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 | 2785.21 | 2813.09 | 2718.40 | 2729.36 | 200181 | 380675136 | -88.88 | -3.15% |
| 2009-11-26 | 2944.86 | 2952.98 | 2808.14 | 2818.24 | 274616 | 531866624 | -124.91 | -4.24% |
| 2009-11-25 | 2886.12 | 2943.99 | 2849.00 | 2943.15 | 260291 | 483225952 | 56.71 | 1.97% |
| 2009-11-24 | 2985.50 | 3001.06 | 2881.48 | 2886.44 | 313736 | 583297536 | -86.45 | -2.91% |
| 2009-11-23 | 2953.06 | 2973.89 | 2944.45 | 2972.89 | 181921 | 359379264 | 25.52 | 0.87% |
| 2009-11-20 | 2944.14 | 2970.11 | 2916.85 | 2947.37 | 181817 | 329934176 | -8.81 | -0.30% |
| 2009-11-19 | 2964.51 | 2977.18 | 2933.14 | 2956.19 | 188157 | 328953344 | -1.24 | -0.04% |
| 2009-11-18 | 2964.22 | 2980.44 | 2946.67 | 2957.42 | 174056 | 307010688 | -3.63 | -0.12% |
| 2009-11-17 | 2976.11 | 2985.15 | 2956.65 | 2961.05 | 192983 | 360158368 | 0.92 | 0.03% |
| 2009-11-16 | 2876.99 | 2960.59 | 2876.99 | 2960.13 | 246541 | 459521792 | 100.94 | 3.53% |
| 2009-11-13 | 2841.16 | 2860.45 | 2801.15 | 2859.19 | 165970 | 306886784 | 7.19 | 0.25% |
| 2009-11-12 | 2868.43 | 2884.14 | 2843.53 | 2852.00 | 161413 | 294851584 | -5.29 | -0.18% |
| 2009-11-11 | 2861.67 | 2874.01 | 2834.19 | 2857.28 | 171052 | 330380448 | -8.34 | -0.29% |
| 2009-11-10 | 2883.46 | 2895.23 | 2863.31 | 2865.63 | 181974 | 344491904 | 2.98 | 0.10% |
| 2009-11-09 | 2864.65 | 2868.80 | 2824.66 | 2862.65 | 168636 | 342369056 | 2.00 | 0.07% |
| 2009-11-06 | 2869.10 | 2882.63 | 2850.90 | 2860.65 | 213845 | 372086016 | 17.20 | 0.60% |
| 2009-11-05 | 2844.84 | 2854.43 | 2818.06 | 2843.45 | 164352 | 277303328 | 2.85 | 0.10% |
| 2009-11-04 | 2831.18 | 2861.62 | 2805.74 | 2840.60 | 179751 | 336108640 | 17.72 | 0.63% |
| 2009-11-03 | 2797.22 | 2837.72 | 2792.38 | 2822.88 | 168445 | 327317952 | 35.30 | 1.27% |
| 2009-11-02 | 2621.49 | 2790.94 | 2612.81 | 2787.58 | 180378 | 327105600 | 99.33 | 3.69% |
| 2009-10-30 | 2708.62 | 2732.74 | 2683.93 | 2688.25 | 133166 | 251209584 | 30.21 | 1.14% |
| 2009-10-29 | 2668.66 | 2694.89 | 2650.31 | 2658.04 | 139387 | 255065120 | -68.29 | -2.50% |
| 2009-10-28 | 2708.50 | 2737.24 | 2665.18 | 2726.33 | 142135 | 263262960 | 8.77 | 0.32% |
| 2009-10-27 | 2780.20 | 2787.00 | 2717.07 | 2717.56 | 175171 | 325944704 | -92.32 | -3.29% |
| 2009-10-26 | 2826.07 | 2832.32 | 2788.81 | 2809.88 | 148313 | 279990400 | -8.66 | -0.31% |
| 2009-10-23 | 2761.18 | 2837.56 | 2761.18 | 2818.54 | 210456 | 388440288 | 63.02 | 2.29% |
| 2009-10-22 | 2768.74 | 2788.77 | 2752.75 | 2755.51 | 149928 | 291051808 | -18.89 | -0.68% |
| 2009-10-21 | 2778.01 | 2819.23 | 2761.06 | 2774.40 | 202496 | 387936960 | -7.80 | -0.28% |
| 2009-10-20 | 2765.10 | 2790.56 | 2752.01 | 2782.20 | 214069 | 417041984 | 44.70 | 1.63% |
| 2009-10-19 | 2665.94 | 2740.61 | 2651.82 | 2737.50 | 185140 | 365374272 | 68.08 | 2.55% |
| 2009-10-16 | 2670.83 | 2686.91 | 2621.12 | 2669.42 | 136066 | 263804256 | 6.67 | 0.25% |
| 2009-10-15 | 2677.72 | 2710.72 | 2652.68 | 2662.76 | 143027 | 274350176 | 13.96 | 0.53% |
| 2009-10-14 | 2640.68 | 2694.27 | 2635.63 | 2648.80 | 191819 | 360488704 | 16.67 | 0.63% |
| 2009-10-13 | 2583.38 | 2634.93 | 2580.58 | 2632.12 | 116825 | 232098960 | 40.42 | 1.56% |
| 2009-10-12 | 2623.81 | 2633.70 | 2590.89 | 2591.70 | 133338 | 278033152 | -10.42 | -0.40% |
| 2009-10-09 | 2526.28 | 2603.48 | 2521.60 | 2602.12 | 140149 | 251888576 | 140.64 | 5.71% |
| 2009-09-30 | 2451.86 | 2481.96 | 2442.28 | 2461.48 | 112948 | 196693712 | 30.34 | 1.25% |
| 2009-09-29 | 2422.88 | 2453.36 | 2391.66 | 2431.14 | 118539 | 199756944 | 11.46 | 0.47% |
| 2009-09-28 | 2502.59 | 2519.36 | 2406.27 | 2419.68 | 104140 | 185109488 | -78.54 | -3.14% |
| 2009-09-25 | 2496.56 | 2526.58 | 2468.68 | 2498.21 | 130959 | 230932608 | -20.50 | -0.81% |
| 2009-09-24 | 2471.64 | 2554.02 | 2438.26 | 2518.71 | 169303 | 312683424 | 34.08 | 1.37% |
| 2009-09-23 | 2530.49 | 2557.42 | 2467.86 | 2484.63 | 160335 | 293054464 | -44.09 | -1.74% |
| 2009-09-22 | 2577.74 | 2610.03 | 2528.31 | 2528.72 | 159363 | 323086816 | -60.61 | -2.34% |
| 2009-09-21 | 2562.37 | 2595.21 | 2493.47 | 2589.33 | 156550 | 309254368 | -10.32 | -0.40% |
| 2009-09-18 | 2709.38 | 2714.07 | 2575.03 | 2599.65 | 205677 | 391520992 | -106.68 | -3.94% |
| 2009-09-17 | 2680.32 | 2717.28 | 2680.32 | 2706.33 | 193951 | 391203232 | 41.50 | 1.56% |
| 2009-09-16 | 2695.54 | 2705.36 | 2626.27 | 2664.83 | 191661 | 404298944 | -44.71 | -1.65% |
| 2009-09-15 | 2713.11 | 2732.53 | 2679.56 | 2709.54 | 186662 | 357490720 | 0.28 | 0.01% |
| 2009-09-14 | 2676.86 | 2713.46 | 2667.05 | 2709.26 | 192155 | 369402624 | 39.97 | 1.50% |
| 2009-09-11 | 2584.68 | 2681.64 | 2584.68 | 2669.29 | 193044 | 364158208 | 79.55 | 3.07% |
| 2009-09-10 | 2603.31 | 2625.51 | 2581.06 | 2589.74 | 151235 | 289905600 | -26.81 | -1.02% |
| 2009-09-09 | 2617.81 | 2638.37 | 2579.57 | 2616.55 | 221733 | 446813216 | 16.31 | 0.63% |
| 2009-09-08 | 2516.52 | 2600.99 | 2485.97 | 2600.24 | 210743 | 424954304 | 67.45 | 2.66% |
| 2009-09-07 | 2532.55 | 2577.17 | 2512.07 | 2532.79 | 196450 | 372338144 | 20.37 | 0.81% |
| 2009-09-04 | 2501.70 | 2542.22 | 2482.85 | 2512.41 | 204964 | 394756704 | 17.20 | 0.69% |
| 2009-09-03 | 2366.50 | 2500.89 | 2359.23 | 2495.22 | 232978 | 410859200 | 136.94 | 5.81% |
| 2009-09-02 | 2285.92 | 2366.11 | 2274.99 | 2358.28 | 158392 | 263014160 | 54.31 | 2.36% |
| 2009-09-01 | 2261.25 | 2354.25 | 2260.45 | 2303.96 | 177367 | 286782336 | 21.18 | 0.93% |
| 2009-08-31 | 2421.66 | 2421.66 | 2280.28 | 2282.78 | 199472 | 335566048 | -174.74 | -7.11% |
| 2009-08-28 | 2550.34 | 2565.50 | 2442.33 | 2457.53 | 205294 | 358269472 | -95.81 | -3.75% |
| 2009-08-27 | 2555.69 | 2601.18 | 2521.36 | 2553.34 | 196032 | 322737408 | -17.05 | -0.66% |
| 2009-08-26 | 2503.82 | 2601.00 | 2486.15 | 2570.39 | 197253 | 338407360 | 43.40 | 1.72% |
| 2009-08-25 | 2636.82 | 2636.82 | 2450.41 | 2526.99 | 235360 | 403706496 | -128.82 | -4.85% |
| 2009-08-24 | 2666.42 | 2670.57 | 2619.65 | 2655.82 | 188563 | 351368832 | 8.46 | 0.32% |
| 2009-08-21 | 2592.86 | 2671.55 | 2574.88 | 2647.36 | 199445 | 350433920 | 44.15 | 1.70% |
| 2009-08-20 | 2500.58 | 2604.64 | 2500.58 | 2603.21 | 191203 | 344977824 | 109.29 | 4.38% |
| 2009-08-19 | 2638.22 | 2649.14 | 2464.74 | 2493.92 | 195885 | 335811328 | -143.20 | -5.43% |
| 2009-08-18 | 2602.82 | 2653.87 | 2557.52 | 2637.11 | 183823 | 327560832 | 7.19 | 0.27% |
| 2009-08-17 | 2736.89 | 2775.80 | 2623.04 | 2629.93 | 221339 | 398645344 | -163.75 | -5.86% |
| 2009-08-14 | 2852.62 | 2870.22 | 2771.83 | 2793.68 | 216037 | 413606368 | -64.09 | -2.24% |
| 2009-08-13 | 2808.24 | 2865.74 | 2756.83 | 2857.77 | 208776 | 411114688 | 44.87 | 1.59% |
| 2009-08-12 | 2929.22 | 2935.03 | 2807.16 | 2812.90 | 212532 | 414959072 | -125.07 | -4.26% |
| 2009-08-11 | 2946.86 | 2950.25 | 2896.31 | 2937.97 | 139296 | 275814496 | 5.78 | 0.20% |
| 2009-08-10 | 2997.17 | 3014.53 | 2886.48 | 2932.19 | 192071 | 390580928 | -32.44 | -1.09% |
| 2009-08-07 | 3028.54 | 3061.93 | 2950.77 | 2964.63 | 228093 | 447160768 | -71.38 | -2.35% |
| 2009-08-06 | 3069.81 | 3101.68 | 2973.01 | 3036.01 | 280169 | 555604672 | -61.34 | -1.98% |
| 2009-08-05 | 3147.99 | 3152.54 | 3067.90 | 3097.35 | 290233 | 553449152 | -58.59 | -1.86% |
| 2009-08-04 | 3192.45 | 3192.45 | 3097.20 | 3155.94 | 303434 | 575744576 | -23.72 | -0.75% |
| 2009-08-03 | 3179.41 | 3186.83 | 3135.22 | 3179.66 | 281589 | 552437504 | 19.21 | 0.61% |
| 2009-07-31 | 3116.30 | 3161.65 | 3076.90 | 3160.45 | 277416 | 529768128 | 69.18 | 2.24% |
| 2009-07-30 | 3039.38 | 3106.73 | 2978.27 | 3091.27 | 319029 | 575415360 | 86.63 | 2.88% |
| 2009-07-29 | 3143.82 | 3183.25 | 2907.28 | 3004.64 | 368501 | 687786304 | -154.59 | -4.89% |
| 2009-07-28 | 3158.66 | 3161.05 | 3118.11 | 3159.23 | 307515 | 622049408 | -0.63 | -0.02% |
| 2009-07-27 | 3099.45 | 3164.09 | 3095.65 | 3159.86 | 291366 | 613329408 | 73.90 | 2.40% |
| 2009-07-24 | 3093.02 | 3115.27 | 3023.89 | 3085.96 | 283852 | 527267552 | 12.98 | 0.42% |
| 2009-07-23 | 3040.77 | 3082.03 | 3019.85 | 3072.99 | 256160 | 479707456 | 36.60 | 1.21% |
| 2009-07-22 | 2969.49 | 3041.67 | 2967.92 | 3036.38 | 271573 | 536875648 | 63.21 | 2.13% |
| 2009-07-21 | 3016.50 | 3037.69 | 2966.91 | 2973.17 | 283424 | 557597952 | -38.42 | -1.28% |
| 2009-07-20 | 2975.90 | 3014.93 | 2946.90 | 3011.59 | 293830 | 559751680 | 47.64 | 1.61% |
| 2009-07-17 | 2955.57 | 2981.57 | 2936.18 | 2963.95 | 223952 | 424386560 | 6.92 | 0.23% |
| 2009-07-16 | 2958.99 | 3003.12 | 2934.02 | 2957.03 | 296568 | 567243712 | 24.86 | 0.85% |
| 2009-07-15 | 2916.70 | 2938.37 | 2913.41 | 2932.17 | 282406 | 523515616 | 27.84 | 0.96% |
| 2009-07-14 | 2826.95 | 2904.67 | 2826.95 | 2904.33 | 235065 | 430716896 | 89.44 | 3.18% |
| 2009-07-13 | 2850.43 | 2860.51 | 2813.59 | 2814.89 | 215203 | 418477248 | -56.53 | -1.97% |
| 2009-07-10 | 2877.99 | 2899.45 | 2852.33 | 2871.42 | 213256 | 405923552 | -5.25 | -0.18% |
| 2009-07-09 | 2834.54 | 2876.69 | 2816.25 | 2876.66 | 232177 | 433297152 | 36.10 | 1.27% |
| 2009-07-08 | 2792.15 | 2855.57 | 2746.48 | 2840.57 | 253925 | 486532480 | 16.58 | 0.59% |
| 2009-07-07 | 2864.52 | 2881.12 | 2811.75 | 2823.99 | 273335 | 471930688 | -45.76 | -1.59% |
| 2009-07-06 | 2834.57 | 2881.74 | 2834.57 | 2869.74 | 338284 | 595564032 | 40.68 | 1.44% |
| 2009-07-03 | 2760.13 | 2829.23 | 2753.04 | 2829.06 | 269447 | 493091104 | 43.99 | 1.58% |
| 2009-07-02 | 2749.24 | 2788.55 | 2747.35 | 2785.07 | 270655 | 507972704 | 47.81 | 1.75% |
| 2009-07-01 | 2643.45 | 2742.58 | 2641.03 | 2737.26 | 247452 | 477533728 | 80.01 | 3.01% |
| 2009-06-30 | 2665.09 | 2678.06 | 2641.77 | 2657.25 | 194560 | 411321536 | 4.50 | 0.17% |
| 2009-06-29 | 2612.40 | 2658.26 | 2608.76 | 2652.75 | 162957 | 294962784 | 44.67 | 1.71% |
| 2009-06-26 | 2595.75 | 2612.89 | 2583.46 | 2608.08 | 160348 | 287542848 | 16.77 | 0.65% |
| 2009-06-25 | 2590.02 | 2610.09 | 2580.18 | 2591.30 | 179778 | 349134976 | 2.65 | 0.10% |
| 2009-06-24 | 2563.97 | 2588.66 | 2542.65 | 2588.65 | 241152 | 410816032 | 18.40 | 0.72% |
| 2009-06-23 | 2525.61 | 2610.87 | 2517.01 | 2570.25 | 235713 | 396210016 | -0.79 | -0.03% |
| 2009-06-22 | 2596.29 | 2609.64 | 2561.03 | 2571.04 | 219824 | 376325088 | 4.39 | 0.17% |
| 2009-06-19 | 2542.96 | 2575.74 | 2539.05 | 2566.65 | 213577 | 347572032 | 22.58 | 0.89% |
| 2009-06-18 | 2501.96 | 2556.44 | 2501.96 | 2544.07 | 221693 | 388037344 | 46.29 | 1.85% |
| 2009-06-17 | 2456.70 | 2509.03 | 2425.34 | 2497.78 | 176332 | 333066784 | 37.58 | 1.53% |
| 2009-06-16 | 2442.39 | 2484.53 | 2434.75 | 2460.20 | 163872 | 312189120 | -9.31 | -0.38% |
| 2009-06-15 | 2414.03 | 2472.32 | 2395.71 | 2469.51 | 167871 | 301200704 | 63.94 | 2.66% |
| 2009-06-12 | 2442.81 | 2463.26 | 2383.01 | 2405.57 | 174972 | 277959296 | -42.65 | -1.74% |
| 2009-06-11 | 2457.48 | 2478.35 | 2437.65 | 2448.22 | 200276 | 309043552 | -17.06 | -0.69% |
| 2009-06-10 | 2459.47 | 2478.10 | 2453.71 | 2465.28 | 218465 | 341350304 | 11.04 | 0.45% |
| 2009-06-09 | 2443.21 | 2455.23 | 2392.88 | 2454.24 | 197526 | 327646112 | 10.55 | 0.43% |
| 2009-06-08 | 2431.40 | 2477.94 | 2410.71 | 2443.69 | 210116 | 377070752 | 10.77 | 0.44% |
| 2009-06-05 | 2454.97 | 2464.73 | 2428.34 | 2432.92 | 216024 | 378558208 | -8.08 | -0.33% |
| 2009-06-04 | 2409.68 | 2451.52 | 2393.34 | 2441.00 | 290212 | 516326688 | 24.61 | 1.02% |
| 2009-06-03 | 2331.00 | 2417.67 | 2331.00 | 2416.39 | 258733 | 428387424 | 86.86 | 3.73% |
| 2009-06-02 | 2339.46 | 2357.88 | 2322.47 | 2329.53 | 235579 | 419214528 | 6.25 | 0.27% |
| 2009-06-01 | 2264.67 | 2328.60 | 2264.67 | 2323.28 | 257857 | 459790816 | 97.44 | 4.38% |
