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 | 2754.74 | 2806.88 | 2727.16 | 2753.18 | 18627 | 16032934 | -21.16 | -0.76% |
| 2009-11-26 | 2886.83 | 2888.37 | 2770.48 | 2774.34 | 26250 | 21836454 | -108.98 | -3.78% |
| 2009-11-25 | 2829.80 | 2886.49 | 2817.93 | 2883.32 | 21581 | 18890060 | 45.25 | 1.59% |
| 2009-11-24 | 2951.41 | 2963.89 | 2837.91 | 2838.07 | 33222 | 28922278 | -109.18 | -3.70% |
| 2009-11-23 | 2943.83 | 2958.10 | 2918.11 | 2947.25 | 22585 | 19812890 | 2.81 | 0.10% |
| 2009-11-20 | 2948.08 | 2976.68 | 2931.60 | 2944.43 | 22678 | 19532944 | -15.84 | -0.54% |
| 2009-11-19 | 2976.86 | 3002.59 | 2937.11 | 2960.28 | 36886 | 29400488 | -1.83 | -0.06% |
| 2009-11-18 | 2907.75 | 2964.19 | 2885.35 | 2962.11 | 35327 | 28291410 | 59.10 | 2.04% |
| 2009-11-17 | 2919.15 | 2920.70 | 2883.53 | 2903.01 | 24745 | 21229294 | -9.56 | -0.33% |
| 2009-11-16 | 2845.29 | 2928.74 | 2843.88 | 2912.57 | 34726 | 29439112 | 84.38 | 2.98% |
| 2009-11-13 | 2808.51 | 2829.56 | 2779.06 | 2828.19 | 18050 | 17026650 | 10.22 | 0.36% |
| 2009-11-12 | 2807.95 | 2829.08 | 2792.08 | 2817.97 | 19922 | 18196138 | 10.71 | 0.38% |
| 2009-11-11 | 2821.27 | 2828.28 | 2791.98 | 2807.26 | 15247 | 12647644 | -15.20 | -0.54% |
| 2009-11-10 | 2857.20 | 2858.57 | 2812.80 | 2822.46 | 16173 | 14469797 | -16.90 | -0.59% |
| 2009-11-09 | 2846.77 | 2857.91 | 2812.34 | 2839.36 | 14229 | 12606800 | -7.39 | -0.26% |
| 2009-11-06 | 2846.88 | 2875.59 | 2834.69 | 2846.75 | 24868 | 19948156 | 10.27 | 0.36% |
| 2009-11-05 | 2827.09 | 2848.56 | 2811.56 | 2836.48 | 20199 | 16694328 | 6.37 | 0.23% |
| 2009-11-04 | 2815.94 | 2837.50 | 2792.40 | 2830.11 | 20060 | 19022844 | 27.70 | 0.99% |
| 2009-11-03 | 2806.54 | 2813.37 | 2785.79 | 2802.41 | 4017 | 7683122 | 3.08 | 0.11% |
| 2009-11-02 | 2693.71 | 2809.30 | 2683.61 | 2799.33 | 21198 | 17587512 | 68.45 | 2.51% |
| 2009-10-30 | 2743.76 | 2761.07 | 2725.20 | 2730.88 | 13981 | 12395924 | 7.11 | 0.26% |
| 2009-10-29 | 2750.32 | 2752.72 | 2712.68 | 2723.76 | 17525 | 15082040 | -57.14 | -2.06% |
| 2009-10-28 | 2760.45 | 2786.35 | 2731.79 | 2780.91 | 18700 | 17740144 | 19.46 | 0.70% |
| 2009-10-27 | 2780.45 | 2786.64 | 2755.12 | 2761.44 | 23212 | 19290312 | -31.99 | -1.15% |
| 2009-10-26 | 2817.05 | 2821.44 | 2764.28 | 2793.43 | 14116 | 13735713 | -18.58 | -0.66% |
| 2009-10-23 | 2788.83 | 2836.05 | 2788.83 | 2812.01 | 22297 | 19551744 | 28.93 | 1.04% |
| 2009-10-22 | 2805.77 | 2825.37 | 2772.99 | 2783.08 | 14938 | 12668122 | -20.88 | -0.74% |
| 2009-10-21 | 2855.69 | 2858.74 | 2802.12 | 2803.95 | 18750 | 16803554 | -47.94 | -1.68% |
| 2009-10-20 | 2812.01 | 2851.89 | 2802.62 | 2851.89 | 24896 | 20862834 | 54.46 | 1.95% |
| 2009-10-19 | 2755.13 | 2803.85 | 2726.81 | 2797.43 | 18860 | 16130477 | 27.47 | 0.99% |
| 2009-10-16 | 2809.64 | 2819.88 | 2725.53 | 2769.96 | 17732 | 13613075 | -40.26 | -1.43% |
| 2009-10-15 | 2842.64 | 2862.26 | 2795.39 | 2810.22 | 18533 | 15755850 | -11.92 | -0.42% |
| 2009-10-14 | 2829.56 | 2853.10 | 2804.98 | 2822.14 | 21074 | 17562124 | -5.13 | -0.18% |
| 2009-10-13 | 2798.75 | 2833.64 | 2786.14 | 2827.26 | 15110 | 11580047 | 23.10 | 0.82% |
| 2009-10-12 | 2813.68 | 2829.89 | 2786.79 | 2804.16 | 13101 | 10550938 | -7.72 | -0.28% |
| 2009-10-09 | 2790.54 | 2832.20 | 2775.86 | 2811.89 | 15220 | 13454519 | 80.22 | 2.94% |
| 2009-09-30 | 2735.76 | 2769.91 | 2706.63 | 2731.66 | 20140 | 14432200 | 9.88 | 0.36% |
| 2009-09-29 | 2792.09 | 2832.60 | 2685.78 | 2721.78 | 15360 | 12110360 | -69.07 | -2.48% |
| 2009-09-28 | 2833.39 | 2890.16 | 2764.76 | 2790.85 | 15420 | 12135440 | -30.38 | -1.08% |
| 2009-09-25 | 2819.92 | 2882.40 | 2808.66 | 2821.23 | 15206 | 12619594 | 1.92 | 0.07% |
| 2009-09-24 | 2852.22 | 2875.07 | 2790.59 | 2819.31 | 15215 | 12496537 | -40.17 | -1.41% |
| 2009-09-23 | 2835.44 | 2933.89 | 2783.06 | 2859.48 | 27240 | 21563912 | 17.73 | 0.62% |
| 2009-09-22 | 2842.00 | 2919.00 | 2839.33 | 2841.74 | 18023 | 16089808 | -13.99 | -0.49% |
| 2009-09-21 | 2815.41 | 2865.74 | 2762.22 | 2855.73 | 15321 | 13175344 | 21.91 | 0.77% |
| 2009-09-18 | 2951.36 | 2980.00 | 2812.99 | 2833.82 | 21870 | 18395924 | -113.78 | -3.86% |
| 2009-09-17 | 2867.86 | 2967.10 | 2860.06 | 2947.60 | 30829 | 26564362 | 98.06 | 3.44% |
| 2009-09-16 | 2870.64 | 2886.87 | 2830.68 | 2849.54 | 22447 | 20651386 | -17.09 | -0.60% |
| 2009-09-15 | 2868.51 | 2900.50 | 2843.57 | 2866.63 | 20994 | 18068464 | 4.64 | 0.16% |
| 2009-09-14 | 2781.79 | 2869.52 | 2755.70 | 2861.99 | 22145 | 20068436 | 93.38 | 3.37% |
| 2009-09-11 | 2718.67 | 2772.70 | 2712.14 | 2768.61 | 18957 | 14430250 | 40.53 | 1.49% |
| 2009-09-10 | 2748.41 | 2769.87 | 2717.11 | 2728.08 | 13045 | 9653513 | -28.58 | -1.04% |
| 2009-09-09 | 2755.39 | 2785.64 | 2709.68 | 2756.66 | 17657 | 14591363 | 0.38 | 0.01% |
| 2009-09-08 | 2712.02 | 2764.71 | 2678.60 | 2756.28 | 16316 | 12883685 | 38.60 | 1.42% |
| 2009-09-07 | 2693.19 | 2768.24 | 2693.19 | 2717.68 | 20627 | 17209756 | 37.92 | 1.42% |
| 2009-09-04 | 2656.19 | 2687.83 | 2640.99 | 2679.76 | 15814 | 11942851 | 14.88 | 0.56% |
| 2009-09-03 | 2585.74 | 2675.81 | 2571.34 | 2664.88 | 22582 | 17244024 | 78.98 | 3.05% |
| 2009-09-02 | 2584.22 | 2628.50 | 2531.59 | 2585.90 | 12268 | 9276965 | -11.95 | -0.46% |
| 2009-09-01 | 2493.52 | 2632.66 | 2484.88 | 2597.84 | 22569 | 17504096 | 86.84 | 3.46% |
| 2009-08-31 | 2693.08 | 2693.08 | 2498.14 | 2511.00 | 24164 | 19882268 | -186.81 | -6.92% |
| 2009-08-28 | 2739.87 | 2759.69 | 2675.26 | 2697.81 | 29791 | 23482388 | -66.15 | -2.39% |
| 2009-08-27 | 2682.64 | 2773.86 | 2646.56 | 2763.96 | 30858 | 22975188 | 82.24 | 3.07% |
| 2009-08-26 | 2610.48 | 2711.00 | 2588.86 | 2681.72 | 20365 | 16040805 | 62.12 | 2.37% |
| 2009-08-25 | 2651.98 | 2651.98 | 2528.51 | 2619.60 | 23230 | 17855648 | -47.26 | -1.77% |
| 2009-08-24 | 2644.02 | 2681.30 | 2615.14 | 2666.85 | 17811 | 14433145 | 29.92 | 1.14% |
| 2009-08-21 | 2574.83 | 2649.83 | 2555.55 | 2636.94 | 21449 | 17180654 | 62.23 | 2.42% |
| 2009-08-20 | 2504.84 | 2589.56 | 2496.93 | 2574.71 | 20665 | 16434771 | 65.08 | 2.59% |
| 2009-08-19 | 2590.18 | 2623.53 | 2468.72 | 2509.63 | 25624 | 20409784 | -76.36 | -2.95% |
| 2009-08-18 | 2549.46 | 2600.80 | 2539.19 | 2585.98 | 21444 | 16306575 | 17.01 | 0.66% |
| 2009-08-17 | 2732.43 | 2744.92 | 2561.11 | 2568.98 | 32054 | 26014148 | -184.01 | -6.68% |
| 2009-08-14 | 2859.92 | 2906.60 | 2747.78 | 2752.99 | 24008 | 20861040 | -117.88 | -4.11% |
| 2009-08-13 | 2857.59 | 2881.96 | 2809.42 | 2870.87 | 19991 | 17205134 | 8.49 | 0.30% |
| 2009-08-12 | 2958.55 | 2971.19 | 2847.27 | 2862.37 | 23331 | 20003316 | -98.01 | -3.31% |
| 2009-08-11 | 2958.34 | 2990.16 | 2933.56 | 2960.38 | 16115 | 16147203 | 10.74 | 0.36% |
| 2009-08-10 | 2923.87 | 2984.22 | 2904.49 | 2949.64 | 22862 | 24365514 | 41.31 | 1.42% |
| 2009-08-07 | 2954.24 | 2997.82 | 2897.15 | 2908.33 | 31453 | 27701578 | -42.18 | -1.43% |
| 2009-08-06 | 2957.27 | 2992.06 | 2910.85 | 2950.50 | 24583 | 22686468 | -27.69 | -0.93% |
| 2009-08-05 | 3011.69 | 3019.75 | 2936.03 | 2978.19 | 35979 | 31365804 | -40.41 | -1.34% |
| 2009-08-04 | 3089.51 | 3089.51 | 2967.31 | 3018.61 | 37176 | 32263124 | -67.41 | -2.18% |
| 2009-08-03 | 3076.23 | 3088.41 | 3032.96 | 3086.02 | 32608 | 28987820 | 4.08 | 0.13% |
| 2009-07-31 | 3058.62 | 3084.84 | 3021.71 | 3081.93 | 44408 | 38454820 | 20.28 | 0.66% |
| 2009-07-30 | 2881.52 | 3066.44 | 2871.57 | 3061.65 | 68168 | 57319824 | 199.34 | 6.96% |
| 2009-07-29 | 2988.51 | 3029.36 | 2792.05 | 2862.31 | 41766 | 36500632 | -124.63 | -4.17% |
| 2009-07-28 | 3014.73 | 3021.91 | 2959.67 | 2986.94 | 31518 | 27911320 | -19.12 | -0.64% |
| 2009-07-27 | 2997.61 | 3062.16 | 2975.10 | 3006.07 | 46967 | 39318828 | 29.07 | 0.98% |
| 2009-07-24 | 2939.75 | 2981.81 | 2898.88 | 2977.00 | 59684 | 47577140 | 44.22 | 1.51% |
| 2009-07-23 | 2853.10 | 2938.15 | 2820.67 | 2932.78 | 40872 | 34167860 | 83.34 | 2.92% |
| 2009-07-22 | 2806.30 | 2853.05 | 2805.97 | 2849.44 | 30403 | 25042042 | 36.65 | 1.30% |
| 2009-07-21 | 2880.75 | 2889.96 | 2803.07 | 2812.78 | 30893 | 26218746 | -58.01 | -2.02% |
| 2009-07-20 | 2809.10 | 2901.14 | 2801.64 | 2870.79 | 36994 | 32889752 | 95.05 | 3.42% |
| 2009-07-17 | 2774.42 | 2823.13 | 2764.85 | 2775.75 | 23441 | 20558256 | 6.19 | 0.22% |
| 2009-07-16 | 2847.22 | 2847.64 | 2751.19 | 2769.55 | 28183 | 25020552 | -60.15 | -2.13% |
| 2009-07-15 | 2833.62 | 2869.07 | 2822.58 | 2829.70 | 31845 | 29111892 | 5.46 | 0.19% |
| 2009-07-14 | 2737.26 | 2837.26 | 2734.37 | 2824.24 | 31328 | 26085060 | 85.83 | 3.13% |
| 2009-07-13 | 2770.29 | 2798.98 | 2735.71 | 2738.41 | 21947 | 19130200 | -43.70 | -1.57% |
| 2009-07-10 | 2792.16 | 2821.45 | 2767.30 | 2782.11 | 19945 | 17734712 | 1.34 | 0.05% |
| 2009-07-09 | 2739.99 | 2794.09 | 2739.99 | 2780.77 | 24093 | 22292062 | 56.74 | 2.08% |
| 2009-07-08 | 2724.28 | 2763.55 | 2687.77 | 2724.03 | 26978 | 23909258 | -29.25 | -1.06% |
| 2009-07-07 | 2684.48 | 2792.03 | 2676.68 | 2753.28 | 49999 | 44242752 | 60.44 | 2.24% |
| 2009-07-06 | 2613.37 | 2695.27 | 2598.79 | 2692.84 | 53536 | 42803496 | 90.03 | 3.46% |
| 2009-07-03 | 2628.20 | 2644.11 | 2591.55 | 2602.81 | 27578 | 21312036 | -41.51 | -1.57% |
| 2009-07-02 | 2620.76 | 2674.68 | 2608.74 | 2644.32 | 33798 | 27518424 | 32.67 | 1.25% |
| 2009-07-01 | 2575.65 | 2633.43 | 2572.88 | 2611.65 | 24824 | 21519264 | 24.54 | 0.95% |
| 2009-06-30 | 2552.05 | 2602.33 | 2552.05 | 2587.11 | 30843 | 21204100 | 25.03 | 0.98% |
| 2009-06-29 | 2550.03 | 2585.15 | 2516.19 | 2562.08 | 23590 | 17764256 | 11.62 | 0.46% |
| 2009-06-26 | 2584.17 | 2592.06 | 2538.97 | 2550.47 | 17121 | 12593172 | -28.69 | -1.11% |
| 2009-06-25 | 2600.44 | 2615.96 | 2570.42 | 2579.16 | 20844 | 17024512 | -21.65 | -0.83% |
| 2009-06-24 | 2581.56 | 2604.19 | 2543.51 | 2600.80 | 27595 | 21943772 | 23.73 | 0.92% |
| 2009-06-23 | 2520.12 | 2616.37 | 2511.50 | 2577.07 | 42696 | 30960998 | 21.19 | 0.83% |
| 2009-06-22 | 2562.24 | 2598.92 | 2533.64 | 2555.88 | 41440 | 30446920 | 9.71 | 0.38% |
| 2009-06-19 | 2514.11 | 2564.16 | 2478.84 | 2546.18 | 42589 | 29830900 | 32.24 | 1.28% |
| 2009-06-18 | 2481.33 | 2521.22 | 2473.72 | 2513.94 | 27632 | 19814284 | 40.65 | 1.64% |
| 2009-06-17 | 2448.78 | 2476.41 | 2440.14 | 2473.29 | 15126 | 13264051 | 36.05 | 1.48% |
| 2009-06-16 | 2431.83 | 2457.54 | 2421.48 | 2437.24 | 12527 | 9384915 | -12.64 | -0.52% |
| 2009-06-15 | 2442.61 | 2452.40 | 2413.89 | 2449.88 | 10949 | 8710382 | 15.17 | 0.62% |
| 2009-06-12 | 2471.07 | 2511.65 | 2420.29 | 2434.71 | 19240 | 15745911 | -44.58 | -1.80% |
| 2009-06-11 | 2490.66 | 2532.74 | 2477.04 | 2479.29 | 21823 | 18632052 | -12.44 | -0.50% |
| 2009-06-10 | 2454.31 | 2501.77 | 2426.94 | 2491.73 | 28103 | 20872446 | 49.84 | 2.04% |
| 2009-06-09 | 2401.12 | 2448.93 | 2398.97 | 2441.88 | 21792 | 16709606 | 41.21 | 1.72% |
| 2009-06-08 | 2437.58 | 2445.70 | 2390.82 | 2400.68 | 21820 | 16762954 | -36.56 | -1.50% |
| 2009-06-05 | 2491.30 | 2497.68 | 2435.76 | 2437.23 | 21895 | 17610850 | -48.28 | -1.94% |
| 2009-06-04 | 2516.00 | 2533.26 | 2463.55 | 2485.51 | 27623 | 21965372 | -27.99 | -1.11% |
| 2009-06-03 | 2521.47 | 2533.14 | 2484.48 | 2513.50 | 26942 | 22041176 | -4.88 | -0.19% |
| 2009-06-02 | 2482.31 | 2557.28 | 2454.78 | 2518.38 | 45817 | 35158296 | 44.23 | 1.79% |
| 2009-06-01 | 2434.15 | 2476.26 | 2429.17 | 2474.15 | 33877 | 25735070 | 55.85 | 2.31% |
