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 | 3661.06 | 3705.22 | 3578.13 | 3594.93 | 284954 | 556836352 | -113.91 | -3.07% |
| 2009-11-26 | 3873.41 | 3883.63 | 3695.01 | 3708.84 | 382057 | 760444224 | -162.20 | -4.19% |
| 2009-11-25 | 3786.77 | 3871.57 | 3743.23 | 3871.04 | 359303 | 686830016 | 81.21 | 2.14% |
| 2009-11-24 | 3924.80 | 3947.43 | 3780.97 | 3789.83 | 431987 | 830247104 | -120.30 | -3.08% |
| 2009-11-23 | 3879.19 | 3910.95 | 3870.81 | 3910.12 | 259855 | 525288384 | 37.48 | 0.97% |
| 2009-11-20 | 3872.43 | 3902.92 | 3834.94 | 3872.65 | 259349 | 495762816 | -14.16 | -0.36% |
| 2009-11-19 | 3892.88 | 3908.72 | 3852.54 | 3886.81 | 259999 | 493365760 | 3.58 | 0.09% |
| 2009-11-18 | 3890.70 | 3916.81 | 3869.06 | 3883.23 | 243174 | 468373248 | -1.98 | -0.05% |
| 2009-11-17 | 3907.96 | 3914.60 | 3878.80 | 3885.22 | 275759 | 540246784 | -3.56 | -0.09% |
| 2009-11-16 | 3779.22 | 3888.82 | 3779.22 | 3888.78 | 356204 | 716987264 | 133.07 | 3.54% |
| 2009-11-13 | 3731.20 | 3755.95 | 3679.01 | 3755.71 | 259298 | 515854464 | 8.32 | 0.22% |
| 2009-11-12 | 3760.45 | 3782.11 | 3736.03 | 3747.39 | 230433 | 442142144 | -0.62 | -0.02% |
| 2009-11-11 | 3753.72 | 3769.49 | 3717.92 | 3748.01 | 226945 | 452611264 | -10.44 | -0.28% |
| 2009-11-10 | 3777.26 | 3793.74 | 3756.05 | 3758.45 | 248273 | 493915424 | 10.69 | 0.28% |
| 2009-11-09 | 3749.54 | 3756.75 | 3699.11 | 3747.76 | 228291 | 469566784 | 1.35 | 0.04% |
| 2009-11-06 | 3756.60 | 3771.04 | 3732.95 | 3746.41 | 269335 | 513662656 | 21.14 | 0.57% |
| 2009-11-05 | 3729.55 | 3736.49 | 3689.90 | 3725.28 | 213597 | 407469632 | 1.16 | 0.03% |
| 2009-11-04 | 3715.29 | 3751.46 | 3681.34 | 3724.12 | 245959 | 487364960 | 15.98 | 0.43% |
| 2009-11-03 | 3676.55 | 3724.37 | 3673.03 | 3708.14 | 241975 | 486414272 | 41.10 | 1.12% |
| 2009-11-02 | 3443.80 | 3669.14 | 3435.85 | 3667.04 | 258875 | 488795552 | 134.80 | 3.82% |
| 2009-10-30 | 3561.91 | 3590.01 | 3527.31 | 3532.24 | 189229 | 368674144 | 38.88 | 1.11% |
| 2009-10-29 | 3505.01 | 3542.87 | 3485.19 | 3493.36 | 200318 | 379654688 | -85.06 | -2.38% |
| 2009-10-28 | 3545.87 | 3588.11 | 3498.15 | 3578.42 | 201703 | 393893248 | 20.21 | 0.57% |
| 2009-10-27 | 3640.41 | 3647.82 | 3557.96 | 3558.21 | 238855 | 470093536 | -119.17 | -3.24% |
| 2009-10-26 | 3695.11 | 3704.77 | 3647.60 | 3677.38 | 209986 | 420346400 | -7.29 | -0.20% |
| 2009-10-23 | 3609.78 | 3709.74 | 3609.78 | 3684.68 | 283237 | 558713280 | 83.59 | 2.32% |
| 2009-10-22 | 3618.91 | 3642.92 | 3595.97 | 3601.08 | 206519 | 410966848 | -26.24 | -0.72% |
| 2009-10-21 | 3631.18 | 3684.43 | 3610.65 | 3627.33 | 278650 | 546351744 | -5.37 | -0.15% |
| 2009-10-20 | 3615.28 | 3646.53 | 3594.91 | 3632.70 | 288670 | 581543168 | 50.47 | 1.41% |
| 2009-10-19 | 3480.27 | 3585.65 | 3470.49 | 3582.23 | 268853 | 542179264 | 99.45 | 2.86% |
| 2009-10-16 | 3483.26 | 3507.76 | 3419.95 | 3482.78 | 189488 | 381411808 | 11.72 | 0.34% |
| 2009-10-15 | 3488.95 | 3529.12 | 3458.49 | 3471.05 | 208110 | 410078624 | 20.32 | 0.59% |
| 2009-10-14 | 3436.71 | 3511.20 | 3431.84 | 3450.73 | 266314 | 514505280 | 27.12 | 0.79% |
| 2009-10-13 | 3362.66 | 3427.51 | 3359.91 | 3423.62 | 158881 | 318501600 | 51.32 | 1.52% |
| 2009-10-12 | 3409.99 | 3423.00 | 3371.87 | 3372.30 | 185834 | 379395072 | -14.19 | -0.42% |
| 2009-10-09 | 3284.72 | 3387.18 | 3277.77 | 3386.48 | 192272 | 354667552 | 183.96 | 5.74% |
| 2009-09-30 | 3187.85 | 3230.64 | 3179.00 | 3202.53 | 151032 | 267642640 | 40.56 | 1.28% |
| 2009-09-29 | 3157.91 | 3190.89 | 3112.48 | 3161.97 | 157315 | 273745792 | 6.64 | 0.21% |
| 2009-09-28 | 3260.92 | 3283.50 | 3139.72 | 3155.33 | 140005 | 256181632 | -97.68 | -3.00% |
| 2009-09-25 | 3246.67 | 3291.48 | 3213.11 | 3253.01 | 163927 | 301376704 | -24.36 | -0.74% |
| 2009-09-24 | 3224.46 | 3324.25 | 3171.34 | 3277.36 | 231682 | 430201472 | 33.70 | 1.04% |
| 2009-09-23 | 3311.97 | 3346.55 | 3221.60 | 3243.66 | 225936 | 417563488 | -69.83 | -2.11% |
| 2009-09-22 | 3375.25 | 3424.53 | 3312.70 | 3313.49 | 235262 | 478792448 | -78.41 | -2.31% |
| 2009-09-21 | 3342.78 | 3396.61 | 3258.60 | 3391.91 | 231699 | 449889984 | 3.61 | 0.11% |
| 2009-09-18 | 3533.52 | 3538.30 | 3353.19 | 3388.30 | 291322 | 560957696 | -139.09 | -3.94% |
| 2009-09-17 | 3487.69 | 3539.87 | 3487.69 | 3527.39 | 268428 | 545060288 | 57.33 | 1.65% |
| 2009-09-16 | 3507.22 | 3520.00 | 3415.04 | 3470.06 | 275318 | 565230080 | -51.66 | -1.47% |
| 2009-09-15 | 3518.52 | 3548.23 | 3486.76 | 3521.72 | 248443 | 489615840 | 8.58 | 0.24% |
| 2009-09-14 | 3469.09 | 3518.07 | 3458.21 | 3513.14 | 264257 | 506666720 | 53.64 | 1.55% |
| 2009-09-11 | 3354.01 | 3477.43 | 3354.01 | 3459.49 | 260924 | 497750048 | 98.38 | 2.93% |
| 2009-09-10 | 3382.81 | 3408.72 | 3349.30 | 3361.11 | 207715 | 400733440 | -37.75 | -1.11% |
| 2009-09-09 | 3393.28 | 3418.06 | 3347.69 | 3398.86 | 305648 | 615584704 | 28.40 | 0.84% |
| 2009-09-08 | 3261.86 | 3370.46 | 3222.54 | 3370.46 | 296449 | 588786752 | 86.89 | 2.65% |
| 2009-09-07 | 3278.91 | 3338.82 | 3254.46 | 3283.57 | 270907 | 511275392 | 28.58 | 0.88% |
| 2009-09-04 | 3238.72 | 3291.77 | 3214.72 | 3254.99 | 285395 | 540517376 | 24.04 | 0.74% |
| 2009-09-03 | 3058.68 | 3240.15 | 3048.81 | 3230.95 | 325613 | 568370688 | 182.10 | 5.97% |
| 2009-09-02 | 2961.71 | 3063.08 | 2948.88 | 3048.86 | 225618 | 373397824 | 65.98 | 2.21% |
| 2009-09-01 | 2926.97 | 3044.95 | 2925.71 | 2982.88 | 251983 | 410044288 | 26.28 | 0.89% |
| 2009-08-31 | 3142.68 | 3142.68 | 2953.86 | 2956.59 | 285531 | 482204960 | -233.71 | -7.33% |
| 2009-08-28 | 3315.36 | 3333.82 | 3173.06 | 3190.30 | 274304 | 488439552 | -129.35 | -3.90% |
| 2009-08-27 | 3324.01 | 3386.97 | 3280.17 | 3319.64 | 267273 | 455895296 | -28.76 | -0.86% |
| 2009-08-26 | 3259.86 | 3388.95 | 3239.60 | 3348.41 | 269635 | 485569216 | 58.93 | 1.79% |
| 2009-08-25 | 3420.53 | 3420.53 | 3190.44 | 3289.48 | 315086 | 559422080 | -152.92 | -4.44% |
| 2009-08-24 | 3442.05 | 3458.11 | 3394.21 | 3442.40 | 256039 | 489413536 | 21.55 | 0.63% |
| 2009-08-21 | 3344.42 | 3446.86 | 3322.98 | 3420.84 | 274952 | 500982144 | 62.95 | 1.88% |
| 2009-08-20 | 3219.53 | 3358.69 | 3219.53 | 3357.90 | 271033 | 506014304 | 145.56 | 4.53% |
| 2009-08-19 | 3397.99 | 3405.88 | 3174.07 | 3212.34 | 269663 | 474589664 | -175.83 | -5.19% |
| 2009-08-18 | 3338.49 | 3408.32 | 3289.02 | 3388.17 | 252588 | 454382784 | 15.58 | 0.46% |
| 2009-08-17 | 3523.50 | 3569.20 | 3366.15 | 3372.59 | 305830 | 550986944 | -222.98 | -6.20% |
| 2009-08-14 | 3674.41 | 3699.13 | 3572.63 | 3595.57 | 293701 | 568302976 | -81.55 | -2.22% |
| 2009-08-13 | 3621.27 | 3688.36 | 3554.04 | 3677.12 | 278880 | 550325696 | 51.70 | 1.43% |
| 2009-08-12 | 3775.20 | 3778.86 | 3617.63 | 3625.43 | 288009 | 567707200 | -163.24 | -4.31% |
| 2009-08-11 | 3790.72 | 3804.30 | 3733.46 | 3788.67 | 204862 | 409756960 | 18.04 | 0.48% |
| 2009-08-10 | 3840.47 | 3868.87 | 3710.75 | 3770.62 | 266755 | 551852160 | -30.79 | -0.81% |
| 2009-08-07 | 3903.42 | 3943.37 | 3784.88 | 3801.42 | 322067 | 662321728 | -110.23 | -2.82% |
| 2009-08-06 | 3956.80 | 3995.92 | 3838.01 | 3911.65 | 390317 | 807940032 | -82.13 | -2.06% |
| 2009-08-05 | 4052.62 | 4060.70 | 3955.64 | 3993.78 | 371676 | 783663168 | -68.14 | -1.68% |
| 2009-08-04 | 4077.00 | 4077.00 | 3971.34 | 4061.93 | 415940 | 838645376 | 2.58 | 0.06% |
| 2009-08-03 | 4054.21 | 4068.63 | 3993.49 | 4059.34 | 388279 | 789723456 | 26.45 | 0.66% |
| 2009-07-31 | 3969.17 | 4033.97 | 3928.76 | 4032.90 | 372437 | 734453952 | 96.19 | 2.44% |
| 2009-07-30 | 3875.78 | 3954.21 | 3791.09 | 3936.70 | 442222 | 831668288 | 96.28 | 2.51% |
| 2009-07-29 | 4022.15 | 4060.01 | 3718.89 | 3840.43 | 490849 | 958772352 | -202.80 | -5.02% |
| 2009-07-28 | 4044.77 | 4050.45 | 3987.78 | 4043.22 | 418178 | 878066432 | -1.47 | -0.04% |
| 2009-07-27 | 3981.44 | 4048.55 | 3969.77 | 4044.70 | 390126 | 831075264 | 77.89 | 1.96% |
| 2009-07-24 | 3969.56 | 3999.93 | 3890.93 | 3966.80 | 383460 | 757474560 | 21.97 | 0.56% |
| 2009-07-23 | 3903.20 | 3951.90 | 3879.24 | 3944.84 | 360088 | 684175168 | 45.27 | 1.16% |
| 2009-07-22 | 3810.60 | 3904.91 | 3808.65 | 3899.56 | 368036 | 754169664 | 79.62 | 2.08% |
| 2009-07-21 | 3879.86 | 3896.90 | 3812.54 | 3819.94 | 400981 | 794646720 | -52.18 | -1.35% |
| 2009-07-20 | 3816.79 | 3878.24 | 3783.78 | 3872.12 | 409968 | 809001472 | 68.01 | 1.79% |
| 2009-07-17 | 3780.48 | 3816.14 | 3762.51 | 3804.11 | 317244 | 617249408 | 22.49 | 0.59% |
| 2009-07-16 | 3793.17 | 3836.04 | 3763.59 | 3781.62 | 403720 | 779307392 | 20.07 | 0.53% |
| 2009-07-15 | 3742.09 | 3770.03 | 3738.74 | 3761.54 | 383618 | 724598592 | 33.31 | 0.89% |
| 2009-07-14 | 3638.45 | 3728.49 | 3638.45 | 3728.23 | 314325 | 596714560 | 104.25 | 2.88% |
| 2009-07-13 | 3664.15 | 3676.18 | 3622.69 | 3623.98 | 284582 | 573676928 | -64.09 | -1.74% |
| 2009-07-10 | 3691.21 | 3724.60 | 3661.99 | 3688.07 | 304285 | 583519872 | -1.93 | -0.05% |
| 2009-07-09 | 3642.12 | 3690.01 | 3616.61 | 3690.00 | 325890 | 624993472 | 43.82 | 1.20% |
| 2009-07-08 | 3573.15 | 3659.39 | 3522.56 | 3646.18 | 347480 | 669388096 | 32.90 | 0.91% |
| 2009-07-07 | 3660.77 | 3681.03 | 3597.78 | 3613.28 | 366664 | 653630912 | -54.85 | -1.50% |
| 2009-07-06 | 3624.02 | 3681.70 | 3624.02 | 3668.13 | 442231 | 799762624 | 53.99 | 1.49% |
| 2009-07-03 | 3510.52 | 3614.32 | 3502.92 | 3614.14 | 345816 | 658991872 | 71.47 | 2.02% |
| 2009-07-02 | 3497.05 | 3546.00 | 3495.67 | 3542.66 | 348028 | 674346560 | 57.97 | 1.66% |
| 2009-07-01 | 3375.46 | 3486.58 | 3371.84 | 3484.69 | 312012 | 617259200 | 93.12 | 2.75% |
| 2009-06-30 | 3407.84 | 3419.30 | 3380.86 | 3391.57 | 273408 | 571904256 | -2.04 | -0.06% |
| 2009-06-29 | 3332.13 | 3401.10 | 3324.40 | 3393.61 | 253689 | 472183328 | 66.96 | 2.01% |
| 2009-06-26 | 3314.80 | 3331.95 | 3297.48 | 3326.65 | 230383 | 420811040 | 20.61 | 0.62% |
| 2009-06-25 | 3306.34 | 3331.53 | 3292.28 | 3306.04 | 269728 | 511244928 | 4.13 | 0.12% |
| 2009-06-24 | 3259.79 | 3302.10 | 3239.36 | 3301.91 | 339506 | 598840768 | 36.87 | 1.13% |
| 2009-06-23 | 3215.38 | 3317.49 | 3198.52 | 3265.04 | 325732 | 559442240 | -5.69 | -0.17% |
| 2009-06-22 | 3304.96 | 3314.51 | 3258.86 | 3270.74 | 305327 | 539218112 | -0.79 | -0.02% |
| 2009-06-19 | 3246.89 | 3283.70 | 3236.77 | 3271.52 | 293662 | 512995136 | 25.51 | 0.79% |
| 2009-06-18 | 3196.95 | 3260.39 | 3196.95 | 3246.02 | 312326 | 563348032 | 52.96 | 1.66% |
| 2009-06-17 | 3130.67 | 3205.44 | 3095.11 | 3193.06 | 276383 | 501600640 | 58.56 | 1.87% |
| 2009-06-16 | 3108.51 | 3160.62 | 3099.99 | 3134.50 | 237213 | 450637536 | -9.01 | -0.29% |
| 2009-06-15 | 3078.70 | 3145.25 | 3059.05 | 3143.51 | 251732 | 458679296 | 78.38 | 2.56% |
| 2009-06-12 | 3113.25 | 3139.62 | 3037.11 | 3065.12 | 244252 | 397015200 | -54.79 | -1.76% |
| 2009-06-11 | 3140.56 | 3161.36 | 3107.88 | 3119.91 | 277771 | 438647904 | -30.14 | -0.96% |
| 2009-06-10 | 3137.44 | 3159.91 | 3132.09 | 3150.05 | 306280 | 486563232 | 23.94 | 0.77% |
| 2009-06-09 | 3113.07 | 3126.44 | 3052.61 | 3126.12 | 275028 | 473997024 | 13.20 | 0.42% |
| 2009-06-08 | 3099.32 | 3150.91 | 3071.87 | 3112.92 | 287954 | 516841312 | 12.22 | 0.39% |
| 2009-06-05 | 3128.39 | 3140.17 | 3097.27 | 3100.70 | 312576 | 545292672 | -13.06 | -0.42% |
| 2009-06-04 | 3074.10 | 3125.55 | 3054.19 | 3113.76 | 396983 | 704086592 | 26.53 | 0.86% |
| 2009-06-03 | 2985.64 | 3087.68 | 2985.64 | 3087.23 | 356584 | 594192128 | 103.57 | 3.47% |
| 2009-06-02 | 3000.54 | 3018.70 | 2973.47 | 2983.66 | 323274 | 567064832 | 5.53 | 0.19% |
| 2009-06-01 | 2906.94 | 2986.98 | 2906.94 | 2978.13 | 348095 | 621203904 | 120.58 | 4.22% |
