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 | 3541.51 | 3630.30 | 3508.06 | 3629.63 | 1146023 | 1570308608 | 81.55 | 2.30% |
| 2009-11-24 | 3680.75 | 3698.13 | 3538.86 | 3548.08 | 1475668 | 2037219968 | -117.43 | -3.20% |
| 2009-11-23 | 3636.53 | 3666.27 | 3628.20 | 3665.51 | 939909 | 1357504512 | 34.50 | 0.95% |
| 2009-11-20 | 3630.58 | 3658.21 | 3597.31 | 3631.01 | 947507 | 1275852544 | -11.42 | -0.31% |
| 2009-11-19 | 3638.07 | 3653.90 | 3604.61 | 3642.44 | 949400 | 1255143168 | 12.21 | 0.34% |
| 2009-11-18 | 3633.85 | 3652.81 | 3612.79 | 3630.23 | 892262 | 1190348928 | 1.88 | 0.05% |
| 2009-11-17 | 3644.96 | 3649.42 | 3619.99 | 3628.35 | 973913 | 1350586752 | 2.56 | 0.07% |
| 2009-11-16 | 3541.05 | 3625.89 | 3541.05 | 3625.80 | 1231573 | 1705448192 | 107.08 | 3.04% |
| 2009-11-13 | 3489.54 | 3518.89 | 3445.36 | 3518.72 | 912101 | 1223565824 | 18.73 | 0.54% |
| 2009-11-12 | 3506.95 | 3529.06 | 3487.68 | 3499.99 | 799626 | 1065694976 | 4.32 | 0.12% |
| 2009-11-11 | 3500.59 | 3514.83 | 3468.86 | 3495.67 | 726263 | 1004944000 | -8.10 | -0.23% |
| 2009-11-10 | 3520.39 | 3532.19 | 3501.50 | 3503.78 | 843009 | 1160736512 | 7.99 | 0.23% |
| 2009-11-09 | 3487.11 | 3495.89 | 3452.61 | 3495.79 | 780509 | 1089160064 | 12.77 | 0.37% |
| 2009-11-06 | 3491.07 | 3506.03 | 3474.36 | 3483.02 | 921903 | 1241384192 | 18.70 | 0.54% |
| 2009-11-05 | 3458.86 | 3471.83 | 3432.26 | 3464.32 | 806477 | 1035390784 | 10.43 | 0.30% |
| 2009-11-04 | 3443.52 | 3476.34 | 3415.22 | 3453.89 | 860652 | 1177806976 | 18.46 | 0.54% |
| 2009-11-03 | 3402.53 | 3447.48 | 3397.26 | 3435.43 | 837911 | 1159354368 | 42.62 | 1.26% |
| 2009-11-02 | 3205.84 | 3394.72 | 3198.31 | 3392.80 | 819811 | 1106794496 | 112.43 | 3.43% |
| 2009-10-30 | 3305.38 | 3329.54 | 3276.32 | 3280.37 | 606470 | 842264128 | 33.32 | 1.03% |
| 2009-10-29 | 3265.19 | 3291.18 | 3239.01 | 3247.05 | 613053 | 844149376 | -82.28 | -2.47% |
| 2009-10-28 | 3303.77 | 3337.17 | 3258.27 | 3329.33 | 625948 | 862285312 | 14.61 | 0.44% |
| 2009-10-27 | 3384.29 | 3392.10 | 3314.32 | 3314.72 | 742095 | 1052288064 | -99.52 | -2.92% |
| 2009-10-26 | 3421.70 | 3432.89 | 3385.44 | 3414.24 | 684425 | 978009728 | 0.99 | 0.03% |
| 2009-10-23 | 3354.98 | 3436.39 | 3354.98 | 3413.25 | 867254 | 1209089920 | 65.93 | 1.97% |
| 2009-10-22 | 3364.14 | 3381.14 | 3341.41 | 3347.32 | 609365 | 879785152 | -21.96 | -0.65% |
| 2009-10-21 | 3375.03 | 3414.66 | 3358.55 | 3369.28 | 834889 | 1174451584 | -8.29 | -0.24% |
| 2009-10-20 | 3355.36 | 3379.63 | 3343.02 | 3377.57 | 894262 | 1285083776 | 48.42 | 1.45% |
| 2009-10-19 | 3238.85 | 3330.79 | 3231.81 | 3329.16 | 776831 | 1138414592 | 87.45 | 2.70% |
| 2009-10-16 | 3250.10 | 3268.43 | 3188.43 | 3241.71 | 556362 | 788920512 | 2.07 | 0.06% |
| 2009-10-15 | 3258.55 | 3287.63 | 3227.09 | 3239.64 | 605620 | 853919616 | 12.24 | 0.38% |
| 2009-10-14 | 3209.07 | 3276.55 | 3204.31 | 3227.40 | 809781 | 1111832320 | 28.88 | 0.90% |
| 2009-10-13 | 3144.02 | 3199.92 | 3140.50 | 3198.52 | 507137 | 685771264 | 46.88 | 1.49% |
| 2009-10-12 | 3181.58 | 3193.59 | 3151.26 | 3151.63 | 589619 | 815623296 | -12.08 | -0.38% |
| 2009-10-09 | 3078.75 | 3164.03 | 3071.27 | 3163.71 | 568710 | 760616640 | 158.90 | 5.29% |
| 2009-09-30 | 2992.98 | 3033.74 | 2988.29 | 3004.80 | 421845 | 548036096 | 32.52 | 1.09% |
| 2009-09-29 | 2975.53 | 2998.55 | 2923.93 | 2972.29 | 459323 | 566744192 | -1.21 | -0.04% |
| 2009-09-28 | 3066.37 | 3088.08 | 2959.74 | 2973.50 | 417557 | 543617536 | -85.03 | -2.78% |
| 2009-09-25 | 3057.11 | 3090.07 | 3028.41 | 3058.53 | 458204 | 607330240 | -22.40 | -0.73% |
| 2009-09-24 | 3041.82 | 3122.05 | 2989.24 | 3080.93 | 651521 | 868913088 | 20.86 | 0.68% |
| 2009-09-23 | 3130.14 | 3159.17 | 3041.41 | 3060.07 | 660137 | 890495616 | -71.14 | -2.27% |
| 2009-09-22 | 3196.01 | 3237.22 | 3131.02 | 3131.20 | 731473 | 1011996608 | -77.40 | -2.41% |
| 2009-09-21 | 3163.51 | 3210.64 | 3090.61 | 3208.60 | 728019 | 996851776 | 9.02 | 0.28% |
| 2009-09-18 | 3325.06 | 3330.43 | 3170.96 | 3199.59 | 1002171 | 1311953920 | -120.51 | -3.63% |
| 2009-09-17 | 3274.58 | 3329.12 | 3274.58 | 3320.10 | 913334 | 1253260032 | 61.86 | 1.90% |
| 2009-09-16 | 3290.39 | 3296.94 | 3212.45 | 3258.24 | 882444 | 1236414848 | -44.41 | -1.34% |
| 2009-09-15 | 3298.81 | 3325.74 | 3264.95 | 3302.64 | 870921 | 1164114944 | 9.25 | 0.28% |
| 2009-09-14 | 3248.35 | 3298.91 | 3240.53 | 3293.39 | 873938 | 1170648064 | 55.26 | 1.71% |
| 2009-09-11 | 3152.82 | 3253.45 | 3152.69 | 3238.13 | 806896 | 1089893632 | 75.22 | 2.38% |
| 2009-09-10 | 3179.19 | 3204.12 | 3150.17 | 3162.91 | 665660 | 914674240 | -32.00 | -1.00% |
| 2009-09-09 | 3188.31 | 3207.39 | 3143.74 | 3194.91 | 911911 | 1318137088 | 23.94 | 0.76% |
| 2009-09-08 | 3084.20 | 3170.97 | 3047.30 | 3170.97 | 839656 | 1179693312 | 66.76 | 2.15% |
| 2009-09-07 | 3097.79 | 3153.23 | 3078.13 | 3104.21 | 827907 | 1138131968 | 26.95 | 0.88% |
| 2009-09-04 | 3055.35 | 3099.39 | 3038.99 | 3077.26 | 867771 | 1158601216 | 25.30 | 0.83% |
| 2009-09-03 | 2898.45 | 3059.99 | 2892.65 | 3051.96 | 931574 | 1188213888 | 161.04 | 5.57% |
| 2009-09-02 | 2824.64 | 2904.79 | 2813.62 | 2890.93 | 608433 | 762931968 | 47.23 | 1.66% |
| 2009-09-01 | 2804.58 | 2901.28 | 2795.49 | 2843.70 | 705353 | 877432192 | 13.43 | 0.47% |
| 2009-08-31 | 3003.54 | 3003.54 | 2825.77 | 2830.27 | 845173 | 1055683136 | -216.63 | -7.11% |
| 2009-08-28 | 3152.04 | 3168.19 | 3030.73 | 3046.90 | 838019 | 1084538880 | -109.40 | -3.47% |
| 2009-08-27 | 3149.57 | 3212.27 | 3116.89 | 3156.30 | 801252 | 1036046080 | -15.38 | -0.48% |
| 2009-08-26 | 3082.68 | 3203.79 | 3065.46 | 3171.68 | 817950 | 1094228992 | 61.85 | 1.99% |
| 2009-08-25 | 3210.85 | 3210.85 | 3019.12 | 3109.83 | 975301 | 1284461184 | -119.77 | -3.71% |
| 2009-08-24 | 3222.40 | 3241.52 | 3178.86 | 3229.60 | 804140 | 1109079296 | 25.76 | 0.80% |
| 2009-08-21 | 3135.37 | 3221.17 | 3113.70 | 3203.84 | 863781 | 1135283968 | 59.45 | 1.89% |
| 2009-08-20 | 3021.25 | 3146.57 | 3021.25 | 3144.39 | 795192 | 1076563200 | 129.82 | 4.31% |
| 2009-08-19 | 3178.28 | 3183.01 | 2982.22 | 3014.57 | 816040 | 1047787456 | -157.42 | -4.96% |
| 2009-08-18 | 3110.71 | 3186.82 | 3083.20 | 3171.99 | 773430 | 1006912704 | 31.25 | 0.99% |
| 2009-08-17 | 3283.44 | 3319.80 | 3137.48 | 3140.74 | 914906 | 1208937856 | -203.73 | -6.09% |
| 2009-08-14 | 3437.95 | 3454.95 | 3334.73 | 3344.46 | 882486 | 1265732480 | -96.37 | -2.80% |
| 2009-08-13 | 3398.89 | 3448.86 | 3338.85 | 3440.83 | 868581 | 1232157952 | 43.44 | 1.28% |
| 2009-08-12 | 3546.50 | 3546.50 | 3390.36 | 3397.40 | 922894 | 1314860672 | -158.98 | -4.47% |
| 2009-08-11 | 3558.64 | 3569.15 | 3509.72 | 3556.38 | 644971 | 953189184 | 11.84 | 0.33% |
| 2009-08-10 | 3589.72 | 3613.46 | 3485.36 | 3544.54 | 848706 | 1265649280 | -10.28 | -0.29% |
| 2009-08-07 | 3655.46 | 3686.54 | 3539.70 | 3554.82 | 1002836 | 1481869440 | -109.05 | -2.98% |
| 2009-08-06 | 3707.91 | 3739.58 | 3602.57 | 3663.87 | 1177876 | 1778632960 | -76.85 | -2.05% |
| 2009-08-05 | 3781.40 | 3789.13 | 3691.98 | 3740.72 | 1331908 | 1935441152 | -47.02 | -1.24% |
| 2009-08-04 | 3803.06 | 3803.06 | 3712.43 | 3787.74 | 1407360 | 2045401984 | -0.22 | -0.01% |
| 2009-08-03 | 3754.22 | 3789.93 | 3716.57 | 3787.95 | 1360606 | 1978606592 | 53.33 | 1.43% |
| 2009-07-31 | 3670.19 | 3735.80 | 3635.55 | 3734.62 | 1322398 | 1844318848 | 99.78 | 2.75% |
| 2009-07-30 | 3587.05 | 3656.92 | 3511.29 | 3634.84 | 1346530 | 1849756544 | 76.30 | 2.14% |
| 2009-07-29 | 3741.78 | 3765.59 | 3453.64 | 3558.55 | 1669444 | 0 | -198.04 | -5.27% |
| 2009-07-28 | 3745.55 | 3756.78 | 3705.05 | 3756.59 | 1454573 | 2092980096 | 13.01 | 0.35% |
| 2009-07-27 | 3680.15 | 3744.24 | 3669.51 | 3743.57 | 1384726 | 2002795520 | 77.38 | 2.11% |
| 2009-07-24 | 3672.21 | 3687.49 | 3591.88 | 3666.19 | 1277014 | 1817325440 | 14.71 | 0.40% |
| 2009-07-23 | 3613.60 | 3653.84 | 3596.36 | 3651.48 | 1160507 | 1604799232 | 44.56 | 1.24% |
| 2009-07-22 | 3532.63 | 3607.37 | 3532.38 | 3606.92 | 1152385 | 1688777088 | 66.76 | 1.89% |
| 2009-07-21 | 3603.40 | 3610.33 | 3533.16 | 3540.16 | 1302771 | 1844142592 | -50.96 | -1.42% |
| 2009-07-20 | 3532.52 | 3594.87 | 3515.53 | 3591.12 | 1364570 | 1896769664 | 71.31 | 2.03% |
| 2009-07-17 | 3499.51 | 3527.47 | 3482.87 | 3519.81 | 1065497 | 1461402624 | 18.57 | 0.53% |
| 2009-07-16 | 3516.78 | 3543.02 | 3489.56 | 3501.24 | 1293133 | 1789743104 | 9.48 | 0.27% |
| 2009-07-15 | 3467.13 | 3497.51 | 3467.13 | 3491.76 | 1332098 | 1763309184 | 37.20 | 1.08% |
| 2009-07-14 | 3375.87 | 3454.72 | 3375.87 | 3454.56 | 1071380 | 1426750208 | 93.77 | 2.79% |
| 2009-07-13 | 3382.57 | 3403.74 | 3358.52 | 3360.79 | 993220 | 1318731648 | -37.45 | -1.10% |
| 2009-07-10 | 3398.91 | 3428.03 | 3375.97 | 3398.24 | 1059097 | 1403553408 | 1.83 | 0.05% |
| 2009-07-09 | 3348.22 | 3396.48 | 3334.68 | 3396.41 | 1128022 | 1478318336 | 44.14 | 1.32% |
| 2009-07-08 | 3306.43 | 3368.07 | 3261.32 | 3352.27 | 1138675 | 1473030528 | 11.78 | 0.35% |
| 2009-07-07 | 3368.33 | 3393.22 | 3327.35 | 3340.49 | 1296008 | 1604505984 | -34.03 | -1.01% |
| 2009-07-06 | 3333.10 | 3378.05 | 3333.10 | 3374.52 | 1349772 | 1754212864 | 47.08 | 1.42% |
| 2009-07-03 | 3254.93 | 3327.53 | 3249.11 | 3327.44 | 1053978 | 1420272896 | 45.08 | 1.37% |
| 2009-07-02 | 3248.20 | 3285.09 | 3247.57 | 3282.36 | 1129892 | 1525945600 | 44.46 | 1.37% |
| 2009-07-01 | 3153.54 | 3238.79 | 3150.65 | 3237.90 | 969505 | 1298306944 | 71.43 | 2.26% |
| 2009-06-30 | 3191.64 | 3195.72 | 3159.63 | 3166.47 | 867823 | 1189261440 | -13.50 | -0.42% |
| 2009-06-29 | 3132.11 | 3182.41 | 3122.16 | 3179.97 | 849970 | 1075392128 | 51.32 | 1.64% |
| 2009-06-26 | 3126.23 | 3137.08 | 3109.32 | 3128.65 | 702654 | 883410752 | 10.73 | 0.34% |
| 2009-06-25 | 3125.66 | 3141.17 | 3103.87 | 3117.92 | 828068 | 1077065856 | -2.81 | -0.09% |
| 2009-06-24 | 3079.49 | 3121.21 | 3068.24 | 3120.73 | 1094243 | 1324311680 | 36.84 | 1.19% |
| 2009-06-23 | 3036.40 | 3128.53 | 3028.45 | 3083.89 | 1115067 | 1270947840 | 1.24 | 0.04% |
| 2009-06-22 | 3106.39 | 3116.16 | 3072.53 | 3082.66 | 1037408 | 1224000256 | 2.88 | 0.09% |
| 2009-06-19 | 3061.90 | 3086.72 | 3047.27 | 3079.78 | 1022513 | 1190832128 | 22.35 | 0.73% |
| 2009-06-18 | 3014.44 | 3061.75 | 3014.44 | 3057.43 | 962813 | 1227771136 | 46.84 | 1.56% |
| 2009-06-17 | 2957.58 | 3017.41 | 2930.49 | 3010.59 | 772931 | 999455296 | 49.70 | 1.68% |
| 2009-06-16 | 2936.51 | 2979.41 | 2929.04 | 2960.89 | 699643 | 896548672 | -5.30 | -0.18% |
| 2009-06-15 | 2911.42 | 2967.10 | 2898.07 | 2966.19 | 743520 | 926896384 | 59.91 | 2.06% |
| 2009-06-12 | 2955.57 | 2976.86 | 2883.32 | 2906.29 | 800670 | 921355648 | -55.34 | -1.87% |
| 2009-06-11 | 2982.97 | 3000.86 | 2951.27 | 2961.63 | 871160 | 1018902912 | -27.66 | -0.93% |
| 2009-06-10 | 2972.42 | 2995.70 | 2966.59 | 2989.28 | 1014966 | 1161011968 | 28.73 | 0.97% |
| 2009-06-09 | 2948.95 | 2960.90 | 2892.72 | 2960.56 | 919898 | 1087474176 | 12.08 | 0.41% |
| 2009-06-08 | 2937.64 | 2978.23 | 2912.49 | 2948.48 | 961163 | 1145389440 | 9.17 | 0.31% |
| 2009-06-05 | 2966.07 | 2975.18 | 2937.18 | 2939.31 | 1084763 | 1313479936 | -14.45 | -0.49% |
| 2009-06-04 | 2924.27 | 2961.04 | 2899.67 | 2953.75 | 1301277 | 1537707392 | 14.36 | 0.49% |
| 2009-06-03 | 2865.73 | 2939.39 | 2864.71 | 2939.39 | 1120733 | 1316065792 | 74.29 | 2.59% |
| 2009-06-02 | 2878.53 | 2892.78 | 2855.06 | 2865.10 | 1083384 | 1301317760 | 6.76 | 0.24% |
| 2009-06-01 | 2798.93 | 2864.47 | 2798.93 | 2858.34 | 1085648 | 1329677824 | 98.63 | 3.57% |
| 2009-05-27 | 2734.42 | 2768.57 | 2715.82 | 2759.71 | 679766 | 786022464 | 39.95 | 1.47% |
| 2009-05-26 | 2757.31 | 2762.81 | 2718.55 | 2719.76 | 723160 | 888948992 | -33.28 | -1.21% |
