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 | 2527.68 | 2548.70 | 2476.31 | 2484.70 | 548501 | 655518272 | -70.75 | -2.77% |
| 2009-11-26 | 2667.27 | 2673.59 | 2546.15 | 2555.46 | 823881 | 978327680 | -107.37 | -4.03% |
| 2009-11-25 | 2603.55 | 2663.45 | 2576.51 | 2662.82 | 720700 | 820509504 | 53.62 | 2.06% |
| 2009-11-24 | 2702.49 | 2714.78 | 2601.33 | 2609.20 | 922773 | 1088212096 | -80.39 | -2.99% |
| 2009-11-23 | 2677.97 | 2690.58 | 2662.58 | 2689.59 | 575615 | 723214464 | 15.66 | 0.59% |
| 2009-11-20 | 2682.83 | 2695.85 | 2654.96 | 2673.93 | 605945 | 713750656 | -18.25 | -0.68% |
| 2009-11-19 | 2692.81 | 2706.11 | 2662.03 | 2692.19 | 613058 | 707395264 | 5.53 | 0.21% |
| 2009-11-18 | 2686.81 | 2702.53 | 2673.12 | 2686.65 | 577615 | 678529024 | 5.31 | 0.20% |
| 2009-11-17 | 2685.70 | 2696.91 | 2676.47 | 2681.34 | 644606 | 755745408 | 8.56 | 0.32% |
| 2009-11-16 | 2616.60 | 2673.63 | 2616.60 | 2672.78 | 800325 | 920294976 | 72.69 | 2.79% |
| 2009-11-13 | 2576.72 | 2600.86 | 2545.06 | 2600.10 | 583698 | 653141696 | 19.53 | 0.76% |
| 2009-11-12 | 2587.14 | 2603.87 | 2570.49 | 2580.57 | 497140 | 549892160 | 2.43 | 0.09% |
| 2009-11-11 | 2588.65 | 2595.62 | 2562.88 | 2578.14 | 432199 | 495671456 | -13.29 | -0.51% |
| 2009-11-10 | 2606.66 | 2616.02 | 2589.75 | 2591.42 | 511375 | 594527360 | 2.50 | 0.10% |
| 2009-11-09 | 2583.56 | 2589.89 | 2556.31 | 2588.92 | 478238 | 552465856 | 9.47 | 0.37% |
| 2009-11-06 | 2592.83 | 2601.19 | 2574.26 | 2579.45 | 567774 | 637283200 | 7.75 | 0.30% |
| 2009-11-05 | 2563.51 | 2579.44 | 2549.61 | 2571.70 | 510466 | 557617280 | 11.06 | 0.43% |
| 2009-11-04 | 2551.98 | 2576.74 | 2530.46 | 2560.64 | 502583 | 592026048 | 13.62 | 0.54% |
| 2009-11-03 | 2522.68 | 2557.39 | 2516.49 | 2547.02 | 486678 | 595616832 | 30.12 | 1.20% |
| 2009-11-02 | 2378.54 | 2519.84 | 2371.24 | 2516.90 | 522785 | 627483136 | 86.37 | 3.55% |
| 2009-10-30 | 2448.20 | 2466.12 | 2426.46 | 2430.53 | 371355 | 448268224 | 25.21 | 1.05% |
| 2009-10-29 | 2419.40 | 2435.04 | 2397.91 | 2405.32 | 368865 | 446059328 | -60.63 | -2.46% |
| 2009-10-28 | 2463.26 | 2481.12 | 2417.12 | 2465.95 | 370964 | 441972576 | -3.71 | -0.15% |
| 2009-10-27 | 2518.14 | 2523.53 | 2469.07 | 2469.66 | 453274 | 549988032 | -67.83 | -2.67% |
| 2009-10-26 | 2536.06 | 2547.45 | 2515.34 | 2537.48 | 407175 | 498084096 | 8.86 | 0.35% |
| 2009-10-23 | 2483.84 | 2546.66 | 2483.84 | 2528.63 | 546152 | 635478144 | 51.08 | 2.06% |
| 2009-10-22 | 2496.72 | 2506.34 | 2474.35 | 2477.55 | 366805 | 431640064 | -21.91 | -0.88% |
| 2009-10-21 | 2506.84 | 2530.97 | 2495.09 | 2499.46 | 500631 | 570326080 | -8.36 | -0.33% |
| 2009-10-20 | 2487.58 | 2510.46 | 2482.97 | 2507.81 | 547228 | 641542400 | 38.13 | 1.54% |
| 2009-10-19 | 2408.57 | 2471.41 | 2399.41 | 2469.69 | 454287 | 549000960 | 56.18 | 2.33% |
| 2009-10-16 | 2427.14 | 2439.08 | 2375.42 | 2413.51 | 338385 | 405732416 | -5.85 | -0.24% |
| 2009-10-15 | 2432.80 | 2452.39 | 2408.42 | 2419.36 | 345898 | 404612608 | 10.17 | 0.42% |
| 2009-10-14 | 2394.94 | 2445.10 | 2390.35 | 2409.19 | 493576 | 576631744 | 21.90 | 0.92% |
| 2009-10-13 | 2343.46 | 2389.62 | 2341.37 | 2387.30 | 311586 | 352955104 | 38.67 | 1.65% |
| 2009-10-12 | 2373.33 | 2382.93 | 2348.00 | 2348.62 | 364311 | 415631840 | -10.36 | -0.44% |
| 2009-10-09 | 2299.11 | 2360.08 | 2294.14 | 2358.98 | 359334 | 416981568 | 110.93 | 4.93% |
| 2009-09-30 | 2246.48 | 2270.76 | 2236.43 | 2248.05 | 264577 | 281128704 | 15.90 | 0.71% |
| 2009-09-29 | 2225.75 | 2249.60 | 2194.93 | 2232.15 | 294627 | 306504128 | 8.04 | 0.36% |
| 2009-09-28 | 2294.00 | 2307.83 | 2213.09 | 2224.10 | 265647 | 286861440 | -64.31 | -2.81% |
| 2009-09-25 | 2283.67 | 2307.00 | 2260.97 | 2288.41 | 299424 | 327608000 | -10.89 | -0.47% |
| 2009-09-24 | 2257.06 | 2327.99 | 2235.17 | 2299.31 | 417136 | 462956352 | 30.01 | 1.32% |
| 2009-09-23 | 2310.47 | 2333.50 | 2258.06 | 2269.30 | 409348 | 451339232 | -40.40 | -1.75% |
| 2009-09-22 | 2358.89 | 2386.27 | 2309.35 | 2309.70 | 453899 | 504901952 | -59.09 | -2.49% |
| 2009-09-21 | 2344.06 | 2370.66 | 2291.18 | 2368.79 | 457401 | 512455392 | 1.56 | 0.07% |
| 2009-09-18 | 2458.84 | 2462.70 | 2348.22 | 2367.23 | 635193 | 682717568 | -88.24 | -3.59% |
| 2009-09-17 | 2421.20 | 2460.58 | 2421.20 | 2455.47 | 582658 | 644005184 | 50.76 | 2.11% |
| 2009-09-16 | 2439.72 | 2443.20 | 2379.25 | 2404.71 | 530017 | 608212800 | -45.91 | -1.87% |
| 2009-09-15 | 2450.40 | 2469.21 | 2423.93 | 2450.62 | 543962 | 614559232 | 3.35 | 0.14% |
| 2009-09-14 | 2424.56 | 2452.09 | 2414.22 | 2447.27 | 527922 | 584834560 | 30.23 | 1.25% |
| 2009-09-11 | 2343.95 | 2425.45 | 2343.95 | 2417.04 | 527939 | 600067392 | 65.69 | 2.79% |
| 2009-09-10 | 2361.69 | 2380.10 | 2341.05 | 2351.35 | 402514 | 450885632 | -17.85 | -0.75% |
| 2009-09-09 | 2367.64 | 2381.17 | 2333.77 | 2369.20 | 530689 | 608573184 | 10.08 | 0.43% |
| 2009-09-08 | 2303.70 | 2359.44 | 2273.72 | 2359.12 | 514898 | 592176960 | 41.41 | 1.79% |
| 2009-09-07 | 2317.21 | 2354.20 | 2299.95 | 2317.70 | 513617 | 574489536 | 16.27 | 0.71% |
| 2009-09-04 | 2287.48 | 2318.87 | 2275.84 | 2301.43 | 540041 | 594488704 | 14.09 | 0.62% |
| 2009-09-03 | 2181.60 | 2294.72 | 2174.94 | 2287.34 | 588146 | 636867264 | 109.33 | 5.02% |
| 2009-09-02 | 2122.84 | 2185.44 | 2113.79 | 2178.01 | 394458 | 435408032 | 43.42 | 2.03% |
| 2009-09-01 | 2095.40 | 2173.88 | 2095.40 | 2134.59 | 450241 | 480556032 | 21.16 | 1.00% |
| 2009-08-31 | 2231.52 | 2231.52 | 2109.45 | 2113.43 | 523485 | 549354304 | -148.30 | -6.56% |
| 2009-08-28 | 2339.23 | 2351.24 | 2247.18 | 2261.73 | 562455 | 615114176 | -81.99 | -3.50% |
| 2009-08-27 | 2337.70 | 2379.72 | 2313.63 | 2343.72 | 511450 | 560968896 | -9.92 | -0.42% |
| 2009-08-26 | 2296.76 | 2378.53 | 2282.17 | 2353.64 | 507995 | 579732736 | 35.94 | 1.55% |
| 2009-08-25 | 2397.84 | 2397.84 | 2249.69 | 2317.70 | 626824 | 705162176 | -94.39 | -3.91% |
| 2009-08-24 | 2422.75 | 2426.00 | 2380.95 | 2412.09 | 500755 | 591114688 | 3.10 | 0.13% |
| 2009-08-21 | 2361.75 | 2427.59 | 2343.58 | 2408.99 | 550247 | 620734976 | 42.38 | 1.79% |
| 2009-08-20 | 2272.06 | 2367.34 | 2272.06 | 2366.61 | 484193 | 557662400 | 102.53 | 4.53% |
| 2009-08-19 | 2382.81 | 2388.65 | 2238.67 | 2264.09 | 501425 | 530444736 | -115.12 | -4.84% |
| 2009-08-18 | 2329.73 | 2389.13 | 2312.70 | 2379.20 | 483471 | 522479584 | 30.99 | 1.32% |
| 2009-08-17 | 2446.78 | 2480.52 | 2345.54 | 2348.22 | 581398 | 646440192 | -142.18 | -5.71% |
| 2009-08-14 | 2563.50 | 2571.45 | 2483.20 | 2490.40 | 543373 | 638567232 | -78.22 | -3.04% |
| 2009-08-13 | 2535.70 | 2574.72 | 2493.28 | 2568.62 | 557150 | 662486976 | 33.46 | 1.32% |
| 2009-08-12 | 2649.18 | 2649.18 | 2531.32 | 2535.16 | 582536 | 697449536 | -119.79 | -4.51% |
| 2009-08-11 | 2659.27 | 2664.60 | 2622.11 | 2654.95 | 394913 | 492621504 | 4.43 | 0.17% |
| 2009-08-10 | 2686.55 | 2701.94 | 2608.77 | 2650.51 | 532959 | 652158912 | -12.00 | -0.45% |
| 2009-08-07 | 2733.89 | 2756.30 | 2649.59 | 2662.51 | 625338 | 773698688 | -77.41 | -2.83% |
| 2009-08-06 | 2774.28 | 2798.13 | 2694.93 | 2739.92 | 732616 | 924799744 | -57.94 | -2.07% |
| 2009-08-05 | 2834.86 | 2834.86 | 2763.11 | 2797.86 | 874231 | 1053494784 | -44.19 | -1.55% |
| 2009-08-04 | 2868.13 | 2868.13 | 2790.59 | 2842.05 | 912401 | 1128554880 | -16.11 | -0.56% |
| 2009-08-03 | 2832.18 | 2858.49 | 2805.90 | 2858.17 | 855433 | 1042312704 | 36.98 | 1.31% |
| 2009-07-31 | 2782.53 | 2822.72 | 2753.44 | 2821.18 | 855100 | 997702720 | 67.10 | 2.44% |
| 2009-07-30 | 2706.88 | 2774.87 | 2667.20 | 2754.09 | 876194 | 1000376512 | 72.50 | 2.70% |
| 2009-07-29 | 2804.21 | 2839.02 | 2595.52 | 2681.59 | 1089123 | 1225333248 | -132.81 | -4.72% |
| 2009-07-28 | 2812.13 | 2815.38 | 2782.41 | 2814.40 | 927215 | 1077024000 | 1.56 | 0.06% |
| 2009-07-27 | 2763.25 | 2813.11 | 2763.13 | 2812.84 | 899845 | 1080265216 | 55.65 | 2.02% |
| 2009-07-24 | 2749.97 | 2762.04 | 2695.75 | 2757.19 | 841835 | 1028621120 | 19.65 | 0.72% |
| 2009-07-23 | 2697.16 | 2737.73 | 2680.22 | 2737.54 | 757707 | 918522432 | 45.41 | 1.69% |
| 2009-07-22 | 2642.50 | 2693.31 | 2642.50 | 2692.13 | 724830 | 917579392 | 48.59 | 1.84% |
| 2009-07-21 | 2692.81 | 2703.59 | 2638.84 | 2643.54 | 821579 | 987971904 | -41.50 | -1.55% |
| 2009-07-20 | 2641.58 | 2688.23 | 2626.93 | 2685.04 | 868367 | 1035430976 | 54.47 | 2.07% |
| 2009-07-17 | 2619.93 | 2641.49 | 2604.78 | 2630.57 | 683478 | 812625856 | 10.42 | 0.40% |
| 2009-07-16 | 2622.12 | 2650.79 | 2601.27 | 2620.15 | 810252 | 945382016 | 18.21 | 0.70% |
| 2009-07-15 | 2578.26 | 2609.27 | 2578.26 | 2601.94 | 849758 | 959000192 | 32.29 | 1.26% |
| 2009-07-14 | 2498.30 | 2569.88 | 2498.30 | 2569.65 | 672401 | 764046848 | 80.90 | 3.25% |
| 2009-07-13 | 2511.70 | 2524.96 | 2487.58 | 2488.75 | 615863 | 680251456 | -37.94 | -1.50% |
| 2009-07-10 | 2538.02 | 2549.63 | 2513.93 | 2526.68 | 632126 | 715481024 | -9.77 | -0.39% |
| 2009-07-09 | 2494.66 | 2536.62 | 2484.86 | 2536.45 | 688726 | 776912704 | 34.99 | 1.40% |
| 2009-07-08 | 2494.11 | 2517.76 | 2442.83 | 2501.47 | 732428 | 788603712 | -18.76 | -0.74% |
| 2009-07-07 | 2546.07 | 2561.64 | 2510.81 | 2520.22 | 841826 | 884170496 | -29.78 | -1.17% |
| 2009-07-06 | 2515.43 | 2550.60 | 2515.43 | 2550.00 | 868555 | 940750208 | 36.11 | 1.44% |
| 2009-07-03 | 2473.95 | 2514.06 | 2469.44 | 2513.89 | 691727 | 789000704 | 19.16 | 0.77% |
| 2009-07-02 | 2463.71 | 2499.04 | 2463.71 | 2494.73 | 744875 | 837936576 | 37.77 | 1.54% |
| 2009-07-01 | 2390.08 | 2458.61 | 2387.49 | 2456.96 | 624463 | 669288064 | 57.30 | 2.39% |
| 2009-06-30 | 2422.13 | 2427.25 | 2395.40 | 2399.66 | 504957 | 594170304 | -15.18 | -0.63% |
| 2009-06-29 | 2385.48 | 2415.66 | 2375.28 | 2414.84 | 502914 | 531181248 | 30.30 | 1.27% |
| 2009-06-26 | 2383.76 | 2393.53 | 2369.92 | 2384.54 | 421080 | 450743200 | 6.54 | 0.28% |
| 2009-06-25 | 2384.18 | 2399.09 | 2367.81 | 2378.00 | 445201 | 497759968 | -3.42 | -0.14% |
| 2009-06-24 | 2363.13 | 2385.30 | 2350.39 | 2381.43 | 595551 | 616313216 | 14.64 | 0.62% |
| 2009-06-23 | 2323.27 | 2404.56 | 2317.81 | 2366.79 | 703982 | 701963328 | 9.79 | 0.41% |
| 2009-06-22 | 2363.33 | 2383.51 | 2349.26 | 2357.00 | 632020 | 650731392 | 12.65 | 0.54% |
| 2009-06-19 | 2324.03 | 2348.49 | 2313.23 | 2344.35 | 640334 | 650080320 | 25.22 | 1.09% |
| 2009-06-18 | 2283.30 | 2321.88 | 2280.46 | 2319.12 | 580894 | 634373696 | 38.77 | 1.70% |
| 2009-06-17 | 2244.46 | 2283.02 | 2220.15 | 2280.35 | 419888 | 459651968 | 32.83 | 1.46% |
| 2009-06-16 | 2238.40 | 2264.41 | 2228.73 | 2247.53 | 390631 | 433720896 | -12.38 | -0.55% |
| 2009-06-15 | 2222.10 | 2261.66 | 2209.66 | 2259.91 | 447494 | 476903296 | 42.74 | 1.93% |
| 2009-06-12 | 2253.20 | 2269.31 | 2199.73 | 2217.17 | 486877 | 491617536 | -41.90 | -1.85% |
| 2009-06-11 | 2273.38 | 2286.82 | 2249.38 | 2259.07 | 514644 | 530530400 | -17.70 | -0.78% |
| 2009-06-10 | 2258.10 | 2280.35 | 2253.85 | 2276.77 | 611513 | 627691072 | 24.33 | 1.08% |
| 2009-06-09 | 2241.97 | 2255.69 | 2202.38 | 2252.44 | 562030 | 558598400 | 9.52 | 0.42% |
| 2009-06-08 | 2225.19 | 2266.73 | 2207.95 | 2242.92 | 587803 | 584922240 | 17.73 | 0.80% |
| 2009-06-05 | 2252.53 | 2259.19 | 2224.38 | 2225.19 | 604080 | 639770816 | -20.00 | -0.89% |
| 2009-06-04 | 2219.24 | 2251.34 | 2203.09 | 2245.19 | 778755 | 821373312 | 13.90 | 0.62% |
| 2009-06-03 | 2176.13 | 2231.94 | 2173.93 | 2231.29 | 667120 | 682458176 | 54.65 | 2.51% |
| 2009-06-02 | 2189.84 | 2198.05 | 2168.20 | 2176.64 | 632873 | 663825216 | 0.89 | 0.04% |
| 2009-06-01 | 2125.21 | 2177.15 | 2125.21 | 2175.75 | 649521 | 700189440 | 78.58 | 3.75% |
