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 | 2092.27 | 2120.86 | 2072.78 | 2078.88 | 37352 | 38014816 | -25.96 | -1.23% |
| 2009-11-26 | 2193.76 | 2193.76 | 2098.18 | 2104.84 | 51273 | 54067836 | -84.70 | -3.87% |
| 2009-11-25 | 2148.46 | 2189.84 | 2129.11 | 2189.55 | 50793 | 53363232 | 36.74 | 1.71% |
| 2009-11-24 | 2258.54 | 2259.87 | 2147.90 | 2152.80 | 74405 | 79652824 | -99.70 | -4.43% |
| 2009-11-23 | 2259.79 | 2263.29 | 2232.38 | 2252.51 | 57211 | 62102244 | -6.61 | -0.29% |
| 2009-11-20 | 2299.91 | 2310.54 | 2258.72 | 2259.11 | 79442 | 86493904 | -15.92 | -0.70% |
| 2009-11-19 | 2255.73 | 2275.77 | 2239.44 | 2275.03 | 58077 | 64115564 | 28.21 | 1.25% |
| 2009-11-18 | 2227.01 | 2269.20 | 2227.01 | 2246.83 | 62321 | 67238824 | 26.92 | 1.21% |
| 2009-11-17 | 2225.60 | 2227.34 | 2205.45 | 2219.91 | 52005 | 54851272 | 4.17 | 0.19% |
| 2009-11-16 | 2181.85 | 2216.42 | 2181.85 | 2215.74 | 66132 | 69460808 | 43.76 | 2.02% |
| 2009-11-13 | 2172.88 | 2180.78 | 2130.03 | 2171.98 | 55705 | 51883864 | 19.42 | 0.90% |
| 2009-11-12 | 2151.63 | 2166.09 | 2144.80 | 2152.56 | 32244 | 34396964 | 2.81 | 0.13% |
| 2009-11-11 | 2162.51 | 2162.51 | 2132.08 | 2149.76 | 34777 | 36456844 | -14.84 | -0.69% |
| 2009-11-10 | 2188.64 | 2194.61 | 2163.48 | 2164.59 | 36317 | 39299456 | -12.83 | -0.59% |
| 2009-11-09 | 2154.66 | 2190.55 | 2154.66 | 2177.43 | 50591 | 53072108 | 36.03 | 1.68% |
| 2009-11-06 | 2142.33 | 2152.72 | 2135.45 | 2141.39 | 44516 | 45941440 | 13.32 | 0.63% |
| 2009-11-05 | 2114.70 | 2129.72 | 2108.27 | 2128.07 | 34965 | 37097284 | 16.00 | 0.76% |
| 2009-11-04 | 2119.62 | 2120.47 | 2099.13 | 2112.07 | 33227 | 35730516 | -3.74 | -0.18% |
| 2009-11-03 | 2079.07 | 2116.71 | 2071.91 | 2115.81 | 40609 | 42358332 | 39.57 | 1.91% |
| 2009-11-02 | 2012.60 | 2078.50 | 2007.46 | 2076.24 | 31866 | 33759284 | 26.04 | 1.27% |
| 2009-10-30 | 2069.73 | 2078.66 | 2049.88 | 2050.20 | 24179 | 26495518 | 1.92 | 0.09% |
| 2009-10-29 | 2054.95 | 2066.57 | 2042.82 | 2048.28 | 24826 | 26937416 | -33.12 | -1.59% |
| 2009-10-28 | 2048.54 | 2082.34 | 2038.35 | 2081.40 | 30988 | 34789992 | 28.30 | 1.38% |
| 2009-10-27 | 2092.10 | 2092.10 | 2051.72 | 2053.11 | 27582 | 28592322 | -48.90 | -2.33% |
| 2009-10-26 | 2108.47 | 2112.00 | 2088.47 | 2102.00 | 26103 | 27957386 | -6.20 | -0.29% |
| 2009-10-23 | 2087.82 | 2122.67 | 2087.82 | 2108.20 | 32071 | 33611852 | 22.59 | 1.08% |
| 2009-10-22 | 2099.93 | 2106.22 | 2078.50 | 2085.61 | 23220 | 24484290 | -20.68 | -0.98% |
| 2009-10-21 | 2116.92 | 2127.91 | 2105.09 | 2106.29 | 35453 | 37631532 | -6.99 | -0.33% |
| 2009-10-20 | 2108.35 | 2113.45 | 2094.14 | 2113.27 | 34691 | 38460252 | 15.85 | 0.76% |
| 2009-10-19 | 2058.41 | 2098.24 | 2056.28 | 2097.42 | 34405 | 36340892 | 41.21 | 2.00% |
| 2009-10-16 | 2061.47 | 2069.11 | 2030.33 | 2056.21 | 21756 | 22129752 | 9.06 | 0.44% |
| 2009-10-15 | 2064.12 | 2077.26 | 2038.54 | 2047.15 | 23072 | 23858140 | -0.71 | -0.04% |
| 2009-10-14 | 2045.32 | 2070.89 | 2038.46 | 2047.86 | 31225 | 32214852 | 7.18 | 0.35% |
| 2009-10-13 | 1995.20 | 2042.91 | 1991.00 | 2040.68 | 30970 | 28557062 | 44.04 | 2.21% |
| 2009-10-12 | 2010.81 | 2010.81 | 1982.90 | 1996.65 | 22689 | 22560676 | -8.05 | -0.40% |
| 2009-10-09 | 1955.19 | 2005.59 | 1955.19 | 2004.70 | 20565 | 20481168 | 75.66 | 3.92% |
| 2009-09-30 | 1926.81 | 1952.99 | 1920.75 | 1929.04 | 14950 | 14413317 | 17.97 | 0.94% |
| 2009-09-29 | 1937.54 | 1949.05 | 1885.57 | 1911.07 | 17411 | 16577523 | -24.76 | -1.28% |
| 2009-09-28 | 1974.95 | 2000.56 | 1926.75 | 1935.82 | 19594 | 20113304 | -23.97 | -1.22% |
| 2009-09-25 | 1972.22 | 1986.06 | 1941.05 | 1959.79 | 20428 | 20422056 | -17.01 | -0.86% |
| 2009-09-24 | 1985.48 | 2006.74 | 1941.46 | 1976.80 | 27122 | 28310308 | -21.02 | -1.05% |
| 2009-09-23 | 2059.24 | 2077.41 | 1982.54 | 1997.83 | 34539 | 34398116 | -61.66 | -2.99% |
| 2009-09-22 | 2110.83 | 2147.38 | 2058.77 | 2059.49 | 43365 | 45881312 | -49.17 | -2.33% |
| 2009-09-21 | 2078.04 | 2109.98 | 2051.46 | 2108.66 | 36978 | 40017104 | 36.58 | 1.76% |
| 2009-09-18 | 2152.10 | 2154.97 | 2059.63 | 2072.08 | 42338 | 44576700 | -66.93 | -3.13% |
| 2009-09-17 | 2095.72 | 2140.06 | 2093.11 | 2139.01 | 43452 | 45055728 | 47.51 | 2.27% |
| 2009-09-16 | 2115.37 | 2115.37 | 2066.08 | 2091.50 | 38088 | 40412540 | -23.84 | -1.13% |
| 2009-09-15 | 2110.30 | 2126.36 | 2100.85 | 2115.34 | 43024 | 45339852 | 12.21 | 0.58% |
| 2009-09-14 | 2087.01 | 2115.61 | 2076.42 | 2103.13 | 52884 | 58802720 | 51.71 | 2.52% |
| 2009-09-11 | 2015.80 | 2058.17 | 2015.80 | 2051.42 | 33067 | 33163344 | 36.95 | 1.83% |
| 2009-09-10 | 2032.59 | 2039.51 | 2014.02 | 2014.46 | 21173 | 20819852 | -20.96 | -1.03% |
| 2009-09-09 | 2040.95 | 2045.01 | 2014.01 | 2035.42 | 26787 | 25862864 | -4.44 | -0.22% |
| 2009-09-08 | 2009.40 | 2040.25 | 1991.18 | 2039.86 | 29429 | 27226808 | 19.28 | 0.95% |
| 2009-09-07 | 2012.01 | 2043.45 | 2000.16 | 2020.58 | 34872 | 35144716 | 16.78 | 0.84% |
| 2009-09-04 | 1984.72 | 2006.76 | 1973.43 | 2003.80 | 33183 | 32460732 | 22.34 | 1.13% |
| 2009-09-03 | 1911.64 | 1986.66 | 1902.29 | 1981.46 | 29551 | 29459092 | 76.61 | 4.02% |
| 2009-09-02 | 1888.75 | 1914.81 | 1877.93 | 1904.85 | 20130 | 19304808 | 15.80 | 0.84% |
| 2009-09-01 | 1885.62 | 1927.42 | 1869.23 | 1889.05 | 26504 | 25503940 | -27.20 | -1.42% |
| 2009-08-31 | 2009.57 | 2009.57 | 1913.97 | 1916.25 | 30046 | 27576010 | -113.45 | -5.59% |
| 2009-08-28 | 2083.71 | 2090.49 | 2024.55 | 2029.71 | 27976 | 28332300 | -59.02 | -2.83% |
| 2009-08-27 | 2070.18 | 2115.10 | 2060.23 | 2088.73 | 35161 | 37667648 | 10.77 | 0.52% |
| 2009-08-26 | 2027.37 | 2108.14 | 2017.18 | 2077.96 | 40175 | 42510688 | 40.32 | 1.98% |
| 2009-08-25 | 2078.47 | 2078.47 | 1988.72 | 2037.63 | 42083 | 42324352 | -44.98 | -2.16% |
| 2009-08-24 | 2088.92 | 2095.57 | 2052.88 | 2082.61 | 33944 | 34744604 | -9.50 | -0.45% |
| 2009-08-21 | 2058.89 | 2093.81 | 2036.20 | 2092.11 | 41530 | 43816176 | 37.04 | 1.80% |
| 2009-08-20 | 1979.40 | 2055.98 | 1979.40 | 2055.08 | 38512 | 39408168 | 91.48 | 4.66% |
| 2009-08-19 | 2073.34 | 2073.59 | 1942.18 | 1963.60 | 38365 | 37605436 | -108.45 | -5.23% |
| 2009-08-18 | 1994.72 | 2079.24 | 1994.72 | 2072.05 | 37326 | 35692056 | 60.35 | 3.00% |
| 2009-08-17 | 2106.44 | 2120.41 | 2009.68 | 2011.70 | 43923 | 43650720 | -114.07 | -5.37% |
| 2009-08-14 | 2218.72 | 2218.72 | 2124.30 | 2125.78 | 43241 | 44772272 | -91.53 | -4.13% |
| 2009-08-13 | 2233.70 | 2250.17 | 2177.91 | 2217.30 | 41156 | 43301640 | -15.89 | -0.71% |
| 2009-08-12 | 2359.40 | 2361.52 | 2224.80 | 2233.19 | 51783 | 57937872 | -124.11 | -5.26% |
| 2009-08-11 | 2355.64 | 2363.84 | 2328.22 | 2357.30 | 35475 | 42344124 | 12.45 | 0.53% |
| 2009-08-10 | 2373.67 | 2388.16 | 2304.62 | 2344.85 | 42252 | 49116680 | -5.17 | -0.22% |
| 2009-08-07 | 2439.30 | 2454.24 | 2332.10 | 2350.03 | 60094 | 71236368 | -85.75 | -3.52% |
| 2009-08-06 | 2450.45 | 2485.66 | 2397.20 | 2435.78 | 64016 | 81983120 | -38.15 | -1.54% |
| 2009-08-05 | 2477.29 | 2492.39 | 2413.96 | 2473.93 | 71859 | 86112480 | -3.49 | -0.14% |
| 2009-08-04 | 2484.13 | 2487.83 | 2426.30 | 2477.42 | 76925 | 87413896 | -5.19 | -0.21% |
| 2009-08-03 | 2443.68 | 2494.41 | 2413.25 | 2482.61 | 105025 | 118791696 | 64.38 | 2.66% |
| 2009-07-31 | 2312.78 | 2432.74 | 2305.35 | 2418.22 | 104219 | 118941792 | 123.84 | 5.40% |
| 2009-07-30 | 2275.29 | 2306.88 | 2220.01 | 2294.39 | 64052 | 70404936 | 31.15 | 1.38% |
| 2009-07-29 | 2365.07 | 2417.82 | 2179.11 | 2263.23 | 95693 | 109053848 | -103.74 | -4.38% |
| 2009-07-28 | 2362.89 | 2372.03 | 2326.10 | 2366.97 | 69739 | 81634040 | 15.02 | 0.64% |
| 2009-07-27 | 2341.28 | 2368.13 | 2337.01 | 2351.95 | 70034 | 80819488 | 21.45 | 0.92% |
| 2009-07-24 | 2359.31 | 2363.03 | 2277.35 | 2330.50 | 83134 | 97207512 | -11.69 | -0.50% |
| 2009-07-23 | 2267.93 | 2342.85 | 2261.06 | 2342.19 | 80525 | 93686648 | 77.98 | 3.44% |
| 2009-07-22 | 2234.44 | 2274.09 | 2234.44 | 2264.21 | 61380 | 68960096 | 28.05 | 1.25% |
| 2009-07-21 | 2299.12 | 2304.83 | 2228.32 | 2236.16 | 77782 | 85592368 | -50.65 | -2.21% |
| 2009-07-20 | 2239.27 | 2291.65 | 2239.27 | 2286.80 | 76771 | 85764680 | 55.58 | 2.49% |
| 2009-07-17 | 2227.70 | 2245.16 | 2211.05 | 2231.22 | 53431 | 57574952 | 2.20 | 0.10% |
| 2009-07-16 | 2273.62 | 2283.11 | 2225.36 | 2229.02 | 63119 | 72076920 | -28.58 | -1.27% |
| 2009-07-15 | 2238.09 | 2279.95 | 2232.75 | 2257.60 | 74540 | 84271720 | 28.09 | 1.26% |
| 2009-07-14 | 2185.53 | 2230.05 | 2185.53 | 2229.50 | 76968 | 83510928 | 53.01 | 2.44% |
| 2009-07-13 | 2162.14 | 2190.21 | 2156.62 | 2176.50 | 52448 | 58591616 | 7.65 | 0.35% |
| 2009-07-10 | 2172.00 | 2184.27 | 2160.88 | 2168.85 | 59658 | 63740180 | -3.62 | -0.17% |
| 2009-07-09 | 2151.21 | 2173.63 | 2137.62 | 2172.47 | 57279 | 62419312 | 21.36 | 0.99% |
| 2009-07-08 | 2155.22 | 2162.30 | 2116.47 | 2151.11 | 59557 | 59800048 | -17.28 | -0.80% |
| 2009-07-07 | 2156.01 | 2185.85 | 2154.35 | 2168.39 | 89184 | 90340944 | 21.87 | 1.02% |
| 2009-07-06 | 2123.23 | 2152.13 | 2108.72 | 2146.52 | 75879 | 79448424 | 30.13 | 1.42% |
| 2009-07-03 | 2074.48 | 2116.79 | 2070.49 | 2116.39 | 54495 | 55651560 | 30.97 | 1.49% |
| 2009-07-02 | 2085.57 | 2092.86 | 2065.04 | 2085.42 | 48128 | 48773504 | 5.71 | 0.28% |
| 2009-07-01 | 2057.79 | 2080.70 | 2057.16 | 2079.71 | 41643 | 43389116 | 13.14 | 0.64% |
| 2009-06-30 | 2104.17 | 2107.98 | 2064.19 | 2066.56 | 42100 | 36796780 | -30.66 | -1.46% |
| 2009-06-29 | 2071.74 | 2098.47 | 2067.87 | 2097.22 | 46286 | 44291460 | 27.75 | 1.34% |
| 2009-06-26 | 2085.72 | 2089.89 | 2062.25 | 2069.47 | 28127 | 23872614 | -14.86 | -0.71% |
| 2009-06-25 | 2102.55 | 2118.74 | 2078.76 | 2084.34 | 46441 | 43509224 | -12.83 | -0.61% |
| 2009-06-24 | 2068.43 | 2104.83 | 2066.93 | 2097.16 | 55349 | 52413476 | 29.51 | 1.43% |
| 2009-06-23 | 2044.89 | 2083.70 | 2036.39 | 2067.65 | 57214 | 50841080 | -5.74 | -0.28% |
| 2009-06-22 | 2072.10 | 2101.05 | 2063.11 | 2073.39 | 78028 | 70945760 | 18.28 | 0.89% |
| 2009-06-19 | 2028.24 | 2055.95 | 2016.73 | 2055.11 | 57655 | 52055408 | 32.87 | 1.63% |
| 2009-06-18 | 2020.30 | 2024.52 | 2011.51 | 2022.24 | 37509 | 34911080 | 1.56 | 0.08% |
| 2009-06-17 | 1996.36 | 2021.34 | 1994.44 | 2020.68 | 34835 | 30457960 | 24.27 | 1.22% |
| 2009-06-16 | 1990.23 | 2000.60 | 1983.42 | 1996.40 | 23540 | 20300644 | -3.03 | -0.15% |
| 2009-06-15 | 1993.12 | 2001.97 | 1975.37 | 1999.44 | 25863 | 24394976 | 3.13 | 0.16% |
| 2009-06-12 | 2035.36 | 2043.03 | 1989.43 | 1996.31 | 40963 | 37988320 | -46.41 | -2.27% |
| 2009-06-11 | 2063.23 | 2077.03 | 2037.64 | 2042.71 | 46649 | 44419332 | -22.80 | -1.10% |
| 2009-06-10 | 2041.59 | 2071.04 | 2030.29 | 2065.52 | 54987 | 51201840 | 25.58 | 1.25% |
| 2009-06-09 | 2040.83 | 2046.01 | 2006.63 | 2039.94 | 38214 | 36049608 | -4.73 | -0.23% |
| 2009-06-08 | 2055.97 | 2062.52 | 2030.48 | 2044.67 | 43617 | 41551616 | -8.93 | -0.43% |
| 2009-06-05 | 2094.36 | 2100.36 | 2052.28 | 2053.60 | 65726 | 62140952 | -42.08 | -2.01% |
| 2009-06-04 | 2047.71 | 2098.18 | 2022.42 | 2095.68 | 80646 | 81193800 | 41.95 | 2.04% |
| 2009-06-03 | 2048.00 | 2059.26 | 2034.40 | 2053.73 | 46670 | 47234840 | 3.14 | 0.15% |
| 2009-06-02 | 2056.70 | 2061.77 | 2043.26 | 2050.58 | 46090 | 44927504 | 5.35 | 0.26% |
| 2009-06-01 | 2020.12 | 2050.61 | 2014.72 | 2045.23 | 44754 | 43372440 | 38.94 | 1.94% |
