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 | 5037.19 | 5070.27 | 4906.30 | 4925.36 | 241046 | 364713888 | -169.20 | -3.32% |
| 2009-11-26 | 5313.05 | 5325.08 | 5075.42 | 5094.56 | 356849 | 525943264 | -222.24 | -4.18% |
| 2009-11-25 | 5248.17 | 5318.35 | 5152.80 | 5316.80 | 298765 | 434193376 | 68.83 | 1.31% |
| 2009-11-24 | 5407.91 | 5430.23 | 5238.65 | 5247.97 | 326260 | 510550080 | -133.60 | -2.48% |
| 2009-11-23 | 5386.26 | 5392.69 | 5336.45 | 5381.57 | 207262 | 342248192 | 2.17 | 0.04% |
| 2009-11-20 | 5371.02 | 5423.50 | 5308.99 | 5379.40 | 229410 | 364441408 | -10.91 | -0.20% |
| 2009-11-19 | 5413.89 | 5447.44 | 5347.10 | 5390.31 | 200197 | 297225344 | -12.26 | -0.23% |
| 2009-11-18 | 5431.50 | 5450.74 | 5385.34 | 5402.56 | 191429 | 267109968 | -22.74 | -0.42% |
| 2009-11-17 | 5432.44 | 5478.42 | 5415.57 | 5425.30 | 258840 | 368688096 | 19.40 | 0.36% |
| 2009-11-16 | 5284.56 | 5407.65 | 5284.56 | 5405.90 | 293770 | 426195584 | 150.46 | 2.86% |
| 2009-11-13 | 5219.68 | 5255.60 | 5152.02 | 5255.44 | 223977 | 339227360 | 18.29 | 0.35% |
| 2009-11-12 | 5282.01 | 5313.46 | 5219.32 | 5237.16 | 181912 | 275443840 | -27.13 | -0.52% |
| 2009-11-11 | 5280.65 | 5293.82 | 5222.05 | 5264.29 | 197315 | 312554048 | -25.31 | -0.48% |
| 2009-11-10 | 5295.39 | 5335.82 | 5287.31 | 5289.60 | 231460 | 330993344 | 26.21 | 0.50% |
| 2009-11-09 | 5270.94 | 5276.75 | 5179.04 | 5263.39 | 183459 | 265610816 | -0.42 | -0.01% |
| 2009-11-06 | 5298.27 | 5317.05 | 5246.89 | 5263.81 | 223748 | 320640672 | 18.88 | 0.36% |
| 2009-11-05 | 5255.53 | 5285.95 | 5206.37 | 5244.93 | 203656 | 280484896 | -8.11 | -0.15% |
| 2009-11-04 | 5235.55 | 5298.88 | 5176.81 | 5253.04 | 231668 | 346291072 | 17.11 | 0.33% |
| 2009-11-03 | 5193.42 | 5267.20 | 5181.05 | 5235.93 | 261543 | 386385056 | 54.97 | 1.06% |
| 2009-11-02 | 4835.09 | 5191.45 | 4822.39 | 5180.96 | 269285 | 377583232 | 224.07 | 4.52% |
| 2009-10-30 | 5002.12 | 5049.92 | 4948.91 | 4956.89 | 173048 | 240589584 | 51.49 | 1.05% |
| 2009-10-29 | 4931.66 | 4978.65 | 4889.53 | 4905.40 | 168485 | 241281856 | -133.28 | -2.65% |
| 2009-10-28 | 5039.34 | 5076.08 | 4922.81 | 5038.68 | 175679 | 261828400 | -17.25 | -0.34% |
| 2009-10-27 | 5153.70 | 5177.12 | 5054.44 | 5055.93 | 197517 | 288282656 | -143.92 | -2.77% |
| 2009-10-26 | 5215.77 | 5250.65 | 5168.95 | 5199.85 | 181140 | 256957136 | 5.96 | 0.12% |
| 2009-10-23 | 5098.05 | 5240.89 | 5098.05 | 5193.89 | 250073 | 338535776 | 114.43 | 2.25% |
| 2009-10-22 | 5104.36 | 5139.39 | 5071.15 | 5079.46 | 171364 | 257125616 | -44.31 | -0.86% |
| 2009-10-21 | 5105.54 | 5213.77 | 5080.45 | 5123.77 | 266407 | 378634016 | 18.80 | 0.37% |
| 2009-10-20 | 5062.05 | 5119.94 | 5047.38 | 5104.97 | 252175 | 354894912 | 89.19 | 1.78% |
| 2009-10-19 | 4864.17 | 5018.16 | 4851.83 | 5015.78 | 227273 | 326470560 | 143.88 | 2.95% |
| 2009-10-16 | 4888.96 | 4919.74 | 4786.76 | 4871.90 | 149192 | 215206128 | -5.69 | -0.12% |
| 2009-10-15 | 4904.29 | 4967.63 | 4863.39 | 4877.59 | 161748 | 243003648 | 33.16 | 0.68% |
| 2009-10-14 | 4802.50 | 4922.73 | 4792.59 | 4844.43 | 240453 | 342283488 | 59.77 | 1.25% |
| 2009-10-13 | 4685.17 | 4788.97 | 4679.88 | 4784.66 | 122867 | 174337472 | 80.23 | 1.71% |
| 2009-10-12 | 4752.67 | 4801.61 | 4703.27 | 4704.43 | 171416 | 232092096 | -15.29 | -0.32% |
| 2009-10-09 | 4597.64 | 4721.53 | 4578.87 | 4719.72 | 172338 | 231654400 | 221.16 | 4.92% |
| 2009-09-30 | 4484.27 | 4528.62 | 4458.24 | 4498.57 | 140230 | 179875520 | 45.84 | 1.03% |
| 2009-09-29 | 4401.20 | 4476.00 | 4365.21 | 4452.73 | 138380 | 181908272 | 58.03 | 1.32% |
| 2009-09-28 | 4540.30 | 4562.81 | 4371.91 | 4394.70 | 114741 | 150150048 | -140.39 | -3.10% |
| 2009-09-25 | 4518.36 | 4575.45 | 4466.14 | 4535.09 | 143067 | 197470848 | -30.92 | -0.68% |
| 2009-09-24 | 4411.27 | 4631.77 | 4368.15 | 4566.01 | 224149 | 299161344 | 136.33 | 3.08% |
| 2009-09-23 | 4506.23 | 4555.03 | 4404.86 | 4429.69 | 164654 | 216688576 | -74.35 | -1.65% |
| 2009-09-22 | 4605.68 | 4670.62 | 4502.78 | 4504.03 | 164739 | 225681120 | -131.78 | -2.84% |
| 2009-09-21 | 4609.57 | 4642.92 | 4485.03 | 4635.81 | 179061 | 245566016 | -33.32 | -0.71% |
| 2009-09-18 | 4876.23 | 4877.88 | 4623.95 | 4669.13 | 251587 | 349322080 | -198.20 | -4.07% |
| 2009-09-17 | 4815.31 | 4884.26 | 4815.31 | 4867.33 | 207669 | 282884416 | 84.11 | 1.76% |
| 2009-09-16 | 4860.52 | 4881.80 | 4734.85 | 4783.22 | 212036 | 295466752 | -110.51 | -2.26% |
| 2009-09-15 | 4911.17 | 4937.34 | 4844.64 | 4893.73 | 181265 | 264578032 | -12.77 | -0.26% |
| 2009-09-14 | 4851.70 | 4907.72 | 4827.67 | 4906.50 | 214927 | 310667648 | 71.94 | 1.49% |
| 2009-09-11 | 4644.77 | 4852.04 | 4644.77 | 4834.56 | 256224 | 339057632 | 188.73 | 4.06% |
| 2009-09-10 | 4662.94 | 4703.85 | 4624.55 | 4645.83 | 162566 | 221210256 | -35.52 | -0.76% |
| 2009-09-09 | 4699.36 | 4732.40 | 4625.35 | 4681.35 | 195493 | 286635552 | 5.04 | 0.11% |
| 2009-09-08 | 4555.52 | 4677.01 | 4498.02 | 4676.31 | 217382 | 287186304 | 89.79 | 1.96% |
| 2009-09-07 | 4603.71 | 4674.72 | 4548.02 | 4586.52 | 214029 | 298189440 | 21.03 | 0.46% |
| 2009-09-04 | 4544.81 | 4625.40 | 4521.39 | 4565.49 | 234956 | 314931744 | 25.06 | 0.55% |
| 2009-09-03 | 4310.72 | 4556.77 | 4292.62 | 4540.43 | 303494 | 403092352 | 239.35 | 5.57% |
| 2009-09-02 | 4136.75 | 4314.41 | 4119.80 | 4301.08 | 208869 | 271623424 | 120.25 | 2.88% |
| 2009-09-01 | 4055.80 | 4262.23 | 4055.80 | 4180.84 | 232062 | 296050112 | 100.73 | 2.47% |
| 2009-08-31 | 4315.30 | 4315.30 | 4073.36 | 4080.11 | 242692 | 305879744 | -297.94 | -6.80% |
| 2009-08-28 | 4567.38 | 4592.84 | 4347.87 | 4378.05 | 225683 | 313000160 | -194.25 | -4.25% |
| 2009-08-27 | 4577.95 | 4669.73 | 4524.34 | 4572.31 | 200355 | 278830048 | -41.24 | -0.89% |
| 2009-08-26 | 4516.00 | 4661.12 | 4480.32 | 4613.55 | 209884 | 294996096 | 58.92 | 1.29% |
| 2009-08-25 | 4796.49 | 4796.49 | 4434.46 | 4554.63 | 274620 | 382097696 | -265.62 | -5.51% |
| 2009-08-24 | 4874.03 | 4879.72 | 4775.28 | 4820.25 | 197732 | 278185568 | -24.44 | -0.51% |
| 2009-08-21 | 4766.91 | 4920.07 | 4735.72 | 4844.69 | 235069 | 321566464 | 61.59 | 1.29% |
| 2009-08-20 | 4598.79 | 4784.69 | 4588.72 | 4783.10 | 220719 | 318745696 | 194.41 | 4.24% |
| 2009-08-19 | 4839.72 | 4861.81 | 4535.47 | 4588.69 | 215950 | 299916576 | -239.04 | -4.95% |
| 2009-08-18 | 4803.54 | 4858.62 | 4694.30 | 4827.73 | 204534 | 307567712 | -20.68 | -0.43% |
| 2009-08-17 | 5035.80 | 5128.24 | 4842.55 | 4848.42 | 275203 | 403509216 | -272.32 | -5.32% |
| 2009-08-14 | 5204.04 | 5249.37 | 5071.50 | 5120.74 | 256371 | 392218336 | -106.93 | -2.04% |
| 2009-08-13 | 5126.45 | 5252.50 | 5028.72 | 5227.66 | 291921 | 423860672 | 102.48 | 2.00% |
| 2009-08-12 | 5303.99 | 5331.53 | 5121.09 | 5125.18 | 265793 | 404972064 | -185.42 | -3.49% |
| 2009-08-11 | 5312.19 | 5334.41 | 5253.49 | 5310.61 | 163214 | 254856512 | 21.89 | 0.41% |
| 2009-08-10 | 5417.10 | 5445.52 | 5222.61 | 5288.71 | 219722 | 333063200 | -79.12 | -1.47% |
| 2009-08-07 | 5456.84 | 5507.64 | 5349.40 | 5367.83 | 225605 | 342789440 | -104.71 | -1.91% |
| 2009-08-06 | 5505.22 | 5597.08 | 5319.52 | 5472.55 | 330913 | 520460480 | -72.80 | -1.31% |
| 2009-08-05 | 5664.22 | 5664.22 | 5507.92 | 5545.35 | 302279 | 460637728 | -135.09 | -2.38% |
| 2009-08-04 | 5812.60 | 5812.60 | 5605.32 | 5680.44 | 330464 | 486543680 | -110.30 | -1.91% |
| 2009-08-03 | 5819.59 | 5819.59 | 5710.74 | 5790.73 | 292053 | 454884064 | -11.00 | -0.19% |
| 2009-07-31 | 5746.45 | 5805.86 | 5659.23 | 5801.73 | 348992 | 494164000 | 104.56 | 1.83% |
| 2009-07-30 | 5601.74 | 5769.47 | 5510.68 | 5697.18 | 436607 | 628493696 | 169.30 | 3.06% |
| 2009-07-29 | 5768.10 | 5873.63 | 5351.28 | 5527.88 | 445037 | 657310208 | -263.67 | -4.55% |
| 2009-07-28 | 5804.84 | 5804.84 | 5698.46 | 5791.54 | 306037 | 477208416 | -13.40 | -0.23% |
| 2009-07-27 | 5737.92 | 5809.56 | 5718.11 | 5804.94 | 304804 | 465953888 | 96.01 | 1.68% |
| 2009-07-24 | 5749.85 | 5782.29 | 5607.83 | 5708.93 | 305085 | 448731872 | -4.01 | -0.07% |
| 2009-07-23 | 5613.89 | 5745.87 | 5581.54 | 5712.94 | 374026 | 529320800 | 103.82 | 1.85% |
| 2009-07-22 | 5512.43 | 5614.13 | 5509.90 | 5609.12 | 312447 | 484291328 | 87.09 | 1.58% |
| 2009-07-21 | 5566.46 | 5643.68 | 5512.94 | 5522.03 | 349510 | 543738688 | -28.16 | -0.51% |
| 2009-07-20 | 5525.23 | 5563.67 | 5443.10 | 5550.19 | 312833 | 449887072 | 34.68 | 0.63% |
| 2009-07-17 | 5538.02 | 5574.34 | 5469.26 | 5515.51 | 263423 | 373576704 | -23.81 | -0.43% |
| 2009-07-16 | 5494.49 | 5614.59 | 5426.38 | 5539.32 | 354506 | 503289312 | 90.79 | 1.67% |
| 2009-07-15 | 5456.62 | 5498.49 | 5420.01 | 5448.53 | 274670 | 417612320 | 8.40 | 0.15% |
| 2009-07-14 | 5269.43 | 5440.56 | 5269.43 | 5440.13 | 277363 | 434675264 | 197.24 | 3.76% |
| 2009-07-13 | 5322.86 | 5346.12 | 5240.59 | 5242.89 | 248586 | 360139744 | -123.90 | -2.31% |
| 2009-07-10 | 5380.68 | 5423.12 | 5298.70 | 5366.80 | 239509 | 370466848 | -16.14 | -0.30% |
| 2009-07-09 | 5326.41 | 5383.39 | 5275.37 | 5382.94 | 246965 | 393831328 | 38.78 | 0.73% |
| 2009-07-08 | 5281.23 | 5388.04 | 5157.02 | 5344.16 | 369320 | 529319968 | -2.79 | -0.05% |
| 2009-07-07 | 5462.42 | 5466.90 | 5328.35 | 5346.96 | 296033 | 451003232 | -124.06 | -2.27% |
| 2009-07-06 | 5414.58 | 5529.19 | 5414.58 | 5471.02 | 343721 | 541398784 | 67.83 | 1.25% |
| 2009-07-03 | 5238.37 | 5403.71 | 5229.09 | 5403.18 | 301483 | 447261696 | 118.22 | 2.24% |
| 2009-07-02 | 5224.14 | 5317.07 | 5218.08 | 5284.96 | 301249 | 432121824 | 73.64 | 1.41% |
| 2009-07-01 | 4996.12 | 5218.12 | 4991.68 | 5211.32 | 319245 | 449084224 | 197.92 | 3.95% |
| 2009-06-30 | 5056.74 | 5067.56 | 5003.20 | 5013.40 | 212467 | 323027840 | -23.39 | -0.46% |
| 2009-06-29 | 4960.16 | 5066.72 | 4952.65 | 5036.79 | 220013 | 294347392 | 85.01 | 1.72% |
| 2009-06-26 | 4910.46 | 4960.98 | 4893.33 | 4951.78 | 209219 | 282563456 | 51.79 | 1.06% |
| 2009-06-25 | 4875.64 | 4944.95 | 4867.25 | 4899.99 | 228262 | 323955584 | 21.91 | 0.45% |
| 2009-06-24 | 4885.83 | 4895.97 | 4796.77 | 4878.08 | 259057 | 343819104 | -30.95 | -0.63% |
| 2009-06-23 | 4803.67 | 5016.78 | 4787.39 | 4909.03 | 366090 | 443013408 | 25.97 | 0.53% |
| 2009-06-22 | 4910.14 | 4953.49 | 4866.66 | 4883.07 | 291033 | 396547936 | 30.73 | 0.63% |
| 2009-06-19 | 4791.07 | 4877.18 | 4776.47 | 4852.34 | 312427 | 401522944 | 65.70 | 1.37% |
| 2009-06-18 | 4694.78 | 4821.07 | 4684.74 | 4786.64 | 331156 | 436680736 | 89.29 | 1.90% |
| 2009-06-17 | 4580.46 | 4716.56 | 4505.62 | 4697.35 | 277442 | 368266240 | 105.28 | 2.29% |
| 2009-06-16 | 4570.71 | 4644.84 | 4548.90 | 4592.07 | 259349 | 360463552 | -30.96 | -0.67% |
| 2009-06-15 | 4486.89 | 4625.98 | 4447.98 | 4623.03 | 309589 | 392337600 | 179.08 | 4.03% |
| 2009-06-12 | 4491.39 | 4548.76 | 4393.85 | 4443.95 | 233061 | 273365920 | -62.96 | -1.40% |
| 2009-06-11 | 4519.22 | 4558.54 | 4484.21 | 4506.91 | 249822 | 313174144 | -22.95 | -0.51% |
| 2009-06-10 | 4543.12 | 4581.36 | 4509.24 | 4529.86 | 252235 | 319439744 | -8.67 | -0.19% |
| 2009-06-09 | 4515.70 | 4541.12 | 4426.22 | 4538.53 | 298774 | 335269056 | 24.48 | 0.54% |
| 2009-06-08 | 4426.45 | 4586.50 | 4401.45 | 4514.05 | 329074 | 348867040 | 87.55 | 1.98% |
| 2009-06-05 | 4490.22 | 4508.47 | 4424.10 | 4426.50 | 225873 | 279892128 | -48.34 | -1.08% |
| 2009-06-04 | 4408.80 | 4518.50 | 4390.42 | 4474.84 | 367685 | 479731072 | 44.60 | 1.01% |
| 2009-06-03 | 4211.72 | 4433.91 | 4211.69 | 4430.23 | 386930 | 464897760 | 220.73 | 5.24% |
| 2009-06-02 | 4243.60 | 4264.13 | 4199.14 | 4209.50 | 277475 | 341186176 | -3.54 | -0.08% |
| 2009-06-01 | 4097.06 | 4227.42 | 4097.06 | 4213.04 | 345014 | 436674688 | 183.27 | 4.55% |
