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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 2605.57 | 2615.25 | 2516.73 | 2523.28 | 524554 | 675389952 | -70.75 | -2.73% |
| 2009-11-23 | 2586.83 | 2594.95 | 2569.27 | 2594.04 | 313811 | 434050144 | 11.03 | 0.43% |
| 2009-11-20 | 2592.86 | 2604.69 | 2561.75 | 2583.01 | 340372 | 445676128 | -19.83 | -0.76% |
| 2009-11-19 | 2612.30 | 2626.23 | 2581.91 | 2602.84 | 346966 | 425898848 | -2.99 | -0.12% |
| 2009-11-18 | 2610.42 | 2624.26 | 2595.57 | 2605.84 | 330535 | 393751904 | 0.02 | 0.00% |
| 2009-11-17 | 2614.12 | 2627.93 | 2601.48 | 2605.81 | 382154 | 463585824 | 4.31 | 0.17% |
| 2009-11-16 | 2540.49 | 2602.34 | 2540.49 | 2601.51 | 476414 | 577695936 | 77.52 | 3.07% |
| 2009-11-13 | 2504.14 | 2525.01 | 2471.88 | 2523.99 | 348428 | 413521280 | 15.49 | 0.62% |
| 2009-11-12 | 2521.35 | 2536.92 | 2499.71 | 2508.50 | 290735 | 353109472 | -3.17 | -0.13% |
| 2009-11-11 | 2518.73 | 2526.39 | 2494.17 | 2511.68 | 272976 | 348029376 | -8.89 | -0.35% |
| 2009-11-10 | 2537.05 | 2549.64 | 2519.20 | 2520.57 | 310434 | 374870656 | 1.59 | 0.06% |
| 2009-11-09 | 2515.84 | 2520.22 | 2485.64 | 2518.99 | 278624 | 343766816 | 6.57 | 0.26% |
| 2009-11-06 | 2528.46 | 2536.55 | 2507.80 | 2512.42 | 319624 | 376469440 | 7.28 | 0.29% |
| 2009-11-05 | 2504.66 | 2517.19 | 2485.93 | 2505.14 | 288542 | 316266880 | 2.69 | 0.11% |
| 2009-11-04 | 2491.56 | 2519.94 | 2470.36 | 2502.45 | 296216 | 366672384 | 14.73 | 0.59% |
| 2009-11-03 | 2467.02 | 2500.55 | 2461.49 | 2487.73 | 268947 | 357674432 | 26.11 | 1.06% |
| 2009-11-02 | 2319.70 | 2466.08 | 2313.79 | 2461.62 | 316698 | 393856224 | 85.59 | 3.60% |
| 2009-10-30 | 2394.06 | 2413.78 | 2371.31 | 2376.03 | 218280 | 273047200 | 27.02 | 1.15% |
| 2009-10-29 | 2359.88 | 2378.96 | 2341.92 | 2349.01 | 224911 | 286769824 | -60.30 | -2.50% |
| 2009-10-28 | 2406.41 | 2424.82 | 2359.03 | 2409.32 | 229197 | 296656704 | -3.90 | -0.16% |
| 2009-10-27 | 2463.24 | 2467.64 | 2412.50 | 2413.22 | 285100 | 358438912 | -71.31 | -2.87% |
| 2009-10-26 | 2488.61 | 2499.16 | 2465.50 | 2484.52 | 241741 | 318933376 | 2.98 | 0.12% |
| 2009-10-23 | 2435.18 | 2498.61 | 2435.18 | 2481.54 | 336607 | 414428128 | 52.57 | 2.16% |
| 2009-10-22 | 2446.16 | 2458.51 | 2426.55 | 2428.97 | 216622 | 290167520 | -21.48 | -0.88% |
| 2009-10-21 | 2454.21 | 2483.16 | 2439.63 | 2450.46 | 324540 | 411141088 | -4.73 | -0.19% |
| 2009-10-20 | 2435.53 | 2459.86 | 2430.34 | 2455.18 | 357030 | 446977504 | 42.17 | 1.75% |
| 2009-10-19 | 2354.30 | 2415.20 | 2344.39 | 2413.01 | 273986 | 356820992 | 54.05 | 2.29% |
| 2009-10-16 | 2371.23 | 2384.41 | 2320.76 | 2358.97 | 210361 | 262201952 | -4.63 | -0.20% |
| 2009-10-15 | 2379.33 | 2402.35 | 2355.35 | 2363.60 | 220712 | 282052352 | 11.36 | 0.48% |
| 2009-10-14 | 2339.57 | 2389.79 | 2334.34 | 2352.24 | 320463 | 398910080 | 20.60 | 0.88% |
| 2009-10-13 | 2288.14 | 2334.08 | 2285.90 | 2331.64 | 198306 | 241742768 | 37.82 | 1.65% |
| 2009-10-12 | 2322.77 | 2335.26 | 2293.06 | 2293.82 | 246052 | 296691904 | -14.86 | -0.64% |
| 2009-10-09 | 2251.82 | 2309.72 | 2246.28 | 2308.68 | 243008 | 298620832 | 110.28 | 5.02% |
| 2009-09-30 | 2192.92 | 2216.05 | 2182.48 | 2198.41 | 190861 | 216888912 | 20.97 | 0.96% |
| 2009-09-29 | 2165.95 | 2194.14 | 2144.60 | 2177.43 | 198699 | 224924160 | 14.18 | 0.66% |
| 2009-09-28 | 2230.92 | 2242.33 | 2153.09 | 2163.25 | 170557 | 198648160 | -62.75 | -2.82% |
| 2009-09-25 | 2217.05 | 2244.04 | 2195.94 | 2226.00 | 201408 | 240287024 | -8.70 | -0.39% |
| 2009-09-24 | 2187.61 | 2262.28 | 2166.24 | 2234.70 | 274587 | 328895904 | 35.62 | 1.62% |
| 2009-09-23 | 2236.30 | 2258.25 | 2188.26 | 2199.09 | 243938 | 288538528 | -33.99 | -1.52% |
| 2009-09-22 | 2280.21 | 2307.73 | 2232.11 | 2233.08 | 267044 | 324262400 | -57.18 | -2.50% |
| 2009-09-21 | 2271.08 | 2292.72 | 2216.36 | 2290.26 | 273365 | 331871072 | -6.06 | -0.26% |
| 2009-09-18 | 2386.08 | 2389.74 | 2279.08 | 2296.32 | 384567 | 444475680 | -86.71 | -3.64% |
| 2009-09-17 | 2354.92 | 2389.34 | 2354.92 | 2383.03 | 334359 | 399636192 | 46.42 | 1.99% |
| 2009-09-16 | 2373.77 | 2380.09 | 2312.56 | 2336.61 | 315160 | 393653792 | -48.72 | -2.04% |
| 2009-09-15 | 2387.40 | 2405.60 | 2359.20 | 2385.33 | 305149 | 383967040 | 0.71 | 0.03% |
| 2009-09-14 | 2361.99 | 2388.28 | 2351.42 | 2384.62 | 308430 | 384495456 | 27.64 | 1.17% |
| 2009-09-11 | 2279.32 | 2364.75 | 2279.32 | 2356.98 | 342368 | 405702560 | 72.91 | 3.19% |
| 2009-09-10 | 2295.80 | 2311.36 | 2272.85 | 2284.07 | 236980 | 279060192 | -20.93 | -0.91% |
| 2009-09-09 | 2307.69 | 2322.86 | 2271.90 | 2305.00 | 329309 | 415799680 | 10.11 | 0.44% |
| 2009-09-08 | 2240.82 | 2295.35 | 2211.43 | 2294.89 | 315282 | 375169184 | 41.08 | 1.82% |
| 2009-09-07 | 2254.75 | 2293.12 | 2237.86 | 2253.80 | 320581 | 391727360 | 16.11 | 0.72% |
| 2009-09-04 | 2232.02 | 2262.54 | 2218.20 | 2237.70 | 336075 | 398163136 | 7.18 | 0.32% |
| 2009-09-03 | 2127.21 | 2237.33 | 2119.46 | 2230.52 | 396550 | 473230464 | 107.01 | 5.04% |
| 2009-09-02 | 2062.88 | 2130.99 | 2053.60 | 2123.51 | 269746 | 322137728 | 46.82 | 2.25% |
| 2009-09-01 | 2033.44 | 2115.83 | 2033.44 | 2076.68 | 305259 | 350868096 | 30.09 | 1.47% |
| 2009-08-31 | 2163.01 | 2163.01 | 2043.36 | 2046.59 | 364135 | 419753856 | -146.93 | -6.70% |
| 2009-08-28 | 2273.65 | 2287.53 | 2177.92 | 2193.52 | 383968 | 454315904 | -82.49 | -3.62% |
| 2009-08-27 | 2277.38 | 2316.24 | 2247.48 | 2276.01 | 317308 | 377517024 | -16.48 | -0.72% |
| 2009-08-26 | 2239.66 | 2317.68 | 2225.81 | 2292.49 | 306697 | 392274752 | 32.94 | 1.46% |
| 2009-08-25 | 2355.20 | 2355.20 | 2193.99 | 2259.55 | 391125 | 492178720 | -108.91 | -4.60% |
| 2009-08-24 | 2384.34 | 2388.07 | 2342.87 | 2368.46 | 306121 | 388639168 | 0.81 | 0.03% |
| 2009-08-21 | 2326.67 | 2392.03 | 2309.54 | 2367.66 | 363092 | 440891872 | 34.17 | 1.46% |
| 2009-08-20 | 2240.10 | 2334.36 | 2240.10 | 2333.49 | 331476 | 422614336 | 102.77 | 4.61% |
| 2009-08-19 | 2348.97 | 2355.44 | 2206.60 | 2230.72 | 342850 | 410160768 | -113.39 | -4.84% |
| 2009-08-18 | 2313.16 | 2354.88 | 2278.35 | 2344.11 | 330194 | 412721312 | 12.14 | 0.52% |
| 2009-08-17 | 2418.32 | 2453.71 | 2327.28 | 2331.97 | 398336 | 498623392 | -131.56 | -5.34% |
| 2009-08-14 | 2520.86 | 2532.41 | 2445.31 | 2463.52 | 361731 | 471122656 | -65.39 | -2.59% |
| 2009-08-13 | 2493.23 | 2535.37 | 2449.38 | 2528.91 | 381649 | 488193792 | 34.68 | 1.39% |
| 2009-08-12 | 2608.05 | 2610.67 | 2489.93 | 2494.23 | 382661 | 506238208 | -120.62 | -4.61% |
| 2009-08-11 | 2622.94 | 2627.73 | 2582.15 | 2614.85 | 241352 | 330649184 | 2.21 | 0.08% |
| 2009-08-10 | 2658.58 | 2673.02 | 2572.50 | 2612.64 | 351604 | 472267776 | -21.84 | -0.83% |
| 2009-08-07 | 2694.95 | 2718.88 | 2621.11 | 2634.49 | 390447 | 545784832 | -64.66 | -2.40% |
| 2009-08-06 | 2737.52 | 2755.60 | 2654.86 | 2699.15 | 458796 | 662476608 | -62.81 | -2.27% |
| 2009-08-05 | 2805.42 | 2805.81 | 2734.38 | 2761.96 | 574049 | 756815040 | -49.93 | -1.78% |
| 2009-08-04 | 2849.41 | 2849.41 | 2763.01 | 2811.88 | 535544 | 724059072 | -26.77 | -0.94% |
| 2009-08-03 | 2832.82 | 2840.16 | 2794.45 | 2838.66 | 502347 | 694658176 | 21.77 | 0.77% |
| 2009-07-31 | 2782.87 | 2818.55 | 2746.32 | 2816.89 | 567658 | 738472448 | 62.42 | 2.27% |
| 2009-07-30 | 2702.46 | 2771.36 | 2662.87 | 2754.47 | 633122 | 787300544 | 83.48 | 3.13% |
| 2009-07-29 | 2788.67 | 2829.80 | 2583.07 | 2670.99 | 732146 | 940240320 | -128.71 | -4.60% |
| 2009-07-28 | 2803.64 | 2807.71 | 2767.02 | 2799.69 | 562165 | 734476288 | -5.84 | -0.21% |
| 2009-07-27 | 2753.68 | 2805.76 | 2752.17 | 2805.53 | 611511 | 797478272 | 62.51 | 2.28% |
| 2009-07-24 | 2733.29 | 2752.57 | 2684.92 | 2743.03 | 579342 | 752510592 | 25.80 | 0.95% |
| 2009-07-23 | 2681.40 | 2720.63 | 2662.14 | 2717.23 | 504986 | 650667456 | 40.08 | 1.50% |
| 2009-07-22 | 2622.28 | 2678.19 | 2621.74 | 2677.15 | 493375 | 689256192 | 53.82 | 2.05% |
| 2009-07-21 | 2664.96 | 2685.43 | 2618.36 | 2623.33 | 541020 | 724812032 | -32.22 | -1.21% |
| 2009-07-20 | 2615.30 | 2658.63 | 2597.24 | 2655.55 | 557261 | 719637120 | 51.20 | 1.97% |
| 2009-07-17 | 2598.96 | 2617.71 | 2579.58 | 2604.35 | 441097 | 563473152 | 6.28 | 0.24% |
| 2009-07-16 | 2598.65 | 2630.96 | 2575.39 | 2598.07 | 539791 | 686155968 | 23.75 | 0.92% |
| 2009-07-15 | 2559.07 | 2581.56 | 2558.31 | 2574.32 | 523395 | 648205632 | 25.56 | 1.00% |
| 2009-07-14 | 2478.11 | 2549.00 | 2478.11 | 2548.77 | 439163 | 558081152 | 81.28 | 3.29% |
| 2009-07-13 | 2500.64 | 2507.21 | 2466.40 | 2467.49 | 402307 | 504636256 | -51.59 | -2.05% |
| 2009-07-10 | 2533.43 | 2543.68 | 2504.66 | 2519.07 | 399919 | 519891712 | -13.40 | -0.53% |
| 2009-07-09 | 2495.70 | 2532.56 | 2480.18 | 2532.48 | 430847 | 562952448 | 30.32 | 1.21% |
| 2009-07-08 | 2487.67 | 2519.54 | 2432.42 | 2502.15 | 525352 | 642082304 | -14.84 | -0.59% |
| 2009-07-07 | 2546.05 | 2562.20 | 2507.72 | 2516.99 | 571020 | 674601536 | -32.50 | -1.27% |
| 2009-07-06 | 2511.17 | 2556.87 | 2511.17 | 2549.49 | 589708 | 744124608 | 40.55 | 1.62% |
| 2009-07-03 | 2459.89 | 2509.01 | 2454.92 | 2508.94 | 431992 | 549460224 | 27.96 | 1.13% |
| 2009-07-02 | 2448.04 | 2491.28 | 2447.94 | 2480.98 | 508317 | 632605376 | 40.09 | 1.64% |
| 2009-07-01 | 2369.51 | 2444.10 | 2367.34 | 2440.90 | 423682 | 505470112 | 60.00 | 2.52% |
| 2009-06-30 | 2400.20 | 2404.19 | 2377.12 | 2380.90 | 401762 | 501287008 | -10.17 | -0.42% |
| 2009-06-29 | 2347.89 | 2392.00 | 2341.78 | 2391.07 | 345222 | 401620672 | 46.44 | 1.98% |
| 2009-06-26 | 2341.70 | 2354.16 | 2329.14 | 2344.63 | 294737 | 333484416 | 8.71 | 0.37% |
| 2009-06-25 | 2337.17 | 2356.57 | 2324.96 | 2335.92 | 350449 | 411879008 | -0.77 | -0.03% |
| 2009-06-24 | 2325.07 | 2340.79 | 2301.93 | 2336.69 | 492752 | 531292928 | 5.19 | 0.22% |
| 2009-06-23 | 2283.80 | 2374.62 | 2279.12 | 2331.51 | 556559 | 577109248 | 10.60 | 0.46% |
| 2009-06-22 | 2334.95 | 2351.40 | 2313.96 | 2320.91 | 467414 | 505177472 | 11.68 | 0.51% |
| 2009-06-19 | 2287.04 | 2316.37 | 2281.01 | 2309.22 | 466993 | 483247296 | 25.69 | 1.12% |
| 2009-06-18 | 2238.96 | 2289.41 | 2237.24 | 2283.53 | 443154 | 501093536 | 47.46 | 2.12% |
| 2009-06-17 | 2203.54 | 2242.39 | 2173.77 | 2236.08 | 313431 | 363535072 | 28.45 | 1.29% |
| 2009-06-16 | 2193.35 | 2228.36 | 2186.54 | 2207.62 | 328812 | 388934752 | -9.76 | -0.44% |
| 2009-06-15 | 2164.45 | 2219.49 | 2150.55 | 2217.38 | 377230 | 424572064 | 60.85 | 2.82% |
| 2009-06-12 | 2192.10 | 2212.66 | 2138.64 | 2156.53 | 351877 | 371782560 | -40.19 | -1.83% |
| 2009-06-11 | 2207.20 | 2227.66 | 2189.22 | 2196.73 | 370144 | 404821696 | -15.46 | -0.70% |
| 2009-06-10 | 2201.84 | 2224.63 | 2197.28 | 2212.19 | 464120 | 505395904 | 14.61 | 0.67% |
| 2009-06-09 | 2186.13 | 2198.39 | 2145.16 | 2197.58 | 445678 | 457534432 | 11.11 | 0.51% |
| 2009-06-08 | 2161.10 | 2214.43 | 2143.41 | 2186.47 | 471400 | 477139232 | 26.06 | 1.21% |
| 2009-06-05 | 2183.04 | 2191.19 | 2159.78 | 2160.42 | 448553 | 488643200 | -13.89 | -0.64% |
| 2009-06-04 | 2138.63 | 2182.67 | 2131.42 | 2174.30 | 625077 | 691551296 | 25.21 | 1.17% |
| 2009-06-03 | 2075.93 | 2150.13 | 2075.93 | 2149.09 | 533375 | 573749312 | 74.34 | 3.58% |
| 2009-06-02 | 2091.72 | 2101.84 | 2069.50 | 2074.76 | 508173 | 560160256 | -2.12 | -0.10% |
| 2009-06-01 | 2021.73 | 2082.88 | 2021.73 | 2076.88 | 573261 | 644569664 | 85.59 | 4.30% |
| 2009-05-27 | 1954.67 | 2000.38 | 1949.87 | 1991.29 | 324857 | 332294272 | 45.79 | 2.35% |
| 2009-05-26 | 1976.61 | 1978.65 | 1945.02 | 1945.50 | 237030 | 270486432 | -26.34 | -1.34% |
| 2009-05-25 | 1930.84 | 1978.94 | 1927.03 | 1971.84 | 277493 | 295179136 | 4.18 | 0.21% |
