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 | 3572.92 | 3616.49 | 3506.03 | 3515.44 | 362910 | 418712672 | -103.18 | -2.85% |
| 2009-11-26 | 3786.89 | 3791.88 | 3603.24 | 3618.62 | 548294 | 624581248 | -165.97 | -4.38% |
| 2009-11-25 | 3698.97 | 3785.21 | 3653.42 | 3784.59 | 507489 | 547834496 | 78.50 | 2.12% |
| 2009-11-24 | 3832.17 | 3859.39 | 3695.10 | 3706.09 | 638964 | 714255104 | -106.35 | -2.79% |
| 2009-11-23 | 3789.08 | 3813.71 | 3772.96 | 3812.44 | 364455 | 431148512 | 29.20 | 0.77% |
| 2009-11-20 | 3792.76 | 3813.57 | 3753.76 | 3783.24 | 379681 | 426383808 | -27.42 | -0.72% |
| 2009-11-19 | 3819.84 | 3833.88 | 3769.49 | 3810.66 | 373432 | 429566848 | 1.16 | 0.03% |
| 2009-11-18 | 3814.88 | 3840.68 | 3790.02 | 3809.50 | 351236 | 412111296 | 1.48 | 0.04% |
| 2009-11-17 | 3819.01 | 3842.45 | 3801.24 | 3808.03 | 417563 | 490451968 | 9.60 | 0.25% |
| 2009-11-16 | 3703.19 | 3799.28 | 3703.19 | 3798.43 | 514059 | 588882112 | 119.28 | 3.24% |
| 2009-11-13 | 3642.34 | 3679.22 | 3598.82 | 3679.15 | 338299 | 374961920 | 28.88 | 0.79% |
| 2009-11-12 | 3660.46 | 3686.55 | 3636.77 | 3650.27 | 328096 | 353076576 | 2.77 | 0.08% |
| 2009-11-11 | 3669.01 | 3678.39 | 3626.20 | 3647.49 | 287001 | 323188576 | -29.42 | -0.80% |
| 2009-11-10 | 3690.53 | 3712.94 | 3674.61 | 3676.92 | 336791 | 372277888 | 13.57 | 0.37% |
| 2009-11-09 | 3662.69 | 3671.59 | 3616.55 | 3663.34 | 308438 | 348240608 | 4.30 | 0.12% |
| 2009-11-06 | 3674.66 | 3698.25 | 3650.37 | 3659.05 | 368409 | 401582976 | 11.59 | 0.32% |
| 2009-11-05 | 3645.48 | 3657.29 | 3613.38 | 3647.46 | 329897 | 342071008 | 3.68 | 0.10% |
| 2009-11-04 | 3624.61 | 3673.48 | 3595.16 | 3643.78 | 344825 | 395226944 | 23.44 | 0.65% |
| 2009-11-03 | 3586.17 | 3636.82 | 3580.70 | 3620.34 | 318073 | 374617472 | 40.86 | 1.14% |
| 2009-11-02 | 3360.17 | 3583.31 | 3350.50 | 3579.48 | 358172 | 405481568 | 137.83 | 4.00% |
| 2009-10-30 | 3462.85 | 3498.88 | 3430.73 | 3441.65 | 249980 | 287947616 | 42.18 | 1.24% |
| 2009-10-29 | 3410.25 | 3446.46 | 3390.02 | 3399.47 | 258249 | 298373216 | -81.00 | -2.33% |
| 2009-10-28 | 3466.11 | 3501.31 | 3404.69 | 3480.47 | 266390 | 306131712 | 1.98 | 0.06% |
| 2009-10-27 | 3554.92 | 3566.05 | 3477.62 | 3478.49 | 304324 | 357849824 | -108.75 | -3.03% |
| 2009-10-26 | 3581.46 | 3602.11 | 3551.80 | 3587.24 | 268498 | 322581216 | 17.43 | 0.49% |
| 2009-10-23 | 3492.18 | 3595.15 | 3492.18 | 3569.80 | 356465 | 419117568 | 86.19 | 2.47% |
| 2009-10-22 | 3513.80 | 3529.62 | 3479.69 | 3483.61 | 238335 | 278513952 | -34.39 | -0.98% |
| 2009-10-21 | 3517.50 | 3562.63 | 3500.49 | 3518.00 | 357269 | 388421440 | 2.01 | 0.06% |
| 2009-10-20 | 3489.08 | 3525.88 | 3480.68 | 3515.99 | 370916 | 422812064 | 58.41 | 1.69% |
| 2009-10-19 | 3372.20 | 3462.74 | 3353.96 | 3457.59 | 317434 | 367773856 | 78.97 | 2.34% |
| 2009-10-16 | 3393.01 | 3410.71 | 3317.95 | 3378.62 | 237889 | 275572800 | -3.81 | -0.11% |
| 2009-10-15 | 3395.91 | 3431.67 | 3366.84 | 3382.43 | 267067 | 296649696 | 22.04 | 0.66% |
| 2009-10-14 | 3349.12 | 3414.04 | 3343.31 | 3360.40 | 349390 | 392065440 | 20.41 | 0.61% |
| 2009-10-13 | 3272.06 | 3342.80 | 3268.45 | 3339.98 | 237502 | 262224080 | 59.10 | 1.80% |
| 2009-10-12 | 3314.87 | 3331.12 | 3280.02 | 3280.88 | 268340 | 295127552 | -9.13 | -0.28% |
| 2009-10-09 | 3196.21 | 3291.18 | 3190.09 | 3290.01 | 262518 | 289724896 | 167.31 | 5.36% |
| 2009-09-30 | 3116.06 | 3151.99 | 3101.48 | 3122.71 | 193414 | 199310064 | 28.27 | 0.91% |
| 2009-09-29 | 3082.81 | 3117.85 | 3038.95 | 3094.43 | 215833 | 220672384 | 15.66 | 0.51% |
| 2009-09-28 | 3174.55 | 3198.87 | 3063.60 | 3078.78 | 186031 | 191991808 | -91.52 | -2.89% |
| 2009-09-25 | 3169.65 | 3198.26 | 3129.64 | 3170.29 | 211235 | 218822384 | -25.21 | -0.79% |
| 2009-09-24 | 3123.49 | 3239.00 | 3096.54 | 3195.50 | 294181 | 320445056 | 55.01 | 1.75% |
| 2009-09-23 | 3192.95 | 3229.94 | 3121.26 | 3140.49 | 270357 | 283325344 | -53.61 | -1.68% |
| 2009-09-22 | 3264.37 | 3299.69 | 3193.30 | 3194.10 | 297505 | 319930112 | -87.90 | -2.68% |
| 2009-09-21 | 3245.62 | 3284.75 | 3165.05 | 3282.00 | 275580 | 305773472 | -6.18 | -0.19% |
| 2009-09-18 | 3422.52 | 3425.76 | 3257.29 | 3288.18 | 377785 | 405633312 | -129.81 | -3.80% |
| 2009-09-17 | 3383.94 | 3430.19 | 3383.94 | 3417.99 | 330525 | 354906240 | 55.65 | 1.66% |
| 2009-09-16 | 3408.48 | 3417.12 | 3321.11 | 3362.34 | 341486 | 385070464 | -67.88 | -1.98% |
| 2009-09-15 | 3422.46 | 3461.20 | 3385.66 | 3430.22 | 361350 | 395351040 | 12.88 | 0.38% |
| 2009-09-14 | 3386.09 | 3421.72 | 3369.50 | 3417.34 | 326435 | 350668160 | 37.08 | 1.10% |
| 2009-09-11 | 3259.24 | 3394.61 | 3257.79 | 3380.26 | 365015 | 398348992 | 108.17 | 3.31% |
| 2009-09-10 | 3288.75 | 3314.91 | 3255.26 | 3272.09 | 278357 | 310817760 | -29.92 | -0.91% |
| 2009-09-09 | 3287.97 | 3309.98 | 3244.45 | 3302.01 | 371730 | 424459136 | 29.18 | 0.89% |
| 2009-09-08 | 3181.03 | 3273.35 | 3137.61 | 3272.83 | 343096 | 378310080 | 69.53 | 2.17% |
| 2009-09-07 | 3211.15 | 3261.20 | 3178.85 | 3203.31 | 326434 | 348529920 | 15.12 | 0.47% |
| 2009-09-04 | 3175.64 | 3227.42 | 3159.68 | 3188.19 | 344528 | 367773408 | 14.54 | 0.46% |
| 2009-09-03 | 3017.46 | 3183.38 | 3006.93 | 3173.66 | 415590 | 426741568 | 162.61 | 5.40% |
| 2009-09-02 | 2909.26 | 3019.13 | 2896.31 | 3011.04 | 273393 | 292769152 | 77.85 | 2.65% |
| 2009-09-01 | 2875.78 | 2989.76 | 2875.78 | 2933.19 | 312223 | 317427328 | 33.62 | 1.16% |
| 2009-08-31 | 3074.02 | 3074.02 | 2895.43 | 2899.57 | 353187 | 349945376 | -217.83 | -6.99% |
| 2009-08-28 | 3241.06 | 3263.75 | 3095.17 | 3117.40 | 352580 | 379049152 | -130.73 | -4.03% |
| 2009-08-27 | 3248.95 | 3310.90 | 3210.01 | 3248.14 | 319386 | 343558272 | -21.13 | -0.65% |
| 2009-08-26 | 3193.77 | 3308.90 | 3171.53 | 3269.26 | 317230 | 357622080 | 42.62 | 1.32% |
| 2009-08-25 | 3365.76 | 3365.76 | 3131.32 | 3226.65 | 419713 | 460016544 | -162.17 | -4.79% |
| 2009-08-24 | 3408.93 | 3413.07 | 3347.42 | 3388.82 | 344159 | 402025088 | -3.82 | -0.11% |
| 2009-08-21 | 3312.50 | 3426.49 | 3287.87 | 3392.64 | 401600 | 441717024 | 69.77 | 2.10% |
| 2009-08-20 | 3186.57 | 3323.97 | 3186.57 | 3322.87 | 342332 | 381137600 | 139.82 | 4.39% |
| 2009-08-19 | 3350.55 | 3364.76 | 3145.33 | 3183.05 | 361945 | 366048384 | -163.14 | -4.88% |
| 2009-08-18 | 3272.30 | 3365.56 | 3254.16 | 3346.19 | 364448 | 368227520 | 41.39 | 1.25% |
| 2009-08-17 | 3448.21 | 3495.41 | 3299.85 | 3304.80 | 397299 | 415194080 | -206.62 | -5.88% |
| 2009-08-14 | 3603.72 | 3623.16 | 3501.53 | 3511.42 | 360593 | 408746592 | -104.40 | -2.89% |
| 2009-08-13 | 3550.74 | 3624.86 | 3488.84 | 3615.82 | 385190 | 436138112 | 62.69 | 1.76% |
| 2009-08-12 | 3701.61 | 3705.41 | 3548.70 | 3553.13 | 383331 | 437902016 | -161.16 | -4.34% |
| 2009-08-11 | 3724.16 | 3731.41 | 3660.33 | 3714.29 | 273593 | 328957632 | 7.56 | 0.20% |
| 2009-08-10 | 3772.32 | 3796.21 | 3648.10 | 3706.73 | 340752 | 409450240 | -27.23 | -0.73% |
| 2009-08-07 | 3831.91 | 3873.70 | 3718.06 | 3733.96 | 403083 | 485465056 | -109.35 | -2.85% |
| 2009-08-06 | 3903.57 | 3928.83 | 3783.28 | 3843.31 | 436156 | 525995648 | -97.06 | -2.46% |
| 2009-08-05 | 4001.63 | 4001.63 | 3892.77 | 3940.37 | 520464 | 613941632 | -75.91 | -1.89% |
| 2009-08-04 | 4066.62 | 4066.62 | 3949.24 | 4016.28 | 594009 | 721286784 | -38.57 | -0.95% |
| 2009-08-03 | 4015.37 | 4055.27 | 3973.40 | 4054.85 | 572415 | 690369600 | 53.27 | 1.33% |
| 2009-07-31 | 3956.39 | 4002.02 | 3907.12 | 4001.58 | 548307 | 619815744 | 83.83 | 2.14% |
| 2009-07-30 | 3814.89 | 3939.04 | 3786.68 | 3917.75 | 628544 | 706541568 | 141.56 | 3.75% |
| 2009-07-29 | 3919.45 | 3981.72 | 3646.20 | 3776.18 | 738751 | 785830208 | -154.60 | -3.93% |
| 2009-07-28 | 3923.21 | 3934.22 | 3887.24 | 3930.79 | 571392 | 636030464 | 10.70 | 0.27% |
| 2009-07-27 | 3847.78 | 3922.51 | 3847.78 | 3920.09 | 553400 | 620394304 | 78.73 | 2.05% |
| 2009-07-24 | 3838.31 | 3860.22 | 3759.33 | 3841.36 | 502642 | 574059456 | 19.92 | 0.52% |
| 2009-07-23 | 3769.31 | 3827.78 | 3738.93 | 3821.44 | 469594 | 525442304 | 56.00 | 1.49% |
| 2009-07-22 | 3698.65 | 3771.05 | 3698.32 | 3765.44 | 435215 | 518836032 | 65.40 | 1.77% |
| 2009-07-21 | 3769.60 | 3786.27 | 3694.77 | 3700.04 | 455419 | 522209760 | -66.44 | -1.76% |
| 2009-07-20 | 3714.82 | 3773.39 | 3689.29 | 3766.49 | 509663 | 591720256 | 64.92 | 1.75% |
| 2009-07-17 | 3682.79 | 3713.99 | 3663.84 | 3701.57 | 421680 | 489765024 | 18.50 | 0.50% |
| 2009-07-16 | 3657.72 | 3719.45 | 3635.48 | 3683.07 | 536560 | 618060416 | 53.86 | 1.48% |
| 2009-07-15 | 3592.80 | 3636.94 | 3592.80 | 3629.21 | 538402 | 583471296 | 49.54 | 1.38% |
| 2009-07-14 | 3485.63 | 3580.07 | 3485.63 | 3579.67 | 421342 | 453792128 | 106.49 | 3.07% |
| 2009-07-13 | 3517.36 | 3524.58 | 3471.08 | 3473.18 | 370002 | 394416320 | -64.89 | -1.83% |
| 2009-07-10 | 3546.71 | 3568.34 | 3516.82 | 3538.06 | 366969 | 400671328 | -5.81 | -0.16% |
| 2009-07-09 | 3490.68 | 3544.25 | 3474.11 | 3543.87 | 418847 | 443857184 | 44.08 | 1.26% |
| 2009-07-08 | 3487.71 | 3520.35 | 3408.49 | 3499.79 | 468782 | 474197024 | -24.85 | -0.70% |
| 2009-07-07 | 3572.79 | 3597.15 | 3512.24 | 3524.65 | 573972 | 569263808 | -51.13 | -1.43% |
| 2009-07-06 | 3513.19 | 3576.50 | 3513.19 | 3575.78 | 590162 | 580574976 | 66.13 | 1.88% |
| 2009-07-03 | 3448.21 | 3511.56 | 3442.11 | 3509.65 | 387093 | 425043104 | 32.10 | 0.92% |
| 2009-07-02 | 3445.64 | 3493.97 | 3435.07 | 3477.54 | 423339 | 459514592 | 41.16 | 1.20% |
| 2009-07-01 | 3327.28 | 3436.73 | 3322.60 | 3436.38 | 395862 | 409713952 | 95.84 | 2.87% |
| 2009-06-30 | 3382.28 | 3389.42 | 3335.68 | 3340.55 | 355447 | 394080640 | -29.70 | -0.88% |
| 2009-06-29 | 3343.07 | 3375.15 | 3327.66 | 3370.25 | 322187 | 313574720 | 26.27 | 0.79% |
| 2009-06-26 | 3337.05 | 3357.27 | 3322.70 | 3343.98 | 302069 | 311293184 | 13.41 | 0.40% |
| 2009-06-25 | 3340.97 | 3363.80 | 3314.23 | 3330.58 | 353539 | 362192736 | -7.03 | -0.21% |
| 2009-06-24 | 3309.62 | 3345.62 | 3296.85 | 3337.61 | 530464 | 501206880 | 18.52 | 0.56% |
| 2009-06-23 | 3237.68 | 3376.08 | 3230.96 | 3319.09 | 615362 | 546915392 | 33.26 | 1.01% |
| 2009-06-22 | 3290.27 | 3323.78 | 3276.16 | 3285.84 | 490882 | 449810816 | 25.80 | 0.79% |
| 2009-06-19 | 3235.13 | 3266.13 | 3225.44 | 3260.04 | 456998 | 421811616 | 31.55 | 0.98% |
| 2009-06-18 | 3187.23 | 3244.84 | 3184.64 | 3228.49 | 399065 | 397303904 | 43.61 | 1.37% |
| 2009-06-17 | 3147.16 | 3187.90 | 3101.26 | 3184.88 | 293602 | 300241120 | 32.52 | 1.03% |
| 2009-06-16 | 3121.25 | 3174.63 | 3112.47 | 3152.37 | 328786 | 345956672 | -0.70 | -0.02% |
| 2009-06-15 | 3087.45 | 3154.85 | 3068.64 | 3153.07 | 366611 | 362381920 | 78.50 | 2.55% |
| 2009-06-12 | 3125.30 | 3147.61 | 3047.74 | 3074.57 | 344913 | 325626112 | -56.87 | -1.82% |
| 2009-06-11 | 3147.10 | 3172.57 | 3117.41 | 3131.44 | 363559 | 348497920 | -22.41 | -0.71% |
| 2009-06-10 | 3133.64 | 3161.16 | 3124.75 | 3153.86 | 442965 | 419295648 | 27.20 | 0.87% |
| 2009-06-09 | 3116.80 | 3135.37 | 3053.77 | 3126.65 | 427854 | 383012960 | 9.15 | 0.29% |
| 2009-06-08 | 3093.32 | 3153.01 | 3062.72 | 3117.50 | 457111 | 416001888 | 26.52 | 0.86% |
| 2009-06-05 | 3128.99 | 3141.24 | 3089.99 | 3090.98 | 490709 | 478573856 | -27.94 | -0.90% |
| 2009-06-04 | 3058.62 | 3124.21 | 3048.66 | 3118.92 | 640920 | 607638080 | 40.06 | 1.30% |
| 2009-06-03 | 2974.84 | 3078.86 | 2973.51 | 3078.86 | 504219 | 482341728 | 106.22 | 3.57% |
| 2009-06-02 | 2994.12 | 3001.27 | 2961.85 | 2972.64 | 454334 | 432211840 | -1.49 | -0.05% |
| 2009-06-01 | 2910.43 | 2979.46 | 2910.43 | 2974.13 | 473866 | 455046432 | 101.86 | 3.55% |
