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 | 3351.60 | 3384.74 | 3282.40 | 3295.32 | 498127 | 685162240 | -96.10 | -2.83% |
| 2009-11-26 | 3541.94 | 3551.30 | 3381.04 | 3391.41 | 740549 | 992730624 | -146.44 | -4.14% |
| 2009-11-25 | 3463.38 | 3538.52 | 3425.71 | 3537.86 | 682578 | 888257088 | 69.95 | 2.02% |
| 2009-11-24 | 3582.21 | 3601.20 | 3459.61 | 3467.90 | 811175 | 1087389312 | -98.79 | -2.77% |
| 2009-11-23 | 3548.94 | 3567.63 | 3531.99 | 3566.69 | 472174 | 691232384 | 23.39 | 0.66% |
| 2009-11-20 | 3548.42 | 3570.50 | 3513.87 | 3543.30 | 504254 | 689032256 | -17.58 | -0.49% |
| 2009-11-19 | 3564.89 | 3584.15 | 3528.23 | 3560.88 | 491488 | 648617024 | 3.79 | 0.11% |
| 2009-11-18 | 3564.00 | 3581.97 | 3542.45 | 3557.09 | 463048 | 615006336 | -0.92 | -0.03% |
| 2009-11-17 | 3573.45 | 3583.39 | 3551.96 | 3558.00 | 530158 | 709341504 | 2.26 | 0.06% |
| 2009-11-16 | 3472.41 | 3556.10 | 3472.41 | 3555.74 | 683582 | 913835904 | 104.77 | 3.04% |
| 2009-11-13 | 3426.78 | 3451.09 | 3382.45 | 3450.97 | 505859 | 678746240 | 16.27 | 0.47% |
| 2009-11-12 | 3441.95 | 3465.08 | 3422.78 | 3434.70 | 429995 | 568683584 | 4.11 | 0.12% |
| 2009-11-11 | 3441.00 | 3452.11 | 3407.61 | 3430.59 | 389978 | 537101312 | -13.44 | -0.39% |
| 2009-11-10 | 3460.58 | 3475.45 | 3441.98 | 3444.04 | 457255 | 605773312 | 8.48 | 0.25% |
| 2009-11-09 | 3432.04 | 3439.85 | 3392.28 | 3435.56 | 409773 | 542846528 | 7.47 | 0.22% |
| 2009-11-06 | 3441.52 | 3454.44 | 3419.70 | 3428.09 | 480102 | 630233024 | 15.86 | 0.47% |
| 2009-11-05 | 3412.22 | 3424.81 | 3384.90 | 3412.23 | 404125 | 496354176 | 3.59 | 0.10% |
| 2009-11-04 | 3398.40 | 3432.46 | 3368.17 | 3408.64 | 434486 | 596309696 | 16.50 | 0.49% |
| 2009-11-03 | 3363.00 | 3406.39 | 3355.78 | 3392.13 | 402784 | 573685440 | 35.93 | 1.07% |
| 2009-11-02 | 3167.54 | 3360.26 | 3160.43 | 3356.20 | 440670 | 590506688 | 114.69 | 3.54% |
| 2009-10-30 | 3268.61 | 3291.38 | 3238.68 | 3241.51 | 307416 | 418311936 | 31.65 | 0.99% |
| 2009-10-29 | 3227.10 | 3251.73 | 3201.60 | 3209.86 | 320187 | 437752096 | -80.70 | -2.45% |
| 2009-10-28 | 3276.82 | 3306.14 | 3224.31 | 3290.56 | 330061 | 456513344 | 3.37 | 0.10% |
| 2009-10-27 | 3355.01 | 3361.34 | 3286.73 | 3287.20 | 401516 | 550322240 | -95.35 | -2.82% |
| 2009-10-26 | 3392.72 | 3405.64 | 3357.92 | 3382.55 | 345107 | 493516128 | -0.62 | -0.02% |
| 2009-10-23 | 3325.73 | 3407.27 | 3325.73 | 3383.16 | 457653 | 618552448 | 65.20 | 1.97% |
| 2009-10-22 | 3340.65 | 3358.04 | 3314.13 | 3317.96 | 322159 | 462582272 | -28.67 | -0.86% |
| 2009-10-21 | 3353.83 | 3390.94 | 3337.39 | 3346.63 | 462599 | 631409664 | -7.18 | -0.21% |
| 2009-10-20 | 3327.88 | 3358.20 | 3320.67 | 3353.81 | 499330 | 691696192 | 53.27 | 1.61% |
| 2009-10-19 | 3213.97 | 3302.41 | 3206.34 | 3300.55 | 419655 | 594239744 | 82.74 | 2.57% |
| 2009-10-16 | 3228.79 | 3248.27 | 3165.10 | 3217.80 | 295476 | 405555392 | -0.40 | -0.01% |
| 2009-10-15 | 3238.66 | 3269.26 | 3208.45 | 3218.21 | 326256 | 448793312 | 14.23 | 0.44% |
| 2009-10-14 | 3188.19 | 3253.97 | 3182.17 | 3203.98 | 455126 | 605105408 | 26.24 | 0.83% |
| 2009-10-13 | 3121.09 | 3179.83 | 3117.77 | 3177.74 | 279604 | 359516672 | 48.53 | 1.55% |
| 2009-10-12 | 3164.23 | 3177.05 | 3128.90 | 3129.21 | 331806 | 431342144 | -19.44 | -0.62% |
| 2009-10-09 | 3068.43 | 3149.34 | 3060.70 | 3148.64 | 335659 | 441574240 | 151.42 | 5.05% |
| 2009-09-30 | 2987.83 | 3022.32 | 2978.05 | 2997.23 | 258435 | 319451360 | 28.34 | 0.95% |
| 2009-09-29 | 2959.99 | 2992.43 | 2924.57 | 2968.89 | 272063 | 327348352 | 11.45 | 0.39% |
| 2009-09-28 | 3045.65 | 3065.16 | 2944.34 | 2957.44 | 236766 | 291195136 | -80.60 | -2.65% |
| 2009-09-25 | 3030.36 | 3066.03 | 3002.15 | 3038.04 | 270652 | 337101952 | -15.26 | -0.50% |
| 2009-09-24 | 3003.91 | 3091.38 | 2966.61 | 3053.30 | 375552 | 475028768 | 33.36 | 1.10% |
| 2009-09-23 | 3076.36 | 3104.36 | 3002.79 | 3019.94 | 359075 | 463572384 | -54.47 | -1.77% |
| 2009-09-22 | 3133.93 | 3177.69 | 3073.83 | 3074.41 | 403202 | 538691200 | -73.54 | -2.34% |
| 2009-09-21 | 3113.30 | 3150.05 | 3039.70 | 3147.95 | 388127 | 510209056 | 0.60 | 0.02% |
| 2009-09-18 | 3271.47 | 3276.54 | 3121.24 | 3147.36 | 525053 | 650698368 | -118.34 | -3.62% |
| 2009-09-17 | 3226.44 | 3274.06 | 3226.44 | 3265.70 | 464581 | 595344448 | 58.38 | 1.82% |
| 2009-09-16 | 3249.54 | 3258.07 | 3170.38 | 3207.32 | 457301 | 599372992 | -57.14 | -1.75% |
| 2009-09-15 | 3264.03 | 3289.53 | 3230.04 | 3264.46 | 441299 | 581505024 | 5.69 | 0.17% |
| 2009-09-14 | 3220.98 | 3263.42 | 3210.19 | 3258.77 | 440374 | 580632192 | 45.70 | 1.42% |
| 2009-09-11 | 3120.51 | 3226.69 | 3120.51 | 3213.07 | 460486 | 579896640 | 84.89 | 2.71% |
| 2009-09-10 | 3143.79 | 3166.77 | 3116.72 | 3128.18 | 350954 | 454266400 | -29.51 | -0.93% |
| 2009-09-09 | 3155.44 | 3175.89 | 3108.73 | 3157.68 | 506459 | 689127744 | 18.90 | 0.60% |
| 2009-09-08 | 3058.14 | 3138.82 | 3021.92 | 3138.78 | 462638 | 598972608 | 62.28 | 2.02% |
| 2009-09-07 | 3076.71 | 3128.66 | 3054.25 | 3076.50 | 448349 | 572803712 | 20.93 | 0.69% |
| 2009-09-04 | 3044.62 | 3085.41 | 3028.03 | 3055.57 | 482525 | 593970880 | 12.82 | 0.42% |
| 2009-09-03 | 2896.05 | 3051.94 | 2887.35 | 3042.74 | 568005 | 693085824 | 152.97 | 5.29% |
| 2009-09-02 | 2815.89 | 2903.79 | 2805.08 | 2889.77 | 382289 | 468280480 | 54.95 | 1.94% |
| 2009-09-01 | 2778.68 | 2886.66 | 2778.40 | 2834.82 | 432223 | 519761792 | 36.73 | 1.31% |
| 2009-08-31 | 2964.28 | 2964.28 | 2793.71 | 2798.09 | 510876 | 620473984 | -207.41 | -6.90% |
| 2009-08-28 | 3113.76 | 3130.36 | 2987.75 | 3005.51 | 511969 | 640102144 | -112.61 | -3.61% |
| 2009-08-27 | 3116.52 | 3175.22 | 3081.50 | 3118.12 | 448843 | 568381824 | -20.85 | -0.66% |
| 2009-08-26 | 3058.81 | 3172.44 | 3042.46 | 3138.97 | 440153 | 592169664 | 53.68 | 1.74% |
| 2009-08-25 | 3203.19 | 3203.19 | 2995.95 | 3085.29 | 540159 | 701010560 | -134.96 | -4.19% |
| 2009-08-24 | 3232.51 | 3236.82 | 3182.39 | 3220.25 | 437283 | 583152704 | 7.42 | 0.23% |
| 2009-08-21 | 3149.86 | 3240.99 | 3129.32 | 3212.82 | 514345 | 659867584 | 54.13 | 1.71% |
| 2009-08-20 | 3035.20 | 3160.46 | 3035.20 | 3158.69 | 477029 | 634827072 | 132.61 | 4.38% |
| 2009-08-19 | 3183.60 | 3190.14 | 2991.67 | 3026.08 | 491022 | 618471360 | -148.94 | -4.69% |
| 2009-08-18 | 3123.56 | 3190.17 | 3089.54 | 3175.02 | 470761 | 603444800 | 24.58 | 0.78% |
| 2009-08-17 | 3281.84 | 3323.67 | 3146.71 | 3150.44 | 565331 | 736442560 | -191.12 | -5.72% |
| 2009-08-14 | 3428.91 | 3444.27 | 3326.40 | 3341.55 | 517861 | 719162624 | -93.34 | -2.72% |
| 2009-08-13 | 3390.14 | 3443.54 | 3327.86 | 3434.90 | 521742 | 707501504 | 43.26 | 1.27% |
| 2009-08-12 | 3541.59 | 3541.59 | 3384.42 | 3391.64 | 544127 | 752430848 | -158.78 | -4.47% |
| 2009-08-11 | 3550.90 | 3563.91 | 3504.64 | 3550.42 | 371268 | 539703680 | 15.15 | 0.43% |
| 2009-08-10 | 3589.09 | 3610.93 | 3479.61 | 3535.28 | 492369 | 715833984 | -20.37 | -0.57% |
| 2009-08-07 | 3650.02 | 3682.22 | 3540.44 | 3555.65 | 569708 | 838883072 | -100.66 | -2.75% |
| 2009-08-06 | 3704.82 | 3732.33 | 3596.09 | 3656.31 | 675918 | 1025178560 | -80.72 | -2.16% |
| 2009-08-05 | 3785.99 | 3792.00 | 3696.16 | 3737.04 | 784630 | 1106267776 | -56.84 | -1.50% |
| 2009-08-04 | 3825.17 | 3825.17 | 3722.40 | 3793.88 | 796700 | 1147974528 | -15.32 | -0.40% |
| 2009-08-03 | 3788.75 | 3810.61 | 3744.14 | 3809.20 | 774814 | 1118458880 | 41.89 | 1.11% |
| 2009-07-31 | 3713.01 | 3769.45 | 3672.83 | 3767.31 | 786227 | 1071623296 | 89.94 | 2.45% |
| 2009-07-30 | 3616.74 | 3701.47 | 3556.37 | 3677.37 | 860612 | 1151898752 | 94.66 | 2.64% |
| 2009-07-29 | 3749.48 | 3789.34 | 3470.07 | 3582.71 | 1019011 | 1377142272 | -182.02 | -4.83% |
| 2009-07-28 | 3759.43 | 3765.66 | 3715.98 | 3764.73 | 851812 | 1202155776 | 7.52 | 0.20% |
| 2009-07-27 | 3695.56 | 3757.39 | 3688.10 | 3757.20 | 844583 | 1145684864 | 78.50 | 2.13% |
| 2009-07-24 | 3677.49 | 3698.31 | 3605.70 | 3678.71 | 784520 | 1094003072 | 23.36 | 0.64% |
| 2009-07-23 | 3613.34 | 3658.25 | 3590.08 | 3655.34 | 684481 | 931880320 | 47.76 | 1.32% |
| 2009-07-22 | 3535.60 | 3608.27 | 3535.26 | 3607.58 | 665319 | 962799296 | 67.24 | 1.90% |
| 2009-07-21 | 3598.69 | 3613.84 | 3534.20 | 3540.35 | 736617 | 1029271936 | -45.86 | -1.28% |
| 2009-07-20 | 3533.48 | 3592.31 | 3509.72 | 3586.21 | 780429 | 1059093952 | 64.44 | 1.83% |
| 2009-07-17 | 3508.92 | 3536.77 | 3486.46 | 3521.77 | 591482 | 798547072 | 12.39 | 0.35% |
| 2009-07-16 | 3516.70 | 3549.42 | 3484.79 | 3509.39 | 741948 | 1010752768 | 21.76 | 0.62% |
| 2009-07-15 | 3471.81 | 3496.65 | 3465.75 | 3487.62 | 752805 | 979140096 | 28.41 | 0.82% |
| 2009-07-14 | 3372.61 | 3459.43 | 3372.61 | 3459.21 | 624812 | 845652480 | 104.49 | 3.12% |
| 2009-07-13 | 3389.42 | 3405.73 | 3353.62 | 3354.72 | 552838 | 737302144 | -51.18 | -1.50% |
| 2009-07-10 | 3415.22 | 3438.66 | 3385.15 | 3405.90 | 560802 | 760737856 | -7.34 | -0.21% |
| 2009-07-09 | 3366.66 | 3413.32 | 3348.43 | 3413.24 | 595589 | 809340352 | 39.19 | 1.16% |
| 2009-07-08 | 3341.94 | 3391.93 | 3279.78 | 3374.04 | 695838 | 889355200 | -6.81 | -0.20% |
| 2009-07-07 | 3417.66 | 3439.10 | 3368.81 | 3380.86 | 799695 | 982289600 | -42.07 | -1.23% |
| 2009-07-06 | 3371.14 | 3425.53 | 3371.14 | 3422.92 | 819822 | 1059181952 | 56.93 | 1.69% |
| 2009-07-03 | 3293.66 | 3366.07 | 3288.24 | 3365.99 | 593384 | 796476352 | 43.81 | 1.32% |
| 2009-07-02 | 3284.36 | 3331.26 | 3284.15 | 3322.18 | 675097 | 890536320 | 46.81 | 1.43% |
| 2009-07-01 | 3184.43 | 3277.02 | 3181.44 | 3275.36 | 574427 | 728520320 | 77.19 | 2.41% |
| 2009-06-30 | 3225.78 | 3231.14 | 3192.58 | 3198.17 | 519399 | 681360640 | -15.47 | -0.48% |
| 2009-06-29 | 3157.74 | 3216.36 | 3146.98 | 3213.64 | 487355 | 607182912 | 59.65 | 1.89% |
| 2009-06-26 | 3152.22 | 3165.72 | 3133.16 | 3154.00 | 406266 | 496794624 | 9.73 | 0.31% |
| 2009-06-25 | 3146.54 | 3170.16 | 3129.40 | 3144.27 | 472385 | 600981824 | 0.63 | 0.02% |
| 2009-06-24 | 3113.63 | 3144.44 | 3095.18 | 3143.63 | 669313 | 789537280 | 23.21 | 0.74% |
| 2009-06-23 | 3066.15 | 3173.40 | 3057.95 | 3120.42 | 728154 | 809954048 | 6.31 | 0.20% |
| 2009-06-22 | 3133.02 | 3152.59 | 3104.50 | 3114.11 | 648299 | 752442432 | 10.33 | 0.33% |
| 2009-06-19 | 3078.95 | 3110.10 | 3067.10 | 3103.78 | 641535 | 731134784 | 30.12 | 0.98% |
| 2009-06-18 | 3022.28 | 3079.31 | 3021.37 | 3073.66 | 599858 | 749935488 | 54.77 | 1.81% |
| 2009-06-17 | 2967.82 | 3026.07 | 2933.28 | 3018.89 | 457836 | 576504448 | 46.45 | 1.56% |
| 2009-06-16 | 2952.61 | 2996.51 | 2945.89 | 2972.43 | 436417 | 565784448 | -11.69 | -0.39% |
| 2009-06-15 | 2920.09 | 2985.60 | 2904.06 | 2984.12 | 491444 | 607999040 | 75.67 | 2.60% |
| 2009-06-12 | 2952.40 | 2977.99 | 2884.85 | 2908.45 | 460631 | 516240768 | -50.70 | -1.71% |
| 2009-06-11 | 2979.49 | 2998.88 | 2949.62 | 2959.16 | 488147 | 571791616 | -26.69 | -0.89% |
| 2009-06-10 | 2970.17 | 2996.80 | 2964.67 | 2985.85 | 612110 | 712032448 | 25.29 | 0.85% |
| 2009-06-09 | 2944.43 | 2961.28 | 2894.38 | 2960.55 | 583603 | 662078848 | 18.46 | 0.63% |
| 2009-06-08 | 2918.61 | 2974.84 | 2894.59 | 2942.09 | 604173 | 667739840 | 22.75 | 0.78% |
| 2009-06-05 | 2947.33 | 2957.13 | 2917.99 | 2919.35 | 626187 | 754274880 | -16.96 | -0.58% |
| 2009-06-04 | 2899.18 | 2947.06 | 2883.41 | 2936.31 | 814758 | 945317120 | 21.89 | 0.75% |
| 2009-06-03 | 2828.35 | 2914.52 | 2827.90 | 2914.41 | 711001 | 808364864 | 87.10 | 3.08% |
| 2009-06-02 | 2845.74 | 2859.07 | 2819.07 | 2827.31 | 665909 | 781206720 | 1.39 | 0.05% |
| 2009-06-01 | 2759.82 | 2832.55 | 2759.82 | 2825.92 | 724341 | 856570688 | 106.35 | 3.91% |
