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 | 4119.04 | 4143.09 | 4025.75 | 4036.47 | 140821 | 215974240 | -119.66 | -2.88% |
| 2009-11-26 | 4354.71 | 4360.65 | 4140.94 | 4156.13 | 208328 | 292758080 | -203.41 | -4.67% |
| 2009-11-25 | 4310.02 | 4361.44 | 4231.19 | 4359.54 | 186811 | 262282384 | 55.04 | 1.28% |
| 2009-11-24 | 4439.83 | 4448.99 | 4296.80 | 4304.51 | 170498 | 268409840 | -112.58 | -2.55% |
| 2009-11-23 | 4416.42 | 4429.10 | 4380.07 | 4417.08 | 114476 | 196486016 | 6.91 | 0.16% |
| 2009-11-20 | 4418.57 | 4447.96 | 4360.24 | 4410.17 | 135571 | 212262208 | -27.15 | -0.61% |
| 2009-11-19 | 4470.77 | 4495.92 | 4407.06 | 4437.32 | 119258 | 175265328 | -24.33 | -0.55% |
| 2009-11-18 | 4482.15 | 4502.54 | 4446.74 | 4461.65 | 111153 | 144901440 | -12.37 | -0.28% |
| 2009-11-17 | 4478.45 | 4521.29 | 4465.59 | 4474.01 | 152560 | 201989504 | 16.30 | 0.37% |
| 2009-11-16 | 4360.39 | 4459.83 | 4360.39 | 4457.71 | 175997 | 238105568 | 124.17 | 2.87% |
| 2009-11-13 | 4297.37 | 4335.33 | 4246.59 | 4333.54 | 125591 | 176011296 | 27.98 | 0.65% |
| 2009-11-12 | 4337.07 | 4366.65 | 4287.56 | 4305.57 | 116522 | 175618608 | -14.04 | -0.33% |
| 2009-11-11 | 4335.49 | 4344.13 | 4286.37 | 4319.61 | 123090 | 192011136 | -20.24 | -0.47% |
| 2009-11-10 | 4361.35 | 4400.98 | 4338.35 | 4339.85 | 123986 | 169641040 | 4.48 | 0.10% |
| 2009-11-09 | 4337.35 | 4342.32 | 4263.07 | 4335.36 | 106249 | 152885984 | 7.48 | 0.17% |
| 2009-11-06 | 4371.36 | 4392.18 | 4321.92 | 4327.88 | 111130 | 153057872 | -1.40 | -0.03% |
| 2009-11-05 | 4341.36 | 4361.86 | 4296.21 | 4329.28 | 114142 | 141757312 | -11.80 | -0.27% |
| 2009-11-04 | 4316.62 | 4377.60 | 4275.14 | 4341.08 | 123869 | 180601872 | 23.36 | 0.54% |
| 2009-11-03 | 4278.97 | 4347.86 | 4267.73 | 4317.73 | 135298 | 201137648 | 46.73 | 1.09% |
| 2009-11-02 | 3986.50 | 4284.62 | 3974.82 | 4271.00 | 174714 | 233605968 | 183.00 | 4.48% |
| 2009-10-30 | 4116.24 | 4166.45 | 4074.86 | 4088.00 | 106275 | 141907728 | 51.89 | 1.29% |
| 2009-10-29 | 4054.99 | 4097.23 | 4024.29 | 4036.10 | 101013 | 142381008 | -108.12 | -2.61% |
| 2009-10-28 | 4151.76 | 4182.96 | 4053.32 | 4144.22 | 107016 | 156349504 | -20.32 | -0.49% |
| 2009-10-27 | 4236.71 | 4259.62 | 4163.14 | 4164.55 | 119396 | 168488048 | -111.08 | -2.60% |
| 2009-10-26 | 4279.38 | 4309.69 | 4248.77 | 4275.63 | 108018 | 155713952 | 13.97 | 0.33% |
| 2009-10-23 | 4174.61 | 4296.38 | 4174.61 | 4261.66 | 156283 | 203601072 | 100.10 | 2.40% |
| 2009-10-22 | 4188.02 | 4213.42 | 4156.61 | 4161.55 | 99955 | 149467232 | -38.52 | -0.92% |
| 2009-10-21 | 4191.41 | 4267.67 | 4172.26 | 4200.07 | 166899 | 227722112 | 9.40 | 0.22% |
| 2009-10-20 | 4143.92 | 4203.73 | 4140.78 | 4190.67 | 165758 | 222620880 | 89.69 | 2.19% |
| 2009-10-19 | 4006.66 | 4107.70 | 3989.14 | 4100.98 | 115998 | 161882912 | 84.28 | 2.10% |
| 2009-10-16 | 4041.66 | 4063.43 | 3948.65 | 4016.70 | 90735 | 127146096 | -14.27 | -0.35% |
| 2009-10-15 | 4052.58 | 4105.45 | 4020.32 | 4030.97 | 96346 | 143419792 | 30.71 | 0.77% |
| 2009-10-14 | 3988.21 | 4067.31 | 3978.07 | 4000.27 | 136713 | 192707888 | 25.81 | 0.65% |
| 2009-10-13 | 3891.49 | 3979.59 | 3887.50 | 3974.46 | 82465 | 117353272 | 69.55 | 1.78% |
| 2009-10-12 | 3948.84 | 3997.66 | 3903.39 | 3904.91 | 120758 | 160159216 | -11.68 | -0.30% |
| 2009-10-09 | 3817.80 | 3919.09 | 3805.69 | 3916.59 | 120651 | 161323872 | 181.71 | 4.87% |
| 2009-09-30 | 3725.73 | 3755.33 | 3697.40 | 3734.88 | 99282 | 124322496 | 35.04 | 0.95% |
| 2009-09-29 | 3650.59 | 3718.38 | 3624.32 | 3699.85 | 95044 | 124563600 | 55.40 | 1.52% |
| 2009-09-28 | 3761.36 | 3778.18 | 3625.53 | 3644.45 | 77223 | 101038784 | -115.18 | -3.06% |
| 2009-09-25 | 3737.71 | 3785.95 | 3696.52 | 3759.62 | 98278 | 137400288 | -16.41 | -0.43% |
| 2009-09-24 | 3649.37 | 3829.36 | 3618.75 | 3776.04 | 150246 | 199139312 | 114.04 | 3.11% |
| 2009-09-23 | 3710.73 | 3754.70 | 3643.22 | 3662.00 | 103400 | 136017952 | -40.99 | -1.11% |
| 2009-09-22 | 3780.40 | 3829.34 | 3699.55 | 3702.99 | 106285 | 142068944 | -100.47 | -2.64% |
| 2009-09-21 | 3782.66 | 3811.00 | 3688.76 | 3803.47 | 114620 | 156197136 | -24.92 | -0.65% |
| 2009-09-18 | 3987.98 | 3992.65 | 3798.25 | 3828.39 | 153463 | 208323600 | -153.55 | -3.86% |
| 2009-09-17 | 3943.17 | 3997.26 | 3943.17 | 3981.93 | 127795 | 170002752 | 73.56 | 1.88% |
| 2009-09-16 | 3975.81 | 3992.99 | 3877.33 | 3908.37 | 124201 | 175079776 | -98.31 | -2.45% |
| 2009-09-15 | 4022.18 | 4046.78 | 3962.50 | 4006.68 | 115948 | 167379344 | -12.87 | -0.32% |
| 2009-09-14 | 3984.95 | 4021.79 | 3956.08 | 4019.55 | 134542 | 192955808 | 42.94 | 1.08% |
| 2009-09-11 | 3808.20 | 3991.44 | 3808.20 | 3976.61 | 178869 | 228097904 | 168.70 | 4.43% |
| 2009-09-10 | 3825.05 | 3852.53 | 3782.63 | 3807.91 | 97909 | 128881440 | -32.96 | -0.86% |
| 2009-09-09 | 3862.63 | 3889.87 | 3800.93 | 3840.88 | 115413 | 172583072 | -3.56 | -0.09% |
| 2009-09-08 | 3758.79 | 3845.75 | 3707.37 | 3844.43 | 131872 | 167000960 | 62.05 | 1.64% |
| 2009-09-07 | 3789.62 | 3853.29 | 3752.23 | 3782.38 | 135158 | 190059088 | 27.68 | 0.74% |
| 2009-09-04 | 3744.14 | 3807.12 | 3723.98 | 3754.71 | 135330 | 178616992 | 11.98 | 0.32% |
| 2009-09-03 | 3572.84 | 3754.57 | 3552.71 | 3742.72 | 190073 | 252662576 | 175.11 | 4.91% |
| 2009-09-02 | 3420.39 | 3571.32 | 3407.62 | 3567.61 | 137301 | 179679504 | 112.37 | 3.25% |
| 2009-09-01 | 3357.84 | 3519.53 | 3357.84 | 3455.25 | 146944 | 190815776 | 82.23 | 2.44% |
| 2009-08-31 | 3548.45 | 3548.45 | 3366.66 | 3373.02 | 158098 | 200778336 | -223.59 | -6.22% |
| 2009-08-28 | 3750.74 | 3776.91 | 3567.11 | 3596.61 | 158982 | 224847888 | -157.09 | -4.18% |
| 2009-08-27 | 3766.13 | 3834.23 | 3718.76 | 3753.70 | 128061 | 179017296 | -33.70 | -0.89% |
| 2009-08-26 | 3724.04 | 3830.24 | 3692.03 | 3787.40 | 134821 | 192738656 | 31.83 | 0.85% |
| 2009-08-25 | 3956.73 | 3956.73 | 3653.26 | 3755.57 | 193271 | 270411072 | -221.60 | -5.57% |
| 2009-08-24 | 4034.20 | 4040.55 | 3937.50 | 3977.17 | 134236 | 188416704 | -30.84 | -0.77% |
| 2009-08-21 | 3949.32 | 4073.38 | 3921.14 | 4008.01 | 156506 | 211271168 | 48.23 | 1.22% |
| 2009-08-20 | 3800.34 | 3962.14 | 3795.87 | 3959.78 | 137823 | 200618304 | 172.40 | 4.55% |
| 2009-08-19 | 3971.13 | 4001.64 | 3746.55 | 3787.38 | 140378 | 192866336 | -177.46 | -4.48% |
| 2009-08-18 | 3948.50 | 3992.42 | 3848.59 | 3964.84 | 136557 | 205682208 | -14.45 | -0.36% |
| 2009-08-17 | 4093.75 | 4179.73 | 3974.19 | 3979.28 | 171662 | 248964000 | -185.46 | -4.45% |
| 2009-08-14 | 4234.41 | 4264.73 | 4118.41 | 4164.74 | 153824 | 224551504 | -93.64 | -2.20% |
| 2009-08-13 | 4181.64 | 4278.05 | 4109.98 | 4258.38 | 177055 | 237465872 | 75.34 | 1.80% |
| 2009-08-12 | 4356.82 | 4375.07 | 4178.31 | 4183.03 | 161123 | 233716096 | -181.55 | -4.16% |
| 2009-08-11 | 4378.35 | 4389.45 | 4314.18 | 4364.59 | 98275 | 148314528 | 5.48 | 0.13% |
| 2009-08-10 | 4464.52 | 4485.37 | 4305.73 | 4359.10 | 141573 | 208209792 | -65.90 | -1.49% |
| 2009-08-07 | 4478.69 | 4531.29 | 4407.79 | 4425.01 | 141204 | 207164064 | -60.05 | -1.34% |
| 2009-08-06 | 4541.84 | 4584.43 | 4388.89 | 4485.05 | 183138 | 283224384 | -86.77 | -1.90% |
| 2009-08-05 | 4682.42 | 4682.42 | 4546.70 | 4571.82 | 200735 | 296532128 | -124.65 | -2.65% |
| 2009-08-04 | 4826.28 | 4826.28 | 4632.19 | 4696.48 | 204806 | 282113056 | -113.39 | -2.36% |
| 2009-08-03 | 4833.03 | 4834.19 | 4750.13 | 4809.87 | 175218 | 258579744 | 0.35 | 0.01% |
| 2009-07-31 | 4781.82 | 4811.02 | 4708.29 | 4809.52 | 227977 | 302599520 | 75.72 | 1.60% |
| 2009-07-30 | 4628.39 | 4785.89 | 4584.42 | 4733.79 | 287456 | 377932640 | 179.38 | 3.94% |
| 2009-07-29 | 4720.65 | 4835.90 | 4391.03 | 4554.41 | 304633 | 416045312 | -182.61 | -3.85% |
| 2009-07-28 | 4769.55 | 4770.59 | 4685.14 | 4737.02 | 173176 | 251462160 | -30.61 | -0.64% |
| 2009-07-27 | 4692.93 | 4772.48 | 4692.93 | 4767.62 | 202434 | 285808832 | 99.10 | 2.12% |
| 2009-07-24 | 4681.47 | 4718.35 | 4582.95 | 4668.52 | 195380 | 265960032 | 15.24 | 0.33% |
| 2009-07-23 | 4588.77 | 4685.74 | 4545.56 | 4653.28 | 222518 | 285280128 | 70.40 | 1.54% |
| 2009-07-22 | 4506.34 | 4588.91 | 4502.63 | 4582.88 | 206292 | 311663808 | 79.02 | 1.75% |
| 2009-07-21 | 4548.91 | 4627.49 | 4496.44 | 4503.86 | 214730 | 323511264 | -29.98 | -0.66% |
| 2009-07-20 | 4495.07 | 4542.99 | 4435.40 | 4533.84 | 193792 | 258834368 | 53.52 | 1.20% |
| 2009-07-17 | 4502.47 | 4532.56 | 4445.80 | 4480.32 | 178897 | 235985216 | -20.56 | -0.46% |
| 2009-07-16 | 4451.36 | 4557.76 | 4399.11 | 4500.88 | 243145 | 318901888 | 95.64 | 2.17% |
| 2009-07-15 | 4405.96 | 4451.36 | 4384.27 | 4405.23 | 168755 | 240740512 | 15.30 | 0.35% |
| 2009-07-14 | 4244.74 | 4390.56 | 4244.74 | 4389.94 | 174175 | 271821920 | 169.07 | 4.01% |
| 2009-07-13 | 4294.61 | 4305.68 | 4218.34 | 4220.86 | 161174 | 223391232 | -110.93 | -2.56% |
| 2009-07-10 | 4364.09 | 4374.54 | 4294.43 | 4331.80 | 135997 | 207453280 | -32.94 | -0.76% |
| 2009-07-09 | 4294.05 | 4365.23 | 4262.57 | 4364.74 | 166943 | 261084448 | 53.71 | 1.25% |
| 2009-07-08 | 4305.03 | 4348.97 | 4178.56 | 4311.03 | 254474 | 339893568 | -48.09 | -1.10% |
| 2009-07-07 | 4443.34 | 4454.94 | 4345.07 | 4359.12 | 189809 | 279473792 | -87.19 | -1.96% |
| 2009-07-06 | 4377.67 | 4479.74 | 4377.67 | 4446.31 | 222581 | 342903936 | 71.89 | 1.64% |
| 2009-07-03 | 4288.49 | 4374.97 | 4279.22 | 4374.41 | 167516 | 249168816 | 50.85 | 1.18% |
| 2009-07-02 | 4268.43 | 4366.23 | 4267.65 | 4323.56 | 194311 | 279576512 | 66.84 | 1.57% |
| 2009-07-01 | 4090.58 | 4265.16 | 4086.65 | 4256.72 | 198376 | 268211632 | 151.21 | 3.68% |
| 2009-06-30 | 4144.65 | 4154.67 | 4097.57 | 4105.51 | 139717 | 218794224 | -24.03 | -0.58% |
| 2009-06-29 | 4070.85 | 4145.48 | 4066.34 | 4129.54 | 114038 | 153525712 | 65.27 | 1.61% |
| 2009-06-26 | 4033.97 | 4075.85 | 4022.29 | 4064.26 | 129039 | 176062976 | 37.25 | 0.93% |
| 2009-06-25 | 4006.72 | 4069.33 | 4002.34 | 4027.01 | 137100 | 196327440 | 13.74 | 0.34% |
| 2009-06-24 | 4034.09 | 4046.27 | 3950.92 | 4013.27 | 181066 | 233237312 | -41.90 | -1.03% |
| 2009-06-23 | 3953.18 | 4148.53 | 3946.50 | 4055.17 | 279794 | 324164960 | 39.66 | 0.99% |
| 2009-06-22 | 4024.17 | 4083.47 | 4002.39 | 4015.51 | 189976 | 253867760 | 43.27 | 1.09% |
| 2009-06-19 | 3929.56 | 3994.55 | 3918.80 | 3972.24 | 197533 | 243708064 | 47.55 | 1.21% |
| 2009-06-18 | 3837.76 | 3962.71 | 3832.45 | 3924.69 | 203623 | 262706160 | 89.86 | 2.34% |
| 2009-06-17 | 3781.96 | 3846.29 | 3707.39 | 3834.83 | 136866 | 184605344 | 43.70 | 1.15% |
| 2009-06-16 | 3773.31 | 3845.76 | 3753.69 | 3791.14 | 178752 | 244986064 | -28.40 | -0.74% |
| 2009-06-15 | 3690.93 | 3824.31 | 3659.55 | 3819.54 | 224040 | 269178496 | 158.94 | 4.34% |
| 2009-06-12 | 3710.49 | 3752.92 | 3622.80 | 3660.60 | 154686 | 178314960 | -61.08 | -1.64% |
| 2009-06-11 | 3707.23 | 3765.58 | 3700.60 | 3721.67 | 157506 | 192674688 | 2.27 | 0.06% |
| 2009-06-10 | 3713.67 | 3761.09 | 3701.15 | 3719.40 | 182094 | 228624096 | 4.23 | 0.11% |
| 2009-06-09 | 3697.94 | 3727.74 | 3617.68 | 3715.18 | 225304 | 244042608 | 17.99 | 0.49% |
| 2009-06-08 | 3620.74 | 3763.76 | 3599.45 | 3697.19 | 245869 | 248310128 | 80.86 | 2.24% |
| 2009-06-05 | 3661.12 | 3676.89 | 3614.59 | 3616.33 | 149268 | 182270656 | -28.31 | -0.78% |
| 2009-06-04 | 3574.09 | 3681.47 | 3559.43 | 3644.64 | 257189 | 335806560 | 55.98 | 1.56% |
| 2009-06-03 | 3419.45 | 3599.30 | 3419.45 | 3588.66 | 249643 | 296076928 | 171.61 | 5.02% |
| 2009-06-02 | 3461.85 | 3473.43 | 3412.20 | 3417.05 | 177104 | 222121632 | -22.90 | -0.67% |
| 2009-06-01 | 3335.91 | 3452.20 | 3335.91 | 3439.95 | 256207 | 328213728 | 154.20 | 4.69% |
