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 | 2657.61 | 2684.87 | 2609.81 | 2622.91 | 1455381 | 1697566336 | -63.04 | -2.35% |
| 2009-11-26 | 2791.54 | 2799.24 | 2676.92 | 2685.94 | 2133922 | 2147483647 | -100.68 | -3.61% |
| 2009-11-25 | 2723.33 | 2787.47 | 2700.61 | 2786.63 | 1844801 | 2147483647 | 56.06 | 2.05% |
| 2009-11-24 | 2838.72 | 2846.60 | 2722.57 | 2730.56 | 2431904 | 2147483647 | -96.84 | -3.42% |
| 2009-11-23 | 2805.91 | 2827.95 | 2799.22 | 2827.41 | 1647511 | 2004511104 | 25.34 | 0.90% |
| 2009-11-20 | 2803.36 | 2822.53 | 2778.61 | 2802.07 | 1706807 | 1969945600 | -10.99 | -0.39% |
| 2009-11-19 | 2805.24 | 2820.43 | 2783.80 | 2813.07 | 1695760 | 1915182720 | 14.59 | 0.52% |
| 2009-11-18 | 2785.08 | 2809.19 | 2773.92 | 2798.48 | 1543156 | 1784456704 | 17.18 | 0.62% |
| 2009-11-17 | 2788.83 | 2794.89 | 2775.08 | 2781.30 | 1613538 | 1915847552 | 6.16 | 0.22% |
| 2009-11-16 | 2715.91 | 2775.58 | 2715.91 | 2775.14 | 1932715 | 2147483647 | 74.71 | 2.77% |
| 2009-11-13 | 2681.76 | 2701.67 | 2649.48 | 2700.43 | 1452343 | 1617889536 | 11.60 | 0.43% |
| 2009-11-12 | 2696.74 | 2711.90 | 2680.50 | 2688.84 | 1337948 | 1497357440 | -2.62 | -0.10% |
| 2009-11-11 | 2692.93 | 2701.30 | 2669.33 | 2691.46 | 1228737 | 1420724096 | -3.42 | -0.13% |
| 2009-11-10 | 2715.71 | 2722.43 | 2692.91 | 2694.87 | 1400805 | 1613721216 | 2.64 | 0.10% |
| 2009-11-09 | 2680.63 | 2693.16 | 2663.49 | 2692.24 | 1364668 | 1569394176 | 9.92 | 0.37% |
| 2009-11-06 | 2692.62 | 2698.84 | 2676.38 | 2682.32 | 1608220 | 1792027264 | 7.71 | 0.29% |
| 2009-11-05 | 2656.42 | 2677.72 | 2647.17 | 2674.60 | 1425367 | 1534759808 | 22.41 | 0.84% |
| 2009-11-04 | 2644.12 | 2663.04 | 2624.64 | 2652.19 | 1422798 | 1619965440 | 12.36 | 0.47% |
| 2009-11-03 | 2616.21 | 2646.04 | 2610.33 | 2639.84 | 1475433 | 1684485632 | 31.32 | 1.20% |
| 2009-11-02 | 2487.32 | 2609.59 | 2478.60 | 2608.51 | 1352654 | 1535284864 | 68.45 | 2.69% |
| 2009-10-30 | 2549.90 | 2566.64 | 2529.98 | 2540.06 | 1035185 | 1165840000 | 29.93 | 1.19% |
| 2009-10-29 | 2522.32 | 2537.86 | 2502.92 | 2510.13 | 1090476 | 1165456896 | -60.12 | -2.34% |
| 2009-10-28 | 2555.85 | 2576.05 | 2521.70 | 2570.24 | 993241 | 1129441664 | 8.22 | 0.32% |
| 2009-10-27 | 2617.11 | 2617.11 | 2561.19 | 2562.02 | 1193551 | 1388391040 | -75.13 | -2.85% |
| 2009-10-26 | 2640.91 | 2648.74 | 2614.62 | 2637.15 | 1132400 | 1303963392 | 1.78 | 0.07% |
| 2009-10-23 | 2592.39 | 2648.61 | 2592.39 | 2635.37 | 1362728 | 1558553344 | 48.11 | 1.86% |
| 2009-10-22 | 2601.76 | 2611.98 | 2581.74 | 2587.26 | 1016109 | 1186216576 | -16.04 | -0.62% |
| 2009-10-21 | 2611.78 | 2633.09 | 2596.47 | 2603.30 | 1337972 | 1540551808 | -11.82 | -0.45% |
| 2009-10-20 | 2596.46 | 2615.55 | 2588.96 | 2615.12 | 1416552 | 1659835520 | 39.40 | 1.53% |
| 2009-10-19 | 2521.43 | 2576.90 | 2511.00 | 2575.73 | 1189590 | 1395589888 | 52.51 | 2.08% |
| 2009-10-16 | 2537.53 | 2550.67 | 2485.38 | 2523.22 | 909434 | 1039242944 | -3.23 | -0.13% |
| 2009-10-15 | 2539.36 | 2555.82 | 2515.69 | 2526.45 | 974160 | 1097191424 | 7.90 | 0.31% |
| 2009-10-14 | 2497.33 | 2552.72 | 2495.66 | 2518.55 | 1281405 | 1406764160 | 29.34 | 1.18% |
| 2009-10-13 | 2449.77 | 2490.61 | 2447.32 | 2489.22 | 789215 | 879040768 | 35.40 | 1.44% |
| 2009-10-12 | 2481.68 | 2485.84 | 2453.01 | 2453.82 | 870867 | 992936000 | -14.76 | -0.60% |
| 2009-10-09 | 2407.93 | 2469.30 | 2403.11 | 2468.58 | 842858 | 923971904 | 112.39 | 4.77% |
| 2009-09-30 | 2350.45 | 2376.85 | 2342.78 | 2356.20 | 640108 | 676485312 | 21.13 | 0.91% |
| 2009-09-29 | 2342.39 | 2356.07 | 2299.21 | 2335.07 | 724347 | 736675648 | -8.14 | -0.35% |
| 2009-09-28 | 2410.76 | 2422.36 | 2332.86 | 2343.21 | 707393 | 748439040 | -62.84 | -2.61% |
| 2009-09-25 | 2404.16 | 2427.47 | 2383.90 | 2406.05 | 740767 | 804148864 | -12.54 | -0.52% |
| 2009-09-24 | 2393.97 | 2446.36 | 2358.61 | 2418.59 | 1011359 | 1101127808 | 9.25 | 0.38% |
| 2009-09-23 | 2456.18 | 2478.57 | 2395.16 | 2409.34 | 1061507 | 1159215232 | -46.56 | -1.90% |
| 2009-09-22 | 2505.41 | 2528.29 | 2455.37 | 2455.90 | 1225948 | 1369443712 | -58.78 | -2.34% |
| 2009-09-21 | 2489.76 | 2516.05 | 2433.75 | 2514.69 | 1343761 | 1446486144 | 3.86 | 0.15% |
| 2009-09-18 | 2596.38 | 2600.22 | 2492.33 | 2510.83 | 1647582 | 1795403264 | -82.99 | -3.20% |
| 2009-09-17 | 2556.10 | 2597.20 | 2556.10 | 2593.82 | 1566894 | 1758496256 | 51.22 | 2.01% |
| 2009-09-16 | 2566.33 | 2567.32 | 2509.32 | 2542.60 | 1443707 | 1666500096 | -28.94 | -1.12% |
| 2009-09-15 | 2567.24 | 2585.82 | 2542.33 | 2571.53 | 1415462 | 1583600256 | 6.25 | 0.24% |
| 2009-09-14 | 2535.12 | 2570.68 | 2529.79 | 2565.28 | 1407241 | 1555130496 | 31.21 | 1.23% |
| 2009-09-11 | 2472.21 | 2542.18 | 2471.06 | 2534.07 | 1213141 | 1368234368 | 55.39 | 2.23% |
| 2009-09-10 | 2487.70 | 2507.59 | 2466.99 | 2478.68 | 1039281 | 1157870592 | -18.54 | -0.74% |
| 2009-09-09 | 2496.01 | 2511.46 | 2458.29 | 2497.22 | 1287796 | 1521074176 | 12.88 | 0.52% |
| 2009-09-08 | 2429.30 | 2484.98 | 2400.62 | 2484.34 | 1262979 | 1476424320 | 41.79 | 1.71% |
| 2009-09-07 | 2439.82 | 2475.03 | 2424.62 | 2442.55 | 1294734 | 1457624320 | 16.34 | 0.67% |
| 2009-09-04 | 2408.69 | 2438.25 | 2397.10 | 2426.21 | 1272116 | 1412815104 | 14.23 | 0.59% |
| 2009-09-03 | 2307.89 | 2419.78 | 2302.09 | 2411.98 | 1279565 | 1378051712 | 110.43 | 4.80% |
| 2009-09-02 | 2272.57 | 2313.95 | 2262.57 | 2301.55 | 828443 | 875501248 | 26.94 | 1.18% |
| 2009-09-01 | 2245.38 | 2311.68 | 2237.41 | 2274.61 | 965775 | 1008435008 | 13.95 | 0.62% |
| 2009-08-31 | 2387.89 | 2387.89 | 2256.57 | 2260.66 | 1160333 | 1234138752 | -163.84 | -6.76% |
| 2009-08-28 | 2490.79 | 2500.30 | 2409.73 | 2424.50 | 1205322 | 1324035072 | -73.19 | -2.93% |
| 2009-08-27 | 2499.09 | 2533.10 | 2466.78 | 2497.69 | 1338446 | 1437192960 | -18.41 | -0.73% |
| 2009-08-26 | 2450.31 | 2540.20 | 2435.32 | 2516.10 | 1278467 | 1422776192 | 43.50 | 1.76% |
| 2009-08-25 | 2527.71 | 2527.71 | 2394.29 | 2472.59 | 1432330 | 1597829760 | -66.69 | -2.63% |
| 2009-08-24 | 2529.53 | 2548.86 | 2497.94 | 2539.28 | 1211399 | 1378171648 | 28.30 | 1.13% |
| 2009-08-21 | 2463.83 | 2518.80 | 2445.31 | 2510.98 | 1247440 | 1367161344 | 41.60 | 1.68% |
| 2009-08-20 | 2373.37 | 2472.01 | 2373.37 | 2469.39 | 1080938 | 1209825152 | 107.16 | 4.54% |
| 2009-08-19 | 2473.12 | 2484.41 | 2341.59 | 2362.22 | 1122843 | 1210881792 | -106.73 | -4.32% |
| 2009-08-18 | 2412.70 | 2477.07 | 2397.17 | 2468.96 | 1041632 | 1165880192 | 34.81 | 1.43% |
| 2009-08-17 | 2539.77 | 2561.05 | 2431.35 | 2434.15 | 1225326 | 1359397504 | -149.84 | -5.80% |
| 2009-08-14 | 2661.69 | 2668.25 | 2577.29 | 2583.99 | 1233499 | 1446229888 | -80.22 | -3.01% |
| 2009-08-13 | 2639.64 | 2672.09 | 2595.36 | 2664.21 | 1151906 | 1374552832 | 24.57 | 0.93% |
| 2009-08-12 | 2761.83 | 2761.83 | 2632.71 | 2639.64 | 1321801 | 1561753088 | -129.65 | -4.68% |
| 2009-08-11 | 2766.67 | 2776.34 | 2733.53 | 2769.29 | 1023232 | 1216755200 | 11.83 | 0.43% |
| 2009-08-10 | 2789.39 | 2806.29 | 2715.23 | 2757.46 | 1247417 | 1517858304 | -8.87 | -0.32% |
| 2009-08-07 | 2844.26 | 2862.91 | 2752.28 | 2766.34 | 1505612 | 1832835200 | -81.88 | -2.88% |
| 2009-08-06 | 2885.98 | 2901.47 | 2807.86 | 2848.21 | 1719525 | 0 | -60.84 | -2.09% |
| 2009-08-05 | 2942.00 | 2942.92 | 2872.61 | 2909.05 | 1993888 | 0 | -37.35 | -1.27% |
| 2009-08-04 | 2950.84 | 2951.55 | 2889.25 | 2946.40 | 2076625 | 0 | 6.62 | 0.23% |
| 2009-08-03 | 2911.31 | 2941.11 | 2884.23 | 2939.78 | 1973811 | 0 | 43.51 | 1.50% |
| 2009-07-31 | 2847.96 | 2898.20 | 2829.88 | 2896.28 | 1894118 | 0 | 76.43 | 2.71% |
| 2009-07-30 | 2785.29 | 2832.50 | 2729.61 | 2819.84 | 1949185 | 0 | 46.88 | 1.69% |
| 2009-07-29 | 2903.19 | 2932.05 | 2694.24 | 2772.96 | 2706015 | 0 | -146.16 | -5.01% |
| 2009-07-28 | 2915.55 | 2919.49 | 2880.02 | 2919.11 | 1996597 | 0 | 2.16 | 0.07% |
| 2009-07-27 | 2867.14 | 2916.97 | 2865.96 | 2916.95 | 1944187 | 0 | 54.13 | 1.89% |
| 2009-07-24 | 2838.06 | 2884.32 | 2806.84 | 2862.82 | 1862622 | 0 | 37.76 | 1.34% |
| 2009-07-23 | 2801.39 | 2827.30 | 2791.28 | 2825.06 | 1637346 | 1937471872 | 27.32 | 0.98% |
| 2009-07-22 | 2722.64 | 2801.89 | 2722.04 | 2797.74 | 1652420 | 2039447168 | 70.00 | 2.57% |
| 2009-07-21 | 2780.08 | 2783.58 | 2722.20 | 2727.74 | 1937668 | 0 | -46.33 | -1.67% |
| 2009-07-20 | 2719.25 | 2774.61 | 2709.68 | 2774.06 | 1951552 | 0 | 66.88 | 2.47% |
| 2009-07-17 | 2699.89 | 2713.59 | 2680.61 | 2707.18 | 1616061 | 1848543744 | 5.00 | 0.18% |
| 2009-07-16 | 2724.32 | 2733.92 | 2695.60 | 2702.18 | 1880269 | 0 | -3.71 | -0.14% |
| 2009-07-15 | 2679.07 | 2706.51 | 2679.07 | 2705.89 | 1927972 | 0 | 36.60 | 1.37% |
| 2009-07-14 | 2620.98 | 2671.37 | 2620.98 | 2669.28 | 1589144 | 1766697088 | 55.19 | 2.11% |
| 2009-07-13 | 2630.09 | 2641.85 | 2610.48 | 2614.10 | 1533788 | 1707811968 | -28.87 | -1.09% |
| 2009-07-10 | 2652.27 | 2665.17 | 2631.01 | 2642.97 | 1585405 | 1765992704 | -7.65 | -0.29% |
| 2009-07-09 | 2608.75 | 2651.16 | 2600.80 | 2650.62 | 1646986 | 1828524672 | 35.64 | 1.36% |
| 2009-07-08 | 2595.10 | 2629.69 | 2555.61 | 2614.98 | 1533554 | 1694542592 | -7.44 | -0.28% |
| 2009-07-07 | 2647.04 | 2657.19 | 2612.23 | 2622.42 | 1760039 | 1864164352 | -30.12 | -1.14% |
| 2009-07-06 | 2624.33 | 2655.65 | 2623.17 | 2652.54 | 1803690 | 2020860416 | 30.57 | 1.17% |
| 2009-07-03 | 2576.91 | 2621.97 | 2571.56 | 2621.97 | 1564549 | 1757080320 | 23.78 | 0.92% |
| 2009-07-02 | 2559.23 | 2599.80 | 2559.23 | 2598.19 | 1584987 | 1791666944 | 44.84 | 1.76% |
| 2009-07-01 | 2503.70 | 2554.70 | 2501.58 | 2553.35 | 1358419 | 1524560896 | 41.75 | 1.66% |
| 2009-06-30 | 2537.73 | 2543.90 | 2506.47 | 2511.60 | 1236527 | 1424396928 | -13.63 | -0.54% |
| 2009-06-29 | 2486.82 | 2526.59 | 2476.68 | 2525.22 | 1264524 | 1357571968 | 39.99 | 1.61% |
| 2009-06-26 | 2487.05 | 2493.10 | 2469.89 | 2485.24 | 1079954 | 1143484800 | 2.79 | 0.11% |
| 2009-06-25 | 2483.55 | 2500.95 | 2468.83 | 2482.45 | 1182841 | 1285206144 | 2.06 | 0.08% |
| 2009-06-24 | 2451.74 | 2480.90 | 2444.18 | 2480.38 | 1385848 | 1454694784 | 25.52 | 1.04% |
| 2009-06-23 | 2421.36 | 2496.20 | 2411.41 | 2454.86 | 1424125 | 1433993984 | -3.49 | -0.14% |
| 2009-06-22 | 2461.12 | 2480.71 | 2447.39 | 2458.35 | 1445065 | 1466654336 | 14.33 | 0.59% |
| 2009-06-19 | 2427.21 | 2449.10 | 2415.62 | 2444.01 | 1508650 | 1500979712 | 22.98 | 0.95% |
| 2009-06-18 | 2386.04 | 2422.36 | 2384.17 | 2421.04 | 1367581 | 1460134400 | 37.49 | 1.57% |
| 2009-06-17 | 2350.85 | 2386.61 | 2327.45 | 2383.54 | 1087782 | 1167976832 | 29.02 | 1.23% |
| 2009-06-16 | 2342.90 | 2372.78 | 2335.56 | 2354.52 | 1015765 | 1072040192 | -11.25 | -0.47% |
| 2009-06-15 | 2325.90 | 2366.98 | 2312.94 | 2365.77 | 1044999 | 1075811072 | 39.06 | 1.68% |
| 2009-06-12 | 2369.97 | 2385.52 | 2308.39 | 2326.70 | 1246492 | 1220855296 | -46.17 | -1.95% |
| 2009-06-11 | 2385.89 | 2399.53 | 2364.34 | 2372.87 | 1308810 | 1308193408 | -16.45 | -0.69% |
| 2009-06-10 | 2372.91 | 2393.11 | 2367.01 | 2389.32 | 1426161 | 1427464832 | 24.27 | 1.03% |
| 2009-06-09 | 2347.03 | 2365.64 | 2309.07 | 2365.05 | 1305532 | 1322244352 | 16.44 | 0.70% |
| 2009-06-08 | 2335.92 | 2371.57 | 2315.20 | 2348.62 | 1311888 | 1379242368 | 12.31 | 0.53% |
| 2009-06-05 | 2361.89 | 2368.51 | 2333.30 | 2336.31 | 1445881 | 1528523136 | -12.61 | -0.54% |
| 2009-06-04 | 2335.87 | 2357.18 | 2314.50 | 2348.91 | 1681904 | 1779472000 | -8.37 | -0.35% |
| 2009-06-03 | 2309.49 | 2357.70 | 2305.74 | 2357.29 | 1534599 | 1586661504 | 46.05 | 1.99% |
| 2009-06-02 | 2324.09 | 2333.91 | 2302.03 | 2311.24 | 1538367 | 1600418944 | 2.66 | 0.12% |
| 2009-06-01 | 2263.14 | 2313.18 | 2263.14 | 2308.58 | 1452730 | 1549969152 | 75.63 | 3.39% |
