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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 949.07 | 970.53 | 938.21 | 970.30 | 825940 | 1003851200 | 19.97 | 2.10% |
| 2009-11-24 | 987.10 | 989.90 | 947.77 | 950.33 | 1030621 | 1297916032 | -32.70 | -3.33% |
| 2009-11-23 | 976.99 | 983.33 | 972.97 | 983.02 | 669430 | 878391296 | 7.29 | 0.75% |
| 2009-11-20 | 977.53 | 983.63 | 967.90 | 975.74 | 705233 | 872974528 | -4.73 | -0.48% |
| 2009-11-19 | 979.41 | 983.70 | 970.13 | 980.47 | 692871 | 843242496 | 3.10 | 0.32% |
| 2009-11-18 | 978.35 | 983.55 | 972.86 | 977.37 | 630380 | 770118080 | 0.52 | 0.05% |
| 2009-11-17 | 980.68 | 983.41 | 974.86 | 976.84 | 689647 | 853359808 | 1.41 | 0.14% |
| 2009-11-16 | 954.21 | 975.66 | 954.21 | 975.43 | 846423 | 1041172352 | 27.15 | 2.86% |
| 2009-11-13 | 940.19 | 948.55 | 928.10 | 948.28 | 624942 | 749736448 | 6.11 | 0.65% |
| 2009-11-12 | 945.12 | 950.96 | 938.65 | 942.17 | 561740 | 677449024 | 0.34 | 0.04% |
| 2009-11-11 | 943.85 | 946.89 | 934.49 | 941.84 | 494235 | 630062848 | -2.84 | -0.30% |
| 2009-11-10 | 950.18 | 953.30 | 944.07 | 944.67 | 584592 | 728789504 | 1.10 | 0.12% |
| 2009-11-09 | 941.38 | 943.85 | 930.94 | 943.57 | 556179 | 687211072 | 3.40 | 0.36% |
| 2009-11-06 | 944.09 | 947.21 | 938.07 | 940.17 | 659572 | 790424384 | 3.96 | 0.42% |
| 2009-11-05 | 933.56 | 938.61 | 928.18 | 936.21 | 588526 | 687797632 | 3.59 | 0.39% |
| 2009-11-04 | 928.91 | 938.11 | 921.35 | 932.62 | 616431 | 757673728 | 5.49 | 0.59% |
| 2009-11-03 | 917.69 | 930.72 | 916.68 | 927.13 | 606496 | 765062272 | 12.24 | 1.34% |
| 2009-11-02 | 863.59 | 915.72 | 860.98 | 914.89 | 588164 | 730194816 | 31.21 | 3.53% |
| 2009-10-30 | 889.47 | 896.64 | 881.42 | 883.68 | 436976 | 544018304 | 9.90 | 1.13% |
| 2009-10-29 | 878.69 | 885.52 | 871.25 | 873.78 | 440295 | 554850432 | -22.37 | -2.50% |
| 2009-10-28 | 891.91 | 899.35 | 877.00 | 896.15 | 445824 | 555688832 | 1.33 | 0.15% |
| 2009-10-27 | 913.20 | 915.42 | 894.67 | 894.82 | 544736 | 686177152 | -26.60 | -2.89% |
| 2009-10-26 | 921.40 | 925.34 | 912.65 | 921.42 | 497100 | 638939520 | 2.81 | 0.31% |
| 2009-10-23 | 901.95 | 924.59 | 901.95 | 918.61 | 615868 | 754224128 | 18.75 | 2.08% |
| 2009-10-22 | 903.98 | 908.48 | 898.42 | 899.85 | 431179 | 546340352 | -5.79 | -0.64% |
| 2009-10-21 | 907.40 | 917.73 | 902.79 | 905.64 | 606647 | 748091328 | -2.46 | -0.27% |
| 2009-10-20 | 901.92 | 909.16 | 899.21 | 908.11 | 648534 | 815337600 | 13.84 | 1.55% |
| 2009-10-19 | 871.53 | 894.85 | 868.80 | 894.27 | 535285 | 681360000 | 21.48 | 2.46% |
| 2009-10-16 | 875.63 | 880.42 | 858.40 | 872.79 | 400099 | 480499776 | -0.00 | 0.00% |
| 2009-10-15 | 877.60 | 885.78 | 869.12 | 872.79 | 418548 | 510659584 | 4.11 | 0.47% |
| 2009-10-14 | 863.30 | 881.53 | 861.97 | 868.69 | 574436 | 691196928 | 7.86 | 0.91% |
| 2009-10-13 | 844.65 | 861.40 | 843.80 | 860.83 | 372291 | 437656096 | 14.18 | 1.67% |
| 2009-10-12 | 854.90 | 858.34 | 846.41 | 846.65 | 430449 | 512185472 | -3.46 | -0.41% |
| 2009-10-09 | 827.33 | 850.40 | 825.05 | 850.11 | 425670 | 512726144 | 42.39 | 5.25% |
| 2009-09-30 | 804.73 | 815.08 | 802.60 | 807.73 | 315871 | 360951968 | 8.89 | 1.11% |
| 2009-09-29 | 798.80 | 806.05 | 785.46 | 798.83 | 339375 | 375482560 | 0.54 | 0.07% |
| 2009-09-28 | 824.65 | 829.41 | 793.92 | 798.29 | 322447 | 368018304 | -24.32 | -2.96% |
| 2009-09-25 | 821.51 | 830.62 | 813.72 | 822.61 | 346621 | 411699168 | -4.97 | -0.60% |
| 2009-09-24 | 815.45 | 838.15 | 803.82 | 827.59 | 474586 | 565321344 | 7.59 | 0.93% |
| 2009-09-23 | 836.49 | 844.42 | 814.97 | 820.00 | 473148 | 555214976 | -16.42 | -1.96% |
| 2009-09-22 | 855.50 | 865.29 | 836.32 | 836.41 | 537441 | 647968128 | -22.46 | -2.62% |
| 2009-09-21 | 848.60 | 859.75 | 828.89 | 858.88 | 540050 | 648679488 | 0.89 | 0.10% |
| 2009-09-18 | 891.98 | 894.11 | 850.82 | 857.99 | 731164 | 860234880 | -32.94 | -3.70% |
| 2009-09-17 | 878.36 | 893.08 | 878.36 | 890.93 | 712348 | 845161920 | 17.79 | 2.04% |
| 2009-09-16 | 883.07 | 884.66 | 862.07 | 873.14 | 674645 | 814770176 | -13.86 | -1.56% |
| 2009-09-15 | 885.61 | 893.52 | 876.25 | 887.00 | 671165 | 814915520 | 2.87 | 0.32% |
| 2009-09-14 | 872.65 | 886.09 | 870.02 | 884.13 | 651541 | 774038144 | 13.56 | 1.56% |
| 2009-09-11 | 845.08 | 873.67 | 845.02 | 870.57 | 603689 | 719812800 | 23.26 | 2.75% |
| 2009-09-10 | 851.52 | 858.06 | 843.65 | 847.31 | 482600 | 575643200 | -7.70 | -0.90% |
| 2009-09-09 | 853.89 | 858.28 | 842.00 | 855.01 | 617951 | 784069760 | 5.21 | 0.61% |
| 2009-09-08 | 828.16 | 849.95 | 817.75 | 849.80 | 599881 | 743218368 | 16.39 | 1.97% |
| 2009-09-07 | 834.22 | 846.45 | 826.38 | 833.41 | 599845 | 726548096 | 5.40 | 0.65% |
| 2009-09-04 | 822.87 | 834.27 | 817.97 | 828.01 | 610349 | 727139136 | 5.75 | 0.70% |
| 2009-09-03 | 782.68 | 824.64 | 779.90 | 822.26 | 642414 | 747167680 | 41.29 | 5.29% |
| 2009-09-02 | 761.20 | 783.90 | 758.45 | 780.98 | 414385 | 483950624 | 14.40 | 1.88% |
| 2009-09-01 | 754.61 | 781.91 | 754.46 | 766.58 | 485810 | 551490816 | 5.96 | 0.78% |
| 2009-08-31 | 804.87 | 804.87 | 759.62 | 760.62 | 574739 | 648632256 | -55.73 | -6.83% |
| 2009-08-28 | 844.73 | 849.06 | 811.20 | 816.35 | 593392 | 699021056 | -29.55 | -3.49% |
| 2009-08-27 | 845.12 | 860.45 | 834.97 | 845.91 | 589068 | 696133568 | -4.34 | -0.51% |
| 2009-08-26 | 829.00 | 859.74 | 823.23 | 850.25 | 577457 | 702425088 | 14.79 | 1.77% |
| 2009-08-25 | 865.12 | 865.12 | 811.14 | 835.46 | 697641 | 840830912 | -35.07 | -4.03% |
| 2009-08-24 | 870.84 | 873.34 | 857.29 | 870.53 | 570079 | 705820032 | 4.65 | 0.54% |
| 2009-08-21 | 849.24 | 871.33 | 842.74 | 865.88 | 621677 | 732188480 | 14.18 | 1.67% |
| 2009-08-20 | 817.49 | 852.00 | 817.49 | 851.70 | 552907 | 664806208 | 36.49 | 4.48% |
| 2009-08-19 | 860.14 | 861.85 | 806.11 | 815.20 | 571787 | 666386496 | -44.09 | -5.13% |
| 2009-08-18 | 844.31 | 862.90 | 833.96 | 859.29 | 544172 | 645779456 | 7.19 | 0.84% |
| 2009-08-17 | 887.87 | 898.92 | 851.04 | 852.10 | 647912 | 785247616 | -52.26 | -5.78% |
| 2009-08-14 | 929.89 | 933.94 | 901.09 | 904.36 | 623743 | 812950400 | -26.76 | -2.87% |
| 2009-08-13 | 919.65 | 933.68 | 903.50 | 931.12 | 611998 | 788527680 | 11.64 | 1.27% |
| 2009-08-12 | 960.98 | 960.98 | 918.01 | 919.48 | 653215 | 850048512 | -44.04 | -4.57% |
| 2009-08-11 | 966.54 | 968.36 | 951.32 | 963.52 | 461385 | 618066752 | 0.67 | 0.07% |
| 2009-08-10 | 976.38 | 982.38 | 946.75 | 962.85 | 602590 | 810727040 | -4.15 | -0.43% |
| 2009-08-07 | 990.57 | 999.10 | 962.32 | 967.00 | 733139 | 968942208 | -25.77 | -2.60% |
| 2009-08-06 | 1005.60 | 1013.85 | 976.42 | 992.77 | 845108 | 1162037248 | -21.37 | -2.11% |
| 2009-08-05 | 1026.43 | 1027.22 | 1001.35 | 1014.15 | 966150 | 1255333760 | -14.53 | -1.41% |
| 2009-08-04 | 1035.46 | 1035.46 | 1009.06 | 1028.68 | 998394 | 1326932736 | -3.16 | -0.31% |
| 2009-08-03 | 1025.06 | 1032.54 | 1012.47 | 1031.84 | 953863 | 1260647808 | 12.27 | 1.20% |
| 2009-07-31 | 1002.98 | 1020.30 | 992.79 | 1019.57 | 970321 | 1229997312 | 26.52 | 2.67% |
| 2009-07-30 | 977.44 | 998.46 | 958.78 | 993.05 | 963983 | 1185387264 | 24.41 | 2.52% |
| 2009-07-29 | 1017.95 | 1026.77 | 939.39 | 968.64 | 1194077 | 1476609920 | -53.34 | -5.22% |
| 2009-07-28 | 1019.74 | 1021.98 | 1008.06 | 1021.98 | 999000 | 1278242176 | 1.69 | 0.17% |
| 2009-07-27 | 1002.52 | 1020.34 | 1001.12 | 1020.29 | 1006311 | 1296606080 | 21.72 | 2.17% |
| 2009-07-24 | 997.90 | 1002.86 | 976.79 | 998.57 | 930755 | 1203367808 | 6.33 | 0.64% |
| 2009-07-23 | 979.17 | 992.74 | 973.88 | 992.24 | 824705 | 1052366528 | 14.59 | 1.49% |
| 2009-07-22 | 958.00 | 977.85 | 957.90 | 977.64 | 810942 | 1098919808 | 18.31 | 1.91% |
| 2009-07-21 | 977.11 | 980.36 | 957.11 | 959.33 | 924632 | 1200883328 | -14.96 | -1.53% |
| 2009-07-20 | 957.64 | 975.03 | 953.07 | 974.29 | 987708 | 1266362368 | 20.88 | 2.19% |
| 2009-07-17 | 948.22 | 956.07 | 943.76 | 953.41 | 762896 | 960056512 | 5.01 | 0.53% |
| 2009-07-16 | 952.98 | 960.76 | 944.54 | 948.40 | 920234 | 1142010880 | 3.25 | 0.34% |
| 2009-07-15 | 937.61 | 946.81 | 937.61 | 945.15 | 960446 | 1158766208 | 11.38 | 1.22% |
| 2009-07-14 | 911.01 | 933.84 | 911.01 | 933.76 | 757119 | 912913664 | 26.33 | 2.90% |
| 2009-07-13 | 915.46 | 921.41 | 907.04 | 907.43 | 743599 | 884577344 | -13.94 | -1.51% |
| 2009-07-10 | 924.22 | 930.09 | 916.11 | 921.37 | 762030 | 921283968 | -2.41 | -0.26% |
| 2009-07-09 | 909.89 | 923.81 | 905.40 | 923.78 | 807814 | 976612992 | 12.36 | 1.36% |
| 2009-07-08 | 901.59 | 916.44 | 886.77 | 911.43 | 825626 | 969593728 | 0.46 | 0.05% |
| 2009-07-07 | 919.56 | 924.88 | 907.41 | 910.97 | 918010 | 1042302784 | -9.90 | -1.07% |
| 2009-07-06 | 909.15 | 921.86 | 909.15 | 920.87 | 971365 | 1149038336 | 13.02 | 1.43% |
| 2009-07-03 | 889.60 | 907.90 | 887.63 | 907.86 | 760348 | 916260480 | 10.89 | 1.21% |
| 2009-07-02 | 886.63 | 898.46 | 886.63 | 896.97 | 817268 | 979296256 | 13.33 | 1.51% |
| 2009-07-01 | 859.52 | 884.10 | 858.72 | 883.63 | 693903 | 795480832 | 20.40 | 2.36% |
| 2009-06-30 | 871.64 | 872.75 | 861.82 | 863.23 | 550886 | 670524160 | -5.38 | -0.62% |
| 2009-06-29 | 855.86 | 868.98 | 853.50 | 868.62 | 547495 | 627063168 | 14.24 | 1.67% |
| 2009-06-26 | 852.25 | 856.12 | 848.43 | 854.38 | 463668 | 525517536 | 3.94 | 0.46% |
| 2009-06-25 | 852.67 | 857.69 | 846.58 | 850.44 | 529498 | 595106560 | -1.93 | -0.23% |
| 2009-06-24 | 844.24 | 852.51 | 838.98 | 852.37 | 688696 | 753177664 | 6.38 | 0.75% |
| 2009-06-23 | 831.57 | 859.40 | 829.84 | 845.99 | 732069 | 761293312 | 1.88 | 0.22% |
| 2009-06-22 | 850.35 | 853.84 | 841.01 | 844.11 | 645982 | 693839232 | 0.80 | 0.10% |
| 2009-06-19 | 837.87 | 845.51 | 834.72 | 843.31 | 660173 | 708600896 | 6.96 | 0.83% |
| 2009-06-18 | 822.69 | 837.80 | 822.68 | 836.35 | 595066 | 695075328 | 14.86 | 1.81% |
| 2009-06-17 | 808.80 | 823.56 | 799.83 | 821.49 | 461487 | 537383424 | 11.65 | 1.44% |
| 2009-06-16 | 804.96 | 816.07 | 802.65 | 809.84 | 434321 | 513437440 | -3.30 | -0.41% |
| 2009-06-15 | 797.24 | 813.78 | 792.84 | 813.14 | 481684 | 544388864 | 17.82 | 2.24% |
| 2009-06-12 | 808.76 | 814.92 | 789.10 | 795.32 | 521678 | 558406912 | -15.08 | -1.86% |
| 2009-06-11 | 815.68 | 820.82 | 807.32 | 810.40 | 575672 | 624128960 | -7.11 | -0.87% |
| 2009-06-10 | 813.54 | 819.10 | 811.75 | 817.51 | 623800 | 673120320 | 5.99 | 0.74% |
| 2009-06-09 | 808.35 | 812.23 | 792.94 | 811.52 | 585673 | 608243648 | 3.02 | 0.37% |
| 2009-06-08 | 802.44 | 817.50 | 796.38 | 808.50 | 626480 | 660707456 | 5.77 | 0.72% |
| 2009-06-05 | 811.78 | 814.25 | 802.33 | 802.73 | 677684 | 751538944 | -6.03 | -0.74% |
| 2009-06-04 | 799.25 | 810.10 | 792.71 | 808.75 | 836460 | 939452096 | 5.62 | 0.70% |
| 2009-06-03 | 780.89 | 803.26 | 780.84 | 803.14 | 728543 | 792819136 | 22.28 | 2.85% |
| 2009-06-02 | 785.74 | 788.70 | 778.11 | 780.86 | 689591 | 771831424 | 0.94 | 0.12% |
| 2009-06-01 | 763.01 | 781.28 | 763.01 | 779.92 | 707871 | 801180160 | 27.55 | 3.66% |
| 2009-05-27 | 743.54 | 755.47 | 738.59 | 752.37 | 453903 | 480088384 | 12.75 | 1.72% |
| 2009-05-26 | 748.91 | 750.11 | 739.26 | 739.62 | 431161 | 508391616 | -7.49 | -1.00% |
