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 | 2388.69 | 2413.47 | 2346.92 | 2359.30 | 130966 | 139077856 | -50.83 | -2.11% |
| 2009-11-26 | 2512.90 | 2519.60 | 2399.12 | 2410.13 | 213712 | 216143632 | -97.50 | -3.89% |
| 2009-11-25 | 2446.74 | 2508.15 | 2423.13 | 2507.63 | 170231 | 176915600 | 55.28 | 2.25% |
| 2009-11-24 | 2564.11 | 2579.28 | 2440.74 | 2452.35 | 230512 | 252760208 | -101.87 | -3.99% |
| 2009-11-23 | 2530.54 | 2554.94 | 2524.19 | 2554.22 | 144186 | 166527120 | 25.41 | 1.00% |
| 2009-11-20 | 2525.19 | 2548.91 | 2509.18 | 2528.81 | 156648 | 171849984 | -5.42 | -0.21% |
| 2009-11-19 | 2515.20 | 2535.01 | 2498.32 | 2534.23 | 162142 | 169392192 | 25.54 | 1.02% |
| 2009-11-18 | 2521.47 | 2523.18 | 2497.19 | 2508.69 | 146858 | 157288240 | -9.21 | -0.37% |
| 2009-11-17 | 2526.72 | 2529.41 | 2503.82 | 2517.90 | 170633 | 186036432 | -1.98 | -0.08% |
| 2009-11-16 | 2475.37 | 2525.23 | 2475.37 | 2519.88 | 220897 | 234477520 | 64.26 | 2.62% |
| 2009-11-13 | 2429.22 | 2456.44 | 2391.52 | 2455.61 | 173860 | 174102528 | 24.85 | 1.02% |
| 2009-11-12 | 2433.97 | 2452.37 | 2420.47 | 2430.77 | 151277 | 154235456 | 4.01 | 0.17% |
| 2009-11-11 | 2416.63 | 2439.94 | 2406.09 | 2426.76 | 128516 | 136641344 | 9.55 | 0.40% |
| 2009-11-10 | 2419.56 | 2427.30 | 2409.28 | 2417.20 | 133000 | 140861104 | 11.60 | 0.48% |
| 2009-11-09 | 2402.06 | 2415.10 | 2379.27 | 2405.61 | 116679 | 132974064 | 7.48 | 0.31% |
| 2009-11-06 | 2397.86 | 2413.37 | 2389.68 | 2398.13 | 160575 | 173710224 | 23.31 | 0.98% |
| 2009-11-05 | 2350.16 | 2383.86 | 2349.43 | 2374.82 | 174766 | 162353312 | 32.69 | 1.40% |
| 2009-11-04 | 2338.50 | 2354.07 | 2329.53 | 2342.13 | 132079 | 135795696 | 15.86 | 0.68% |
| 2009-11-03 | 2296.46 | 2330.33 | 2291.15 | 2326.27 | 115574 | 125794992 | 34.09 | 1.49% |
| 2009-11-02 | 2196.27 | 2292.38 | 2186.78 | 2292.18 | 103761 | 111200432 | 54.67 | 2.44% |
| 2009-10-30 | 2248.56 | 2261.32 | 2234.10 | 2237.51 | 75568 | 81939432 | 19.68 | 0.89% |
| 2009-10-29 | 2233.09 | 2243.82 | 2213.24 | 2217.84 | 82904 | 88892296 | -47.70 | -2.11% |
| 2009-10-28 | 2244.87 | 2265.90 | 2224.37 | 2265.54 | 81472 | 83615832 | 12.45 | 0.55% |
| 2009-10-27 | 2302.69 | 2303.12 | 2252.43 | 2253.09 | 107533 | 114521784 | -61.54 | -2.66% |
| 2009-10-26 | 2326.47 | 2327.88 | 2297.14 | 2314.62 | 98978 | 102287224 | -9.70 | -0.42% |
| 2009-10-23 | 2298.21 | 2338.19 | 2298.21 | 2324.32 | 126862 | 132918944 | 28.98 | 1.26% |
| 2009-10-22 | 2297.80 | 2308.64 | 2286.34 | 2295.34 | 80745 | 92032160 | -9.95 | -0.43% |
| 2009-10-21 | 2318.49 | 2329.92 | 2301.13 | 2305.30 | 114487 | 129699760 | -13.59 | -0.59% |
| 2009-10-20 | 2303.23 | 2322.74 | 2300.17 | 2318.89 | 131496 | 141048704 | 28.97 | 1.26% |
| 2009-10-19 | 2243.65 | 2290.81 | 2235.52 | 2289.92 | 96277 | 104677064 | 45.25 | 2.02% |
| 2009-10-16 | 2245.99 | 2258.96 | 2211.92 | 2244.67 | 73316 | 75769688 | 3.40 | 0.15% |
| 2009-10-15 | 2262.04 | 2278.61 | 2230.76 | 2241.27 | 87873 | 92274544 | -5.40 | -0.24% |
| 2009-10-14 | 2230.13 | 2277.90 | 2227.92 | 2246.67 | 129371 | 127288272 | 21.03 | 0.94% |
| 2009-10-13 | 2193.34 | 2226.82 | 2190.27 | 2225.64 | 71381 | 75255584 | 26.87 | 1.22% |
| 2009-10-12 | 2222.55 | 2225.06 | 2195.21 | 2198.77 | 78710 | 83725648 | -14.73 | -0.67% |
| 2009-10-09 | 2156.99 | 2214.36 | 2153.54 | 2213.50 | 86359 | 88800408 | 103.08 | 4.88% |
| 2009-09-30 | 2114.93 | 2136.50 | 2106.28 | 2110.42 | 55113 | 54805032 | 11.64 | 0.55% |
| 2009-09-29 | 2114.45 | 2125.62 | 2066.47 | 2098.78 | 77145 | 73461312 | -15.39 | -0.73% |
| 2009-09-28 | 2169.98 | 2188.13 | 2103.77 | 2114.18 | 66142 | 67866120 | -48.97 | -2.26% |
| 2009-09-25 | 2177.55 | 2187.35 | 2154.25 | 2163.15 | 77298 | 74842544 | -17.62 | -0.81% |
| 2009-09-24 | 2193.99 | 2203.95 | 2133.04 | 2180.77 | 100285 | 101047448 | -23.43 | -1.06% |
| 2009-09-23 | 2245.10 | 2271.00 | 2190.64 | 2204.20 | 106710 | 115882336 | -43.48 | -1.93% |
| 2009-09-22 | 2297.32 | 2321.81 | 2246.38 | 2247.67 | 125859 | 141381552 | -49.54 | -2.16% |
| 2009-09-21 | 2249.18 | 2298.47 | 2206.77 | 2297.22 | 124772 | 135964304 | 25.40 | 1.12% |
| 2009-09-18 | 2345.69 | 2358.83 | 2254.59 | 2271.82 | 183686 | 176320784 | -66.60 | -2.85% |
| 2009-09-17 | 2288.94 | 2346.79 | 2288.94 | 2338.42 | 156637 | 163220480 | 54.62 | 2.39% |
| 2009-09-16 | 2308.27 | 2308.27 | 2258.93 | 2283.81 | 121731 | 126612800 | -34.29 | -1.48% |
| 2009-09-15 | 2323.97 | 2330.80 | 2295.58 | 2318.09 | 141162 | 147759040 | 0.75 | 0.03% |
| 2009-09-14 | 2283.79 | 2322.58 | 2282.52 | 2317.34 | 133714 | 139428112 | 39.07 | 1.72% |
| 2009-09-11 | 2248.82 | 2291.45 | 2247.71 | 2278.27 | 114154 | 125230088 | 23.54 | 1.04% |
| 2009-09-10 | 2271.82 | 2286.59 | 2252.19 | 2254.72 | 114329 | 130092624 | -22.53 | -0.99% |
| 2009-09-09 | 2248.82 | 2278.05 | 2225.85 | 2277.26 | 142833 | 157893248 | 31.64 | 1.41% |
| 2009-09-08 | 2198.08 | 2245.95 | 2179.21 | 2245.62 | 117215 | 138485568 | 38.88 | 1.76% |
| 2009-09-07 | 2204.57 | 2239.40 | 2191.51 | 2206.74 | 123101 | 129745144 | 15.65 | 0.71% |
| 2009-09-04 | 2176.55 | 2197.79 | 2163.72 | 2191.09 | 127383 | 127894120 | 12.49 | 0.57% |
| 2009-09-03 | 2078.23 | 2184.07 | 2075.88 | 2178.61 | 140376 | 136773056 | 100.23 | 4.82% |
| 2009-09-02 | 2060.05 | 2093.52 | 2043.26 | 2078.38 | 90149 | 83177832 | 10.25 | 0.50% |
| 2009-09-01 | 2061.09 | 2109.85 | 2040.09 | 2068.12 | 97066 | 94582392 | -9.45 | -0.46% |
| 2009-08-31 | 2197.81 | 2197.81 | 2071.87 | 2077.57 | 128303 | 129342472 | -154.46 | -6.92% |
| 2009-08-28 | 2274.52 | 2285.29 | 2215.00 | 2232.04 | 153029 | 148830720 | -49.56 | -2.17% |
| 2009-08-27 | 2264.40 | 2308.74 | 2244.59 | 2281.60 | 144985 | 147649696 | 6.01 | 0.26% |
| 2009-08-26 | 2189.03 | 2296.73 | 2178.65 | 2275.59 | 137364 | 157532912 | 74.03 | 3.36% |
| 2009-08-25 | 2263.37 | 2263.37 | 2141.70 | 2201.56 | 138829 | 154565872 | -73.77 | -3.24% |
| 2009-08-24 | 2264.88 | 2282.32 | 2235.78 | 2275.32 | 119615 | 136901520 | 15.60 | 0.69% |
| 2009-08-21 | 2217.14 | 2259.75 | 2203.11 | 2259.73 | 128826 | 140516768 | 37.47 | 1.69% |
| 2009-08-20 | 2145.14 | 2225.97 | 2145.14 | 2222.26 | 116570 | 129746024 | 82.06 | 3.83% |
| 2009-08-19 | 2252.03 | 2255.16 | 2118.79 | 2140.20 | 125565 | 137263088 | -112.27 | -4.98% |
| 2009-08-18 | 2203.37 | 2263.14 | 2183.95 | 2252.47 | 114800 | 124645920 | 33.01 | 1.49% |
| 2009-08-17 | 2324.56 | 2330.40 | 2209.01 | 2219.46 | 150944 | 162747296 | -138.30 | -5.87% |
| 2009-08-14 | 2448.50 | 2448.78 | 2352.02 | 2357.76 | 148221 | 168233408 | -85.55 | -3.50% |
| 2009-08-13 | 2441.14 | 2459.61 | 2392.12 | 2443.31 | 133449 | 157247136 | 3.77 | 0.15% |
| 2009-08-12 | 2571.90 | 2571.90 | 2432.80 | 2439.55 | 155100 | 185287456 | -139.60 | -5.41% |
| 2009-08-11 | 2589.46 | 2595.63 | 2547.60 | 2579.15 | 107293 | 133170176 | -0.65 | -0.03% |
| 2009-08-10 | 2596.21 | 2613.54 | 2528.08 | 2579.80 | 144172 | 177161424 | 10.20 | 0.40% |
| 2009-08-07 | 2660.49 | 2682.53 | 2555.95 | 2569.60 | 183849 | 247467360 | -92.99 | -3.49% |
| 2009-08-06 | 2702.24 | 2715.69 | 2629.83 | 2662.59 | 219166 | 294318112 | -59.02 | -2.17% |
| 2009-08-05 | 2703.54 | 2765.02 | 2687.08 | 2721.62 | 307071 | 338726944 | 21.30 | 0.79% |
| 2009-08-04 | 2677.09 | 2700.90 | 2635.61 | 2700.31 | 254725 | 302259936 | 28.22 | 1.06% |
| 2009-08-03 | 2621.95 | 2673.61 | 2617.70 | 2672.09 | 254263 | 305283904 | 65.70 | 2.52% |
| 2009-07-31 | 2545.70 | 2613.16 | 2527.21 | 2606.40 | 219555 | 263532784 | 84.02 | 3.33% |
| 2009-07-30 | 2510.77 | 2545.42 | 2448.46 | 2522.38 | 195576 | 214387664 | 29.56 | 1.19% |
| 2009-07-29 | 2660.10 | 2660.10 | 2422.54 | 2492.82 | 291583 | 324915840 | -172.25 | -6.46% |
| 2009-07-28 | 2618.38 | 2671.75 | 2606.30 | 2665.07 | 303301 | 349286016 | 41.24 | 1.57% |
| 2009-07-27 | 2573.74 | 2623.83 | 2558.47 | 2623.83 | 282141 | 302200000 | 65.27 | 2.55% |
| 2009-07-24 | 2569.62 | 2584.79 | 2506.98 | 2558.57 | 228537 | 248874304 | 2.98 | 0.12% |
| 2009-07-23 | 2555.41 | 2558.04 | 2527.77 | 2555.59 | 151540 | 182805536 | 2.95 | 0.12% |
| 2009-07-22 | 2514.88 | 2553.42 | 2514.73 | 2552.64 | 180383 | 221983664 | 40.59 | 1.62% |
| 2009-07-21 | 2575.40 | 2579.68 | 2508.09 | 2512.05 | 241877 | 271985216 | -49.69 | -1.94% |
| 2009-07-20 | 2508.80 | 2562.22 | 2504.48 | 2561.75 | 259143 | 285694944 | 67.16 | 2.69% |
| 2009-07-17 | 2478.88 | 2501.12 | 2467.67 | 2494.59 | 168918 | 197378576 | 16.96 | 0.69% |
| 2009-07-16 | 2522.68 | 2529.21 | 2475.51 | 2477.63 | 215401 | 243040240 | -32.98 | -1.31% |
| 2009-07-15 | 2469.38 | 2516.30 | 2469.38 | 2510.61 | 271456 | 281391808 | 52.78 | 2.15% |
| 2009-07-14 | 2420.07 | 2457.97 | 2410.13 | 2457.83 | 189534 | 208831952 | 44.39 | 1.84% |
| 2009-07-13 | 2391.22 | 2439.72 | 2388.04 | 2413.44 | 178522 | 209141312 | 22.04 | 0.92% |
| 2009-07-10 | 2388.39 | 2409.47 | 2381.01 | 2391.40 | 177040 | 190308896 | 3.74 | 0.16% |
| 2009-07-09 | 2353.91 | 2387.70 | 2347.81 | 2387.66 | 185932 | 202195904 | 38.36 | 1.63% |
| 2009-07-08 | 2328.57 | 2354.86 | 2305.49 | 2349.29 | 177149 | 180580768 | 4.45 | 0.19% |
| 2009-07-07 | 2344.42 | 2364.87 | 2335.30 | 2344.84 | 216898 | 210219088 | -3.26 | -0.14% |
| 2009-07-06 | 2330.81 | 2355.20 | 2322.93 | 2348.11 | 222009 | 235027952 | 21.51 | 0.93% |
| 2009-07-03 | 2294.22 | 2330.09 | 2290.44 | 2326.59 | 180946 | 204709984 | 13.99 | 0.60% |
| 2009-07-02 | 2293.21 | 2315.73 | 2285.62 | 2312.60 | 176616 | 202047552 | 27.71 | 1.21% |
| 2009-07-01 | 2256.84 | 2286.82 | 2253.30 | 2284.89 | 148364 | 151016896 | 17.10 | 0.75% |
| 2009-06-30 | 2289.83 | 2291.00 | 2264.73 | 2267.79 | 124544 | 135169696 | -16.22 | -0.71% |
| 2009-06-29 | 2255.57 | 2288.90 | 2249.45 | 2284.02 | 138844 | 144205840 | 29.15 | 1.29% |
| 2009-06-26 | 2264.92 | 2267.79 | 2240.94 | 2254.86 | 123130 | 129351360 | -4.39 | -0.19% |
| 2009-06-25 | 2283.26 | 2283.79 | 2254.30 | 2259.26 | 96313 | 108745848 | -21.11 | -0.93% |
| 2009-06-24 | 2244.00 | 2281.55 | 2238.40 | 2280.37 | 154696 | 160551072 | 37.07 | 1.65% |
| 2009-06-23 | 2217.62 | 2267.20 | 2212.10 | 2243.30 | 143649 | 149283744 | -6.45 | -0.29% |
| 2009-06-22 | 2289.90 | 2292.42 | 2243.60 | 2249.75 | 166287 | 167784576 | -15.30 | -0.68% |
| 2009-06-19 | 2237.54 | 2269.32 | 2227.65 | 2265.05 | 215352 | 204276512 | 31.50 | 1.41% |
| 2009-06-18 | 2209.72 | 2239.53 | 2209.72 | 2233.55 | 148946 | 152983808 | 31.02 | 1.41% |
| 2009-06-17 | 2178.95 | 2206.29 | 2169.51 | 2202.53 | 106635 | 120513800 | 25.07 | 1.15% |
| 2009-06-16 | 2161.52 | 2183.48 | 2156.42 | 2177.45 | 85948 | 90118616 | -0.48 | -0.02% |
| 2009-06-15 | 2154.91 | 2178.76 | 2145.30 | 2177.93 | 87553 | 91210304 | 17.91 | 0.83% |
| 2009-06-12 | 2201.21 | 2210.41 | 2147.62 | 2160.02 | 129756 | 134941472 | -43.15 | -1.96% |
| 2009-06-11 | 2234.67 | 2234.67 | 2193.18 | 2203.17 | 149339 | 152433360 | -34.08 | -1.52% |
| 2009-06-10 | 2200.41 | 2241.07 | 2195.32 | 2237.25 | 198410 | 195379872 | 41.76 | 1.90% |
| 2009-06-09 | 2181.80 | 2195.49 | 2143.10 | 2195.49 | 123481 | 120544072 | 14.51 | 0.67% |
| 2009-06-08 | 2196.60 | 2200.91 | 2167.82 | 2180.98 | 123443 | 134457808 | -13.60 | -0.62% |
| 2009-06-05 | 2221.68 | 2226.32 | 2192.41 | 2194.59 | 161974 | 181175952 | -19.77 | -0.89% |
| 2009-06-04 | 2212.17 | 2224.57 | 2180.68 | 2214.36 | 182331 | 193223200 | -4.69 | -0.21% |
| 2009-06-03 | 2201.50 | 2220.08 | 2189.79 | 2219.05 | 163146 | 169514592 | 19.52 | 0.89% |
| 2009-06-02 | 2197.28 | 2213.03 | 2190.04 | 2199.52 | 161367 | 174340016 | 16.21 | 0.74% |
| 2009-06-01 | 2169.42 | 2189.12 | 2163.64 | 2183.31 | 143608 | 146556976 | 46.29 | 2.17% |
