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 | 3216.70 | 3249.27 | 3157.49 | 3167.71 | 294531 | 324873664 | -84.29 | -2.59% |
| 2009-11-26 | 3398.12 | 3403.87 | 3238.79 | 3251.99 | 454617 | 491085280 | -144.50 | -4.25% |
| 2009-11-25 | 3332.18 | 3397.49 | 3287.62 | 3396.50 | 403637 | 421019584 | 58.67 | 1.76% |
| 2009-11-24 | 3449.71 | 3467.01 | 3330.11 | 3337.82 | 492887 | 529283104 | -95.29 | -2.78% |
| 2009-11-23 | 3423.36 | 3436.39 | 3401.76 | 3433.12 | 279347 | 313509632 | 14.91 | 0.44% |
| 2009-11-20 | 3429.85 | 3445.22 | 3392.67 | 3418.21 | 314590 | 342301632 | -26.04 | -0.76% |
| 2009-11-19 | 3454.81 | 3470.71 | 3407.36 | 3444.26 | 317080 | 347225888 | -2.06 | -0.06% |
| 2009-11-18 | 3448.67 | 3472.97 | 3429.99 | 3446.31 | 303053 | 336448640 | 5.52 | 0.16% |
| 2009-11-17 | 3442.37 | 3469.57 | 3434.50 | 3440.79 | 351023 | 389633408 | 15.50 | 0.45% |
| 2009-11-16 | 3343.15 | 3426.36 | 3343.15 | 3425.29 | 430057 | 464032928 | 103.16 | 3.10% |
| 2009-11-13 | 3290.20 | 3323.09 | 3252.02 | 3322.14 | 292902 | 309092480 | 25.43 | 0.77% |
| 2009-11-12 | 3311.01 | 3331.32 | 3284.87 | 3296.70 | 280541 | 290673376 | -1.76 | -0.05% |
| 2009-11-11 | 3321.97 | 3328.05 | 3283.33 | 3298.46 | 231527 | 252300064 | -29.98 | -0.90% |
| 2009-11-10 | 3345.71 | 3362.41 | 3326.01 | 3328.44 | 269256 | 289329984 | 7.69 | 0.23% |
| 2009-11-09 | 3326.63 | 3332.19 | 3278.85 | 3320.74 | 240649 | 261577984 | -1.54 | -0.05% |
| 2009-11-06 | 3338.46 | 3357.14 | 3315.10 | 3322.28 | 321806 | 333033440 | 11.64 | 0.35% |
| 2009-11-05 | 3302.29 | 3323.98 | 3282.46 | 3310.64 | 278453 | 283658816 | 10.84 | 0.33% |
| 2009-11-04 | 3285.80 | 3324.16 | 3255.42 | 3299.80 | 276402 | 303751360 | 19.63 | 0.60% |
| 2009-11-03 | 3252.67 | 3294.79 | 3244.51 | 3280.17 | 257154 | 294255872 | 33.56 | 1.03% |
| 2009-11-02 | 3053.38 | 3251.52 | 3043.60 | 3246.61 | 301140 | 327831808 | 121.09 | 3.87% |
| 2009-10-30 | 3143.38 | 3174.36 | 3113.86 | 3125.52 | 204418 | 227262512 | 39.14 | 1.27% |
| 2009-10-29 | 3097.15 | 3124.84 | 3076.92 | 3086.38 | 199479 | 216624736 | -73.19 | -2.32% |
| 2009-10-28 | 3157.69 | 3184.11 | 3094.59 | 3159.57 | 209140 | 227315264 | -7.69 | -0.24% |
| 2009-10-27 | 3236.61 | 3243.93 | 3166.13 | 3167.26 | 251001 | 273836864 | -96.75 | -2.96% |
| 2009-10-26 | 3266.29 | 3282.84 | 3234.51 | 3264.01 | 213801 | 237499840 | 7.83 | 0.24% |
| 2009-10-23 | 3185.84 | 3279.84 | 3185.84 | 3256.18 | 304660 | 337054624 | 78.02 | 2.46% |
| 2009-10-22 | 3203.57 | 3217.26 | 3174.80 | 3178.16 | 195695 | 218866688 | -29.80 | -0.93% |
| 2009-10-21 | 3211.06 | 3250.71 | 3195.76 | 3207.96 | 295674 | 308545632 | -4.14 | -0.13% |
| 2009-10-20 | 3186.23 | 3220.75 | 3177.35 | 3212.09 | 315023 | 343437856 | 56.29 | 1.78% |
| 2009-10-19 | 3082.14 | 3160.26 | 3065.41 | 3155.80 | 263744 | 293781984 | 67.16 | 2.17% |
| 2009-10-16 | 3100.35 | 3117.37 | 3033.20 | 3088.64 | 199304 | 224373696 | -0.49 | -0.02% |
| 2009-10-15 | 3105.80 | 3136.59 | 3076.85 | 3089.13 | 201661 | 216165712 | 15.33 | 0.50% |
| 2009-10-14 | 3061.90 | 3122.99 | 3055.86 | 3073.79 | 286897 | 313227104 | 21.84 | 0.72% |
| 2009-10-13 | 2989.71 | 3055.43 | 2986.99 | 3051.95 | 184531 | 199749712 | 54.23 | 1.81% |
| 2009-10-12 | 3032.30 | 3052.29 | 2996.68 | 2997.72 | 218592 | 231644736 | -11.18 | -0.37% |
| 2009-10-09 | 2923.40 | 3010.40 | 2918.61 | 3008.91 | 219375 | 230686192 | 147.40 | 5.15% |
| 2009-09-30 | 2861.89 | 2888.19 | 2843.51 | 2861.51 | 164494 | 159785424 | 17.74 | 0.62% |
| 2009-09-29 | 2823.83 | 2862.32 | 2794.68 | 2843.77 | 183526 | 182794032 | 24.00 | 0.85% |
| 2009-09-28 | 2906.47 | 2924.12 | 2805.43 | 2819.77 | 160150 | 156529424 | -82.17 | -2.83% |
| 2009-09-25 | 2901.80 | 2925.31 | 2862.53 | 2901.94 | 187851 | 189255984 | -21.13 | -0.72% |
| 2009-09-24 | 2848.41 | 2961.32 | 2824.49 | 2923.07 | 258511 | 271441952 | 60.75 | 2.12% |
| 2009-09-23 | 2902.89 | 2935.93 | 2846.24 | 2862.32 | 230725 | 232835728 | -40.08 | -1.38% |
| 2009-09-22 | 2965.39 | 2999.77 | 2902.25 | 2902.41 | 248152 | 259129616 | -78.30 | -2.63% |
| 2009-09-21 | 2960.57 | 2985.05 | 2886.74 | 2980.70 | 228185 | 243141472 | -13.82 | -0.46% |
| 2009-09-18 | 3117.29 | 3120.18 | 2968.43 | 2994.52 | 313925 | 324777152 | -116.99 | -3.76% |
| 2009-09-17 | 3080.80 | 3121.64 | 3080.80 | 3111.51 | 277095 | 285308896 | 52.46 | 1.72% |
| 2009-09-16 | 3109.70 | 3118.69 | 3027.17 | 3059.05 | 271549 | 288474528 | -69.74 | -2.23% |
| 2009-09-15 | 3130.31 | 3156.81 | 3094.55 | 3128.79 | 280051 | 296118656 | 2.32 | 0.07% |
| 2009-09-14 | 3100.57 | 3130.75 | 3083.22 | 3126.47 | 266849 | 283158016 | 35.47 | 1.15% |
| 2009-09-11 | 2977.90 | 3099.32 | 2976.24 | 3091.00 | 310283 | 325812544 | 105.83 | 3.54% |
| 2009-09-10 | 2999.74 | 3021.56 | 2970.88 | 2985.18 | 220627 | 232793520 | -23.20 | -0.77% |
| 2009-09-09 | 3010.88 | 3028.16 | 2964.60 | 3008.38 | 282441 | 302251392 | 8.67 | 0.29% |
| 2009-09-08 | 2922.42 | 3000.41 | 2884.01 | 2999.71 | 278253 | 295923552 | 58.40 | 1.99% |
| 2009-09-07 | 2951.99 | 2994.97 | 2919.99 | 2941.30 | 272992 | 281127520 | 10.90 | 0.37% |
| 2009-09-04 | 2920.25 | 2965.45 | 2904.20 | 2930.40 | 285812 | 296272736 | 10.93 | 0.38% |
| 2009-09-03 | 2784.28 | 2928.45 | 2771.94 | 2919.47 | 358586 | 364634720 | 140.76 | 5.07% |
| 2009-09-02 | 2685.44 | 2783.64 | 2673.75 | 2778.71 | 244945 | 258908016 | 74.64 | 2.76% |
| 2009-09-01 | 2641.57 | 2754.82 | 2641.57 | 2704.07 | 271924 | 270823168 | 38.35 | 1.44% |
| 2009-08-31 | 2813.68 | 2813.68 | 2661.17 | 2665.71 | 297737 | 283822048 | -188.20 | -6.59% |
| 2009-08-28 | 2964.33 | 2982.20 | 2832.74 | 2853.92 | 304274 | 319244480 | -116.99 | -3.94% |
| 2009-08-27 | 2971.17 | 3021.62 | 2933.80 | 2970.91 | 267821 | 280977728 | -19.02 | -0.64% |
| 2009-08-26 | 2927.61 | 3026.51 | 2905.98 | 2989.93 | 266458 | 292320000 | 34.30 | 1.16% |
| 2009-08-25 | 3083.26 | 3083.26 | 2870.89 | 2955.62 | 353707 | 372589600 | -147.49 | -4.75% |
| 2009-08-24 | 3131.52 | 3136.17 | 3070.13 | 3103.11 | 280625 | 316936800 | -12.24 | -0.39% |
| 2009-08-21 | 3051.17 | 3149.84 | 3028.50 | 3115.36 | 321201 | 338855616 | 57.05 | 1.86% |
| 2009-08-20 | 2938.90 | 3059.57 | 2938.90 | 3058.31 | 280870 | 302459424 | 128.29 | 4.38% |
| 2009-08-19 | 3083.27 | 3102.14 | 2896.18 | 2930.02 | 300189 | 293457824 | -148.31 | -4.82% |
| 2009-08-18 | 3016.70 | 3093.78 | 2990.95 | 3078.33 | 294149 | 288397984 | 33.93 | 1.11% |
| 2009-08-17 | 3169.70 | 3216.61 | 3037.70 | 3044.40 | 342700 | 350760256 | -182.36 | -5.65% |
| 2009-08-14 | 3304.13 | 3318.93 | 3210.21 | 3226.76 | 313830 | 340700192 | -89.30 | -2.69% |
| 2009-08-13 | 3258.85 | 3327.71 | 3198.03 | 3316.07 | 340127 | 372304576 | 55.44 | 1.70% |
| 2009-08-12 | 3394.09 | 3402.14 | 3257.48 | 3260.62 | 333374 | 367251488 | -140.71 | -4.14% |
| 2009-08-11 | 3407.67 | 3414.37 | 3356.49 | 3401.33 | 227651 | 258684832 | 9.20 | 0.27% |
| 2009-08-10 | 3456.93 | 3476.61 | 3341.86 | 3392.14 | 296272 | 330223872 | -30.75 | -0.90% |
| 2009-08-07 | 3506.76 | 3543.56 | 3406.05 | 3422.89 | 341920 | 387067488 | -94.86 | -2.70% |
| 2009-08-06 | 3556.40 | 3595.81 | 3450.35 | 3517.74 | 392740 | 455087808 | -70.34 | -1.96% |
| 2009-08-05 | 3647.67 | 3647.67 | 3551.36 | 3588.08 | 460934 | 521190592 | -72.55 | -1.98% |
| 2009-08-04 | 3710.92 | 3710.92 | 3595.19 | 3660.63 | 493049 | 566827712 | -39.87 | -1.08% |
| 2009-08-03 | 3685.78 | 3701.01 | 3637.06 | 3700.51 | 473220 | 535320480 | 25.90 | 0.70% |
| 2009-07-31 | 3634.03 | 3676.10 | 3590.81 | 3674.61 | 478209 | 522103392 | 71.66 | 1.99% |
| 2009-07-30 | 3517.27 | 3627.67 | 3483.72 | 3602.95 | 541715 | 574089408 | 120.86 | 3.47% |
| 2009-07-29 | 3616.23 | 3680.45 | 3364.02 | 3482.08 | 634043 | 654731904 | -146.87 | -4.05% |
| 2009-07-28 | 3631.40 | 3631.72 | 3587.02 | 3628.96 | 482728 | 515893888 | -1.61 | -0.04% |
| 2009-07-27 | 3575.57 | 3631.47 | 3575.57 | 3630.57 | 467553 | 500444448 | 61.60 | 1.73% |
| 2009-07-24 | 3570.45 | 3591.47 | 3493.55 | 3568.97 | 443445 | 490732800 | 14.85 | 0.42% |
| 2009-07-23 | 3485.82 | 3557.01 | 3462.02 | 3554.12 | 442160 | 497165632 | 72.32 | 2.08% |
| 2009-07-22 | 3415.00 | 3486.63 | 3414.96 | 3481.80 | 386061 | 445412032 | 67.41 | 1.97% |
| 2009-07-21 | 3464.54 | 3487.68 | 3409.54 | 3414.39 | 405088 | 446961792 | -52.05 | -1.50% |
| 2009-07-20 | 3425.35 | 3469.86 | 3393.57 | 3466.44 | 446034 | 493082624 | 51.70 | 1.51% |
| 2009-07-17 | 3411.59 | 3436.19 | 3383.16 | 3414.74 | 355274 | 389360224 | 3.31 | 0.10% |
| 2009-07-16 | 3387.12 | 3448.26 | 3362.72 | 3411.43 | 466364 | 517504928 | 51.02 | 1.52% |
| 2009-07-15 | 3334.18 | 3367.89 | 3334.18 | 3360.41 | 458589 | 487081280 | 37.49 | 1.13% |
| 2009-07-14 | 3230.61 | 3323.28 | 3230.61 | 3322.91 | 360794 | 388584480 | 103.54 | 3.22% |
| 2009-07-13 | 3266.07 | 3271.40 | 3217.25 | 3219.37 | 306881 | 319938400 | -68.58 | -2.09% |
| 2009-07-10 | 3304.06 | 3317.88 | 3268.44 | 3287.95 | 292869 | 312445856 | -14.19 | -0.43% |
| 2009-07-09 | 3258.68 | 3302.50 | 3234.37 | 3302.14 | 344449 | 368484352 | 32.20 | 0.98% |
| 2009-07-08 | 3260.22 | 3291.50 | 3178.42 | 3269.94 | 424001 | 430968672 | -25.80 | -0.78% |
| 2009-07-07 | 3342.57 | 3363.38 | 3284.20 | 3295.74 | 485346 | 484655072 | -50.89 | -1.52% |
| 2009-07-06 | 3296.83 | 3350.61 | 3296.83 | 3346.64 | 506425 | 501165472 | 54.02 | 1.64% |
| 2009-07-03 | 3224.76 | 3293.26 | 3218.40 | 3292.61 | 353512 | 376917824 | 41.11 | 1.26% |
| 2009-07-02 | 3220.18 | 3267.61 | 3211.60 | 3251.50 | 373251 | 386004352 | 40.19 | 1.25% |
| 2009-07-01 | 3110.38 | 3213.31 | 3107.28 | 3211.31 | 347097 | 346687328 | 87.89 | 2.81% |
| 2009-06-30 | 3166.01 | 3170.39 | 3118.88 | 3123.42 | 306706 | 330711136 | -30.38 | -0.96% |
| 2009-06-29 | 3115.97 | 3157.19 | 3105.78 | 3153.80 | 293805 | 285989984 | 42.61 | 1.37% |
| 2009-06-26 | 3096.39 | 3118.28 | 3085.53 | 3111.19 | 266184 | 269913856 | 20.60 | 0.67% |
| 2009-06-25 | 3095.13 | 3120.85 | 3074.73 | 3090.59 | 298106 | 307690048 | -3.20 | -0.10% |
| 2009-06-24 | 3084.87 | 3102.51 | 3050.03 | 3093.79 | 415689 | 398192608 | -4.84 | -0.16% |
| 2009-06-23 | 3018.65 | 3156.17 | 3013.54 | 3098.63 | 523426 | 479212096 | 33.71 | 1.10% |
| 2009-06-22 | 3078.00 | 3107.77 | 3055.50 | 3064.92 | 420927 | 396539360 | 20.12 | 0.66% |
| 2009-06-19 | 3015.87 | 3049.50 | 3008.19 | 3044.80 | 392547 | 355212256 | 33.56 | 1.11% |
| 2009-06-18 | 2956.03 | 3025.85 | 2953.95 | 3011.24 | 359210 | 366809344 | 58.25 | 1.97% |
| 2009-06-17 | 2906.40 | 2958.75 | 2861.13 | 2952.99 | 250912 | 259535824 | 41.35 | 1.42% |
| 2009-06-16 | 2888.16 | 2938.05 | 2880.46 | 2911.64 | 265628 | 276620896 | -4.90 | -0.17% |
| 2009-06-15 | 2828.07 | 2919.47 | 2815.16 | 2916.54 | 315186 | 296057696 | 92.33 | 3.27% |
| 2009-06-12 | 2871.90 | 2898.92 | 2795.83 | 2824.21 | 300740 | 283936064 | -56.38 | -1.96% |
| 2009-06-11 | 2889.73 | 2920.23 | 2867.62 | 2880.60 | 321096 | 316991968 | -16.32 | -0.56% |
| 2009-06-10 | 2883.02 | 2913.78 | 2875.42 | 2896.92 | 380156 | 368580064 | 16.91 | 0.59% |
| 2009-06-09 | 2868.29 | 2887.90 | 2810.44 | 2880.00 | 370503 | 328631616 | 10.54 | 0.37% |
| 2009-06-08 | 2833.30 | 2912.94 | 2807.71 | 2869.47 | 407586 | 374980800 | 37.96 | 1.34% |
| 2009-06-05 | 2868.27 | 2878.53 | 2830.92 | 2831.51 | 372732 | 361231232 | -28.32 | -0.99% |
| 2009-06-04 | 2807.26 | 2871.71 | 2798.22 | 2859.83 | 538853 | 521796800 | 35.44 | 1.25% |
| 2009-06-03 | 2715.10 | 2826.08 | 2715.10 | 2824.39 | 446039 | 439348416 | 110.16 | 4.06% |
| 2009-06-02 | 2735.48 | 2745.02 | 2705.93 | 2714.23 | 398983 | 380533728 | -2.36 | -0.09% |
| 2009-06-01 | 2656.69 | 2722.88 | 2656.69 | 2716.58 | 429353 | 416069632 | 97.11 | 3.71% |
