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 | 3175.06 | 3229.44 | 3129.47 | 3228.51 | 283687 | 362262880 | 51.17 | 1.61% |
| 2009-11-24 | 3284.71 | 3292.38 | 3171.26 | 3177.34 | 328421 | 454764320 | -90.60 | -2.77% |
| 2009-11-23 | 3256.00 | 3271.03 | 3236.98 | 3267.94 | 200019 | 306151392 | 14.97 | 0.46% |
| 2009-11-20 | 3269.29 | 3280.41 | 3225.57 | 3252.97 | 224655 | 321171936 | -26.61 | -0.81% |
| 2009-11-19 | 3296.18 | 3314.89 | 3251.92 | 3279.57 | 224307 | 296751360 | -7.58 | -0.23% |
| 2009-11-18 | 3293.49 | 3310.39 | 3274.28 | 3287.15 | 218805 | 270577120 | 0.88 | 0.03% |
| 2009-11-17 | 3299.72 | 3318.20 | 3280.54 | 3286.28 | 249565 | 314387520 | 3.54 | 0.11% |
| 2009-11-16 | 3210.51 | 3283.69 | 3210.51 | 3282.74 | 301909 | 388105568 | 93.52 | 2.93% |
| 2009-11-13 | 3163.95 | 3190.69 | 3123.85 | 3189.21 | 212315 | 269495392 | 20.23 | 0.64% |
| 2009-11-12 | 3183.85 | 3205.01 | 3156.31 | 3168.98 | 203308 | 255985984 | -1.22 | -0.04% |
| 2009-11-11 | 3183.30 | 3193.16 | 3152.03 | 3170.20 | 178104 | 243869952 | -15.19 | -0.48% |
| 2009-11-10 | 3207.82 | 3224.27 | 3183.68 | 3185.39 | 187997 | 244288752 | 1.27 | 0.04% |
| 2009-11-09 | 3183.90 | 3186.58 | 3141.13 | 3184.12 | 164266 | 227838720 | 4.11 | 0.13% |
| 2009-11-06 | 3197.48 | 3211.94 | 3174.15 | 3180.01 | 196844 | 254431600 | 12.01 | 0.38% |
| 2009-11-05 | 3168.53 | 3183.87 | 3143.21 | 3168.00 | 184916 | 219220416 | 2.02 | 0.06% |
| 2009-11-04 | 3151.78 | 3187.81 | 3124.17 | 3165.98 | 190984 | 252049808 | 18.04 | 0.57% |
| 2009-11-03 | 3122.84 | 3163.64 | 3115.33 | 3147.94 | 175942 | 251795888 | 31.76 | 1.02% |
| 2009-11-02 | 2927.67 | 3122.13 | 2919.49 | 3116.18 | 225957 | 295829120 | 118.56 | 3.96% |
| 2009-10-30 | 3017.19 | 3044.56 | 2985.68 | 2997.62 | 145727 | 192531456 | 38.75 | 1.31% |
| 2009-10-29 | 2971.80 | 2999.06 | 2950.08 | 2958.87 | 144720 | 195982336 | -73.46 | -2.42% |
| 2009-10-28 | 3034.22 | 3055.13 | 2971.48 | 3032.34 | 149925 | 204858816 | -10.90 | -0.36% |
| 2009-10-27 | 3101.07 | 3109.38 | 3042.19 | 3043.24 | 186019 | 245272928 | -84.16 | -2.69% |
| 2009-10-26 | 3128.87 | 3146.47 | 3101.73 | 3127.40 | 149992 | 207935456 | 9.22 | 0.30% |
| 2009-10-23 | 3055.88 | 3138.37 | 3055.88 | 3118.18 | 216164 | 271117344 | 70.47 | 2.31% |
| 2009-10-22 | 3071.16 | 3085.54 | 3044.49 | 3047.70 | 139292 | 189828752 | -29.31 | -0.95% |
| 2009-10-21 | 3083.92 | 3117.67 | 3065.72 | 3077.01 | 216304 | 285587680 | -7.02 | -0.23% |
| 2009-10-20 | 3058.75 | 3090.79 | 3052.16 | 3084.03 | 229355 | 301591072 | 56.53 | 1.87% |
| 2009-10-19 | 2961.81 | 3031.61 | 2946.59 | 3027.50 | 168753 | 224315376 | 60.12 | 2.03% |
| 2009-10-16 | 2981.47 | 3000.31 | 2918.31 | 2967.38 | 141759 | 183521136 | -2.00 | -0.07% |
| 2009-10-15 | 2986.28 | 3015.13 | 2961.62 | 2969.39 | 140382 | 189311696 | 19.84 | 0.67% |
| 2009-10-14 | 2937.49 | 2997.63 | 2930.41 | 2949.54 | 203032 | 264208720 | 22.08 | 0.75% |
| 2009-10-13 | 2869.78 | 2930.74 | 2867.19 | 2927.46 | 122075 | 160873456 | 50.15 | 1.74% |
| 2009-10-12 | 2909.76 | 2929.30 | 2876.41 | 2877.32 | 149048 | 191573776 | -14.06 | -0.49% |
| 2009-10-09 | 2818.98 | 2893.04 | 2811.83 | 2891.38 | 161319 | 204377456 | 135.22 | 4.91% |
| 2009-09-30 | 2751.12 | 2779.77 | 2737.65 | 2756.16 | 124147 | 145618000 | 23.01 | 0.84% |
| 2009-09-29 | 2719.46 | 2756.34 | 2693.22 | 2733.15 | 132519 | 155923968 | 18.03 | 0.66% |
| 2009-09-28 | 2795.65 | 2812.18 | 2701.67 | 2715.12 | 107554 | 136703904 | -76.35 | -2.73% |
| 2009-09-25 | 2784.23 | 2815.11 | 2753.59 | 2791.47 | 127527 | 163918912 | -15.17 | -0.54% |
| 2009-09-24 | 2751.65 | 2842.08 | 2724.42 | 2806.64 | 187490 | 238592832 | 41.01 | 1.48% |
| 2009-09-23 | 2805.52 | 2833.09 | 2748.72 | 2765.63 | 167834 | 213620016 | -35.31 | -1.26% |
| 2009-09-22 | 2856.39 | 2889.62 | 2797.81 | 2800.94 | 184632 | 249938816 | -67.83 | -2.36% |
| 2009-09-21 | 2848.43 | 2874.03 | 2780.27 | 2868.76 | 180237 | 241538288 | -9.82 | -0.34% |
| 2009-09-18 | 2991.30 | 2996.49 | 2855.65 | 2878.58 | 252205 | 303572960 | -108.55 | -3.63% |
| 2009-09-17 | 2949.12 | 2994.11 | 2949.12 | 2987.13 | 209135 | 268199200 | 61.86 | 2.12% |
| 2009-09-16 | 2973.80 | 2983.29 | 2899.33 | 2925.27 | 179166 | 240889328 | -65.47 | -2.19% |
| 2009-09-15 | 3000.34 | 3018.03 | 2961.43 | 2990.74 | 178659 | 245038608 | -3.39 | -0.11% |
| 2009-09-14 | 2966.17 | 2999.58 | 2951.53 | 2994.13 | 187576 | 259019584 | 33.70 | 1.14% |
| 2009-09-11 | 2857.84 | 2969.04 | 2857.84 | 2960.43 | 224888 | 282532192 | 99.60 | 3.48% |
| 2009-09-10 | 2879.65 | 2893.99 | 2847.36 | 2860.83 | 149567 | 186326592 | -27.77 | -0.96% |
| 2009-09-09 | 2892.04 | 2907.02 | 2847.67 | 2888.60 | 186568 | 254748192 | 12.02 | 0.42% |
| 2009-09-08 | 2809.81 | 2877.03 | 2773.78 | 2876.58 | 189310 | 243602240 | 52.29 | 1.85% |
| 2009-09-07 | 2835.84 | 2874.41 | 2805.17 | 2824.29 | 189588 | 250462704 | 11.00 | 0.39% |
| 2009-09-04 | 2806.67 | 2844.31 | 2788.08 | 2813.29 | 193720 | 245723776 | 7.53 | 0.27% |
| 2009-09-03 | 2680.59 | 2815.96 | 2666.55 | 2805.76 | 251360 | 318030656 | 129.80 | 4.85% |
| 2009-09-02 | 2595.51 | 2684.30 | 2585.79 | 2675.96 | 166189 | 217837600 | 64.31 | 2.46% |
| 2009-09-01 | 2553.77 | 2659.86 | 2553.77 | 2611.64 | 201828 | 247553824 | 49.30 | 1.92% |
| 2009-08-31 | 2702.56 | 2702.56 | 2558.71 | 2562.34 | 238516 | 298086528 | -180.03 | -6.57% |
| 2009-08-28 | 2846.17 | 2863.11 | 2719.04 | 2742.36 | 243583 | 311162880 | -108.75 | -3.81% |
| 2009-08-27 | 2860.91 | 2904.85 | 2818.28 | 2851.11 | 199628 | 255313408 | -27.96 | -0.97% |
| 2009-08-26 | 2818.75 | 2915.12 | 2798.53 | 2879.07 | 194887 | 270873536 | 37.47 | 1.32% |
| 2009-08-25 | 2965.92 | 2965.92 | 2763.36 | 2841.61 | 263876 | 353184608 | -139.41 | -4.68% |
| 2009-08-24 | 3003.32 | 3007.95 | 2945.89 | 2981.02 | 200860 | 273042048 | -0.47 | -0.02% |
| 2009-08-21 | 2934.61 | 3018.03 | 2911.59 | 2981.49 | 235249 | 297796000 | 40.82 | 1.39% |
| 2009-08-20 | 2824.39 | 2941.68 | 2824.39 | 2940.67 | 212754 | 287506336 | 128.59 | 4.57% |
| 2009-08-19 | 2944.43 | 2962.52 | 2778.29 | 2812.08 | 229340 | 289870208 | -124.98 | -4.25% |
| 2009-08-18 | 2897.41 | 2950.05 | 2854.79 | 2937.05 | 216844 | 286775712 | 19.48 | 0.67% |
| 2009-08-17 | 3019.25 | 3068.38 | 2913.40 | 2917.58 | 261167 | 342377536 | -156.88 | -5.10% |
| 2009-08-14 | 3143.41 | 3157.62 | 3047.03 | 3074.46 | 236462 | 317924704 | -81.39 | -2.58% |
| 2009-08-13 | 3113.84 | 3167.09 | 3056.64 | 3155.85 | 255788 | 330133600 | 39.82 | 1.28% |
| 2009-08-12 | 3258.44 | 3262.07 | 3112.27 | 3116.02 | 254624 | 352109280 | -149.65 | -4.58% |
| 2009-08-11 | 3279.21 | 3286.25 | 3225.49 | 3265.68 | 159856 | 228164960 | 1.35 | 0.04% |
| 2009-08-10 | 3329.47 | 3348.76 | 3216.88 | 3264.32 | 225736 | 328137536 | -38.55 | -1.17% |
| 2009-08-07 | 3371.25 | 3401.82 | 3287.70 | 3302.87 | 238878 | 361602496 | -70.89 | -2.10% |
| 2009-08-06 | 3424.27 | 3446.32 | 3320.05 | 3373.76 | 295683 | 462554080 | -77.22 | -2.24% |
| 2009-08-05 | 3511.88 | 3511.88 | 3422.99 | 3450.99 | 335553 | 476229152 | -71.12 | -2.02% |
| 2009-08-04 | 3564.20 | 3564.20 | 3464.90 | 3522.10 | 337251 | 463216672 | -29.79 | -0.84% |
| 2009-08-03 | 3545.06 | 3552.21 | 3493.00 | 3551.89 | 298854 | 433477024 | 26.07 | 0.74% |
| 2009-07-31 | 3490.49 | 3528.10 | 3447.80 | 3525.82 | 339031 | 454648672 | 70.44 | 2.04% |
| 2009-07-30 | 3384.64 | 3480.17 | 3344.30 | 3455.39 | 414875 | 525133536 | 109.78 | 3.28% |
| 2009-07-29 | 3480.33 | 3538.23 | 3224.97 | 3345.60 | 448502 | 598358528 | -147.62 | -4.23% |
| 2009-07-28 | 3497.70 | 3505.29 | 3451.38 | 3493.23 | 323733 | 443335680 | -4.28 | -0.12% |
| 2009-07-27 | 3440.13 | 3498.05 | 3440.13 | 3497.51 | 339690 | 451465856 | 71.31 | 2.08% |
| 2009-07-24 | 3415.10 | 3443.77 | 3359.40 | 3426.20 | 369879 | 471279648 | 31.18 | 0.92% |
| 2009-07-23 | 3344.47 | 3396.33 | 3314.10 | 3395.02 | 338563 | 434980992 | 55.65 | 1.67% |
| 2009-07-22 | 3266.97 | 3340.95 | 3266.57 | 3339.37 | 323486 | 461089536 | 75.63 | 2.32% |
| 2009-07-21 | 3306.81 | 3337.99 | 3258.57 | 3263.74 | 327821 | 441819392 | -31.05 | -0.94% |
| 2009-07-20 | 3254.80 | 3299.69 | 3224.67 | 3294.79 | 301217 | 401759424 | 55.42 | 1.71% |
| 2009-07-17 | 3247.06 | 3267.74 | 3216.40 | 3239.37 | 263390 | 338535008 | -6.47 | -0.20% |
| 2009-07-16 | 3245.31 | 3287.00 | 3215.51 | 3245.84 | 331975 | 425014560 | 29.77 | 0.93% |
| 2009-07-15 | 3201.85 | 3231.26 | 3195.48 | 3216.07 | 318442 | 406243968 | 27.01 | 0.85% |
| 2009-07-14 | 3095.58 | 3189.64 | 3095.58 | 3189.06 | 292895 | 395671072 | 107.30 | 3.48% |
| 2009-07-13 | 3121.06 | 3132.79 | 3080.66 | 3081.76 | 225502 | 317191872 | -61.01 | -1.94% |
| 2009-07-10 | 3163.05 | 3171.43 | 3123.09 | 3142.76 | 212970 | 291853056 | -20.09 | -0.64% |
| 2009-07-09 | 3122.04 | 3163.16 | 3097.32 | 3162.85 | 266891 | 368501312 | 32.98 | 1.05% |
| 2009-07-08 | 3117.78 | 3153.19 | 3042.56 | 3129.87 | 332536 | 420651488 | -25.52 | -0.81% |
| 2009-07-07 | 3192.49 | 3213.76 | 3142.42 | 3155.39 | 361994 | 438827648 | -41.77 | -1.31% |
| 2009-07-06 | 3142.88 | 3203.32 | 3142.88 | 3197.16 | 365127 | 480166016 | 58.27 | 1.86% |
| 2009-07-03 | 3073.79 | 3139.34 | 3066.67 | 3138.90 | 257746 | 352654432 | 40.62 | 1.31% |
| 2009-07-02 | 3057.57 | 3114.91 | 3057.42 | 3098.28 | 294071 | 393522624 | 50.56 | 1.66% |
| 2009-07-01 | 2955.82 | 3052.23 | 2952.70 | 3047.72 | 252434 | 317438080 | 80.46 | 2.71% |
| 2009-06-30 | 2996.44 | 3002.77 | 2962.35 | 2967.25 | 226241 | 318319648 | -16.87 | -0.56% |
| 2009-06-29 | 2936.03 | 2985.30 | 2927.27 | 2984.12 | 189826 | 241839248 | 53.31 | 1.82% |
| 2009-06-26 | 2925.27 | 2945.01 | 2913.01 | 2930.81 | 167152 | 216789520 | 13.71 | 0.47% |
| 2009-06-25 | 2920.14 | 2948.74 | 2903.34 | 2917.10 | 200141 | 257976480 | -3.65 | -0.12% |
| 2009-06-24 | 2906.47 | 2922.70 | 2873.46 | 2920.76 | 268667 | 336011072 | 4.85 | 0.17% |
| 2009-06-23 | 2858.15 | 2971.24 | 2852.99 | 2915.91 | 352194 | 407482848 | 13.24 | 0.46% |
| 2009-06-22 | 2917.66 | 2941.18 | 2893.95 | 2902.67 | 255335 | 313574976 | 12.33 | 0.43% |
| 2009-06-19 | 2870.10 | 2901.45 | 2860.22 | 2890.34 | 263089 | 307062112 | 25.07 | 0.88% |
| 2009-06-18 | 2804.57 | 2877.68 | 2804.16 | 2865.26 | 280853 | 339786624 | 64.78 | 2.31% |
| 2009-06-17 | 2763.54 | 2807.63 | 2721.24 | 2800.49 | 173762 | 226092064 | 32.83 | 1.19% |
| 2009-06-16 | 2750.59 | 2796.91 | 2742.01 | 2767.66 | 195411 | 257596448 | -13.20 | -0.47% |
| 2009-06-15 | 2717.97 | 2784.06 | 2697.84 | 2780.86 | 228401 | 280122304 | 76.23 | 2.82% |
| 2009-06-12 | 2747.81 | 2774.72 | 2683.05 | 2704.63 | 205927 | 233404416 | -49.26 | -1.79% |
| 2009-06-11 | 2760.45 | 2790.86 | 2744.44 | 2753.89 | 206490 | 248650240 | -14.03 | -0.51% |
| 2009-06-10 | 2759.34 | 2783.50 | 2752.53 | 2767.93 | 251781 | 304289184 | 13.24 | 0.48% |
| 2009-06-09 | 2742.30 | 2760.07 | 2690.84 | 2754.69 | 268066 | 296622464 | 12.69 | 0.46% |
| 2009-06-08 | 2707.84 | 2778.14 | 2689.21 | 2742.00 | 279024 | 311612928 | 35.59 | 1.31% |
| 2009-06-05 | 2737.16 | 2747.13 | 2705.39 | 2706.41 | 254046 | 303365216 | -18.78 | -0.69% |
| 2009-06-04 | 2679.51 | 2733.09 | 2669.66 | 2725.19 | 378802 | 464670816 | 32.81 | 1.22% |
| 2009-06-03 | 2602.55 | 2695.00 | 2602.55 | 2692.38 | 311250 | 361000128 | 91.26 | 3.51% |
| 2009-06-02 | 2627.17 | 2635.25 | 2593.99 | 2601.12 | 286748 | 338381728 | -7.97 | -0.31% |
| 2009-06-01 | 2542.13 | 2615.66 | 2542.13 | 2609.09 | 330955 | 404516448 | 101.87 | 4.06% |
| 2009-05-27 | 2456.50 | 2519.77 | 2450.95 | 2507.23 | 213744 | 232795088 | 62.95 | 2.58% |
| 2009-05-26 | 2478.87 | 2482.65 | 2443.42 | 2444.28 | 130509 | 181248464 | -25.72 | -1.04% |
