.13 | 2286.45 | 2290.94 | 64138 | 61147556 | 19.51 | 0.86% |
| 2009-09-29 | 2281.40 | 2295.02 | 2230.25 | 2271.43 | 78593 | 68160432 | -7.89 | -0.35% |
| 2009-09-28 | 2351.64 | 2369.43 | 2268.90 | 2279.33 | 71608 | 65909784 | -68.01 | -2.90% |
| 2009-09-25 | 2359.97 | 2372.68 | 2329.68 | 2347.34 | 71318 | 67830320 | -25.56 | -1.08% |
| 2009-09-24 | 2353.56 | 2400.11 | 2312.26 | 2372.90 | 101536 | 95155096 | -0.98 | -0.04% |
| 2009-09-23 | 2425.20 | 2450.55 | 2360.21 | 2373.88 | 105113 | 101449488 | -55.71 | -2.29% |
| 2009-09-22 | 2495.56 | 2516.64 | 2428.32 | 2429.59 | 124517 | 116828576 | -71.66 | -2.87% |
| 2009-09-21 | 2471.69 | 2502.57 | 2418.02 | 2501.24 | 111909 | 108515376 | 3.28 | 0.13% |
| 2009-09-18 | 2586.94 | 2594.81 | 2477.11 | 2497.96 | 173201 | 167887632 | -86.45 | -3.35% |
| 2009-09-17 | 2545.15 | 2587.35 | 2545.15 | 2584.41 | 144946 | 144365936 | 48.37 | 1.91% |
| 2009-09-16 | 2571.11 | 2572.15 | 2503.65 | 2536.04 | 151888 | 149418784 | -42.02 | -1.63% |
| 2009-09-15 | 2571.34 | 2599.88 | 2540.37 | 2578.06 | 164747 | 156768320 | 10.51 | 0.41% |
| 2009-09-14 | 2526.50 | 2578.12 | 2521.98 | 2567.55 | 164394 | 159360192 | 45.05 | 1.79% |
| 2009-09-11 | 2470.02 | 2536.61 | 2468.10 | 2522.50 | 149268 | 144072560 | 40.68 | 1.64% |
| 2009-09-10 | 2505.40 | 2519.65 | 2476.26 | 2481.82 | 117999 | 119116192 | -35.29 | -1.40% |
| 2009-09-09 | 2491.30 | 2521.35 | 2454.88 | 2517.11 | 174924 | 178780976 | 37.84 | 1.53% |
| 2009-09-08 | 2408.18 | 2479.41 | 2375.78 | 2479.27 | 139734 | 144570928 | 50.29 | 2.07% |
| 2009-09-07 | 2436.92 | 2469.68 | 2408.50 | 2428.98 | 144924 | 144425072 | 2.92 | 0.12% |
| 2009-09-04 | 2403.08 | 2434.60 | 2387.15 | 2426.06 | 154591 | 148689872 | 20.23 | 0.84% |
| 2009-09-03 | 2275.42 | 2412.72 | 2270.30 | 2405.83 | 157087 | 147195648 | 133.24 | 5.86% |
| 2009-09-02 | 2238.13 | 2288.01 | 2223.44 | 2272.59 | 89812 | 87789576 | 27.70 | 1.23% |
| 2009-09-01 | 2224.39 | 2292.63 | 2211.39 | 2244.89 | 108980 | 98906664 | -0.29 | -0.01% |
| 2009-08-31 | 2404.22 | 2404.22 | 2241.67 | 2245.18 | 147438 | 135212016 | -197.80 | -8.10% |
| 2009-08-28 | 2530.95 | 2541.16 | 2426.19 | 2442.98 | 132625 | 128063960 | -93.74 | -3.69% |
| 2009-08-27 | 2524.80 | 2576.22 | 2500.50 | 2536.72 | 130338 | 130565312 | -9.26 | -0.36% |
| 2009-08-26 | 2470.86 | 2574.65 | 2457.90 | 2545.98 | 127946 | 125927952 | 50.50 | 2.02% |
| 2009-08-25 | 2551.37 | 2551.37 | 2413.80 | 2495.48 | 169622 | 164181504 | -74.23 | -2.89% |
| 2009-08-24 | 2561.75 | 2581.57 | 2524.43 | 2569.71 | 153566 | 152793472 | 26.53 | 1.04% |
| 2009-08-21 | 2474.30 | 2545.08 | 2452.77 | 2543.19 | 173729 | 166475120 | 67.89 | 2.74% |
| 2009-08-20 | 2389.38 | 2480.15 | 2389.38 | 2475.30 | 139131 | 129403600 | 90.52 | 3.80% |
| 2009-08-19 | 2531.10 | 2532.92 | 2355.84 | 2384.78 | 159537 | 145207600 | -147.93 | -5.84% |
| 2009-08-18 | 2446.32 | 2539.37 | 2438.32 | 2532.72 | 170754 | 152260640 | 65.23 | 2.64% |
| 2009-08-17 | 2596.40 | 2619.04 | 2464.74 | 2467.49 | 165114 | 157798880 | -183.72 | -6.93% |
| 2009-08-14 | 2733.50 | 2741.41 | 2647.41 | 2651.21 | 157613 | 165842208 | -85.61 | -3.13% |
| 2009-08-13 | 2716.66 | 2743.21 | 2660.36 | 2736.81 | 148747 | 157327696 | 19.40 | 0.71% |
| 2009-08-12 | 2858.53 | 2858.53 | 2709.49 | 2717.41 | 165343 | 172289232 | -150.61 | -5.25% |
| 2009-08-11 | 2864.81 | 2873.61 | 2818.56 | 2868.02 | 130725 | 137647776 | 12.00 | 0.42% |
| 2009-08-10 | 2861.95 | 2883.28 | 2790.77 | 2856.02 | 147802 | 164985248 | 21.77 | 0.77% |
| 2009-08-07 | 2947.23 | 2979.95 | 2814.45 | 2834.25 | 184404 | 205423392 | -116.11 | -3.94% |
| 2009-08-06 | 3016.70 | 3016.70 | 2916.94 | 2950.36 | 187121 | 213431600 | -100.75 | -3.30% |
| 2009-08-05 | 3081.16 | 3083.41 | 2992.48 | 3051.11 | 234467 | 275223680 | -43.22 | -1.40% |
| 2009-08-04 | 3070.34 | 3109.08 | 3025.18 | 3094.32 | 262105 | 310966144 | 40.49 | 1.33% |
| 2009-08-03 | 2963.85 | 3054.50 | 2963.09 | 3053.83 | 249393 | 281779168 | 107.43 | 3.65% |
| 2009-07-31 | 2876.97 | 2947.00 | 2856.19 | 2946.41 | 215572 | 234562784 | 94.61 | 3.32% |
| 2009-07-30 | 2809.92 | 2868.47 | 2757.72 | 2851.80 | 209234 | 222798640 | 48.93 | 1.75% |
| 2009-07-29 | 2931.00 | 2964.61 | 2697.44 | 2802.86 | 341271 | 342981152 | -133.81 | -4.56% |
| 2009-07-28 | 2883.52 | 2936.68 | 2871.80 | 2936.67 | 285039 | 288990176 | 49.69 | 1.72% |
| 2009-07-27 | 2821.24 | 2887.51 | 2820.93 | 2886.99 | 232629 | 253854960 | 69.29 | 2.46% |
| 2009-07-24 | 2817.56 | 2828.14 | 2753.08 | 2817.69 | 204782 | 230548032 | 11.95 | 0.43% |
| 2009-07-23 | 2788.59 | 2806.28 | 2774.61 | 2805.75 | 185938 | 211218656 | 23.07 | 0.83% |
| 2009-07-22 | 2702.63 | 2792.88 | 2701.95 | 2782.67 | 202278 | 235403024 | 71.67 | 2.64% |
| 2009-07-21 | 2768.95 | 2772.80 | 2700.47 | 2711.01 | 226872 | 244384992 | -47.30 | -1.72% |
| 2009-07-20 | 2708.49 | 2760.92 | 2705.02 | 2758.31 | 223680 | 237569248 | 64.85 | 2.41% |
| 2009-07-17 | 2674.59 | 2701.73 | 2663.01 | 2693.46 | 178080 | 189200384 | 17.21 | 0.64% |
| 2009-07-16 | 2706.13 | 2721.29 | 2669.51 | 2676.25 | 232029 | 243598400 | -16.57 | -0.61% |
| 2009-07-15 | 2635.01 | 2706.09 | 2635.01 | 2692.82 | 285647 | 285120032 | 67.73 | 2.58% |
| 2009-07-14 | 2551.52 | 2625.38 | 2551.52 | 2625.09 | 210775 | 199587984 | 81.37 | 3.20% |
| 2009-07-13 | 2559.99 | 2577.79 | 2542.29 | 2543.72 | 158871 | 149597168 | -26.74 | -1.04% |
| 2009-07-10 | 2585.64 | 2592.62 | 2562.56 | 2570.45 | 183664 | 176265440 | -11.38 | -0.44% |
| 2009-07-09 | 2525.03 | 2582.24 | 2521.63 | 2581.84 | 214942 | 203518416 | 55.06 | 2.18% |
| 2009-07-08 | 2493.11 | 2542.82 | 2467.06 | 2526.78 | 190653 | 186736144 | 14.87 | 0.59% |
| 2009-07-07 | 2512.75 | 2554.28 | 2496.13 | 2511.90 | 287740 | 261827568 | -3.89 | -0.15% |
| 2009-07-06 | 2448.04 | 2520.87 | 2446.50 | 2515.79 | 287674 | 261522528 | 75.56 | 3.10% |
| 2009-07-03 | 2391.03 | 2446.01 | 2386.94 | 2440.24 | 187473 | 189904304 | 30.57 | 1.27% |
| 2009-07-02 | 2396.59 | 2412.01 | 2382.80 | 2409.66 | 174765 | 173822112 | 22.52 | 0.94% |
| 2009-07-01 | 2337.19 | 2388.24 | 2333.96 | 2387.14 | 160232 | 151161760 | 37.28 | 1.59% |
| 2009-06-30 | 2389.70 | 2391.36 | 2345.05 | 2349.86 | 153336 | 144193440 | -29.70 | -1.25% |
| 2009-06-29 | 2351.48 | 2379.73 | 2335.85 | 2379.56 | 153369 | 141856320 | 28.40 | 1.21% |
| 2009-06-26 | 2362.62 | 2368.37 | 2342.67 | 2351.16 | 131539 | 123083448 | -6.01 | -0.26% |
| 2009-06-25 | 2369.73 | 2373.26 | 2343.53 | 2357.17 | 167474 | 148712736 | -4.30 | -0.18% |
| 2009-06-24 | 2310.80 | 2362.00 | 2309.30 | 2361.47 | 222376 | 188094368 | 49.46 | 2.14% |
| 2009-06-23 | 2263.21 | 2337.27 | 2257.16 | 2312.01 | 221541 | 182529392 | 12.97 | 0.56% |
| 2009-06-22 | 2311.34 | 2325.34 | 2292.11 | 2299.04 | 203809 | 168930848 | 5.23 | 0.23% |
| 2009-06-19 | 2286.99 | 2295.38 | 2261.68 | 2293.81 | 170197 | 148727680 | 15.01 | 0.66% |
| 2009-06-18 | 2264.07 | 2280.78 | 2261.60 | 2278.80 | 139117 | 123981160 | 19.39 | 0.86% |
| 2009-06-17 | 2226.83 | 2263.98 | 2210.29 | 2259.41 | 119325 | 105819240 | 32.02 | 1.44% |
| 2009-06-16 | 2208.26 | 2236.18 | 2202.64 | 2227.39 | 109503 | 94808544 | 0.57 | 0.03% |
| 2009-06-15 | 2200.72 | 2227.78 | 2186.33 | 2226.81 | 116305 | 106898256 | 18.77 | 0.85% |
| 2009-06-12 | 2255.16 | 2262.45 | 2190.25 | 2208.05 | 145351 | 124768576 | -53.32 | -2.36% |
| 2009-06-11 | 2289.20 | 2294.84 | 2253.49 | 2261.37 | 159309 | 140084128 | -25.82 | -1.13% |
| 2009-06-10 | 2257.67 | 2294.00 | 2252.88 | 2287.20 | 195806 | 170918064 | 35.11 | 1.56% |
| 2009-06-09 | 2248.18 | 2254.08 | 2202.99 | 2252.09 | 161590 | 138733056 | 0.89 | 0.04% |
| 2009-06-08 | 2262.78 | 2266.37 | 2227.92 | 2251.20 | 148916 | 133354080 | -8.86 | -0.39% |
| 2009-06-05 | 2294.32 | 2300.14 | 2257.57 | 2260.05 | 211128 | 187853440 | -27.54 | -1.20% |
| 2009-06-04 | 2257.05 | 2291.71 | 2247.21 | 2287.60 | 273513 | 224794528 | 22.34 | 0.99% |
| 2009-06-03 | 2226.90 | 2265.27 | 2224.20 | 2265.26 | 207151 | 181293264 | 36.97 | 1.66% |
| 2009-06-02 | 2233.45 | 2242.17 | 2217.69 | 2228.29 | 203852 | 185789584 | 10.55 | 0.48% |
| 2009-06-01 | 2185.95 | 2222.97 | 2180.27 | 2217.74 | 184466 | 169505728 | 55.78 | 2.58% |
