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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 3666.46 | 3679.04 | 3505.60 | 3518.47 | 896919 | 1459548928 | -142.65 | -3.90% |
| 2009-11-25 | 3574.23 | 3661.78 | 3540.46 | 3661.12 | 803317 | 1269499648 | 82.42 | 2.30% |
| 2009-11-24 | 3715.66 | 3730.43 | 3571.48 | 3578.70 | 1032551 | 1622537216 | -123.59 | -3.34% |
| 2009-11-23 | 3668.51 | 3702.83 | 3661.93 | 3702.29 | 681508 | 1103008128 | 39.24 | 1.07% |
| 2009-11-20 | 3658.02 | 3689.84 | 3625.76 | 3663.05 | 684123 | 1034117184 | -5.79 | -0.16% |
| 2009-11-19 | 3665.19 | 3679.94 | 3634.14 | 3668.84 | 702276 | 1024473728 | 11.24 | 0.31% |
| 2009-11-18 | 3662.59 | 3682.70 | 3642.03 | 3657.60 | 652621 | 961748480 | 0.17 | 0.01% |
| 2009-11-17 | 3678.12 | 3680.59 | 3647.49 | 3657.43 | 678881 | 1062339904 | -1.89 | -0.05% |
| 2009-11-16 | 3566.61 | 3659.31 | 3566.61 | 3659.31 | 876009 | 1376009088 | 115.05 | 3.25% |
| 2009-11-13 | 3516.10 | 3544.44 | 3471.12 | 3544.26 | 666228 | 1005194304 | 13.40 | 0.38% |
| 2009-11-12 | 3538.47 | 3561.14 | 3519.55 | 3530.86 | 560113 | 856038208 | 4.13 | 0.12% |
| 2009-11-11 | 3527.30 | 3543.95 | 3497.76 | 3526.73 | 528993 | 833933632 | -3.33 | -0.09% |
| 2009-11-10 | 3547.58 | 3557.74 | 3527.39 | 3530.06 | 605588 | 953313728 | 8.57 | 0.24% |
| 2009-11-09 | 3517.61 | 3525.07 | 3477.82 | 3521.49 | 563297 | 895772864 | 7.79 | 0.22% |
| 2009-11-06 | 3518.51 | 3536.58 | 3500.39 | 3513.70 | 658043 | 1010842752 | 23.16 | 0.66% |
| 2009-11-05 | 3489.20 | 3501.59 | 3459.21 | 3490.54 | 562692 | 830397888 | 7.05 | 0.20% |
| 2009-11-04 | 3475.95 | 3504.59 | 3445.00 | 3483.48 | 617972 | 958497280 | 16.40 | 0.47% |
| 2009-11-03 | 3437.75 | 3478.28 | 3433.50 | 3467.08 | 611101 | 959317248 | 40.33 | 1.18% |
| 2009-11-02 | 3236.11 | 3427.26 | 3228.50 | 3426.76 | 584603 | 911105536 | 112.74 | 3.40% |
| 2009-10-30 | 3339.67 | 3362.91 | 3309.89 | 3314.01 | 437421 | 695317120 | 34.77 | 1.06% |
| 2009-10-29 | 3296.60 | 3325.72 | 3272.09 | 3279.24 | 444604 | 694678336 | -82.75 | -2.46% |
| 2009-10-28 | 3327.74 | 3365.24 | 3289.36 | 3361.99 | 445000 | 705489216 | 23.09 | 0.69% |
| 2009-10-27 | 3411.40 | 3418.06 | 3338.48 | 3338.90 | 545519 | 872487872 | -105.30 | -3.06% |
| 2009-10-26 | 3462.55 | 3469.48 | 3417.22 | 3444.20 | 501071 | 807211648 | -10.10 | -0.29% |
| 2009-10-23 | 3395.41 | 3477.28 | 3395.41 | 3454.30 | 637286 | 1008094528 | 66.30 | 1.96% |
| 2009-10-22 | 3397.90 | 3421.36 | 3381.52 | 3388.01 | 455785 | 740502464 | -16.69 | -0.49% |
| 2009-10-21 | 3410.54 | 3455.70 | 3392.26 | 3404.69 | 587203 | 961253312 | -9.88 | -0.29% |
| 2009-10-20 | 3395.10 | 3418.28 | 3377.56 | 3414.57 | 651427 | 1071472640 | 48.30 | 1.44% |
| 2009-10-19 | 3271.80 | 3368.18 | 3266.82 | 3366.28 | 560406 | 945431296 | 94.39 | 2.88% |
| 2009-10-16 | 3271.96 | 3293.68 | 3216.55 | 3271.89 | 399462 | 656336512 | 11.75 | 0.36% |
| 2009-10-15 | 3282.52 | 3313.91 | 3250.09 | 3260.14 | 426282 | 699356736 | 9.92 | 0.30% |
| 2009-10-14 | 3232.31 | 3302.10 | 3227.92 | 3250.22 | 576474 | 913910592 | 30.01 | 0.93% |
| 2009-10-13 | 3168.01 | 3221.22 | 3163.64 | 3220.20 | 347609 | 551667968 | 43.84 | 1.38% |
| 2009-10-12 | 3207.82 | 3220.58 | 3175.58 | 3176.36 | 405020 | 659111168 | -13.07 | -0.41% |
| 2009-10-09 | 3099.06 | 3189.51 | 3091.41 | 3189.43 | 396773 | 619912576 | 168.04 | 5.56% |
| 2009-09-30 | 3004.56 | 3049.02 | 3003.48 | 3021.39 | 301546 | 456040352 | 38.92 | 1.30% |
| 2009-09-29 | 2989.01 | 3011.07 | 2936.76 | 2982.47 | 321829 | 461861056 | -4.39 | -0.15% |
| 2009-09-28 | 3081.51 | 3103.20 | 2973.00 | 2986.85 | 294823 | 446046592 | -86.19 | -2.81% |
| 2009-09-25 | 3072.89 | 3109.22 | 3044.72 | 3073.05 | 323351 | 502147904 | -26.22 | -0.85% |
| 2009-09-24 | 3065.94 | 3142.50 | 3002.74 | 3099.27 | 461256 | 716046592 | 14.48 | 0.47% |
| 2009-09-23 | 3161.22 | 3191.32 | 3063.84 | 3084.79 | 489373 | 756802112 | -78.06 | -2.47% |
| 2009-09-22 | 3225.16 | 3271.40 | 3162.39 | 3162.85 | 526896 | 847401280 | -74.08 | -2.29% |
| 2009-09-21 | 3187.44 | 3239.75 | 3112.85 | 3236.93 | 544019 | 840804032 | 11.25 | 0.35% |
| 2009-09-18 | 3354.55 | 3361.16 | 3194.50 | 3225.68 | 744617 | 1097316736 | -122.74 | -3.67% |
| 2009-09-17 | 3303.39 | 3359.74 | 3303.39 | 3348.41 | 685620 | 1058918784 | 58.79 | 1.79% |
| 2009-09-16 | 3315.44 | 3325.54 | 3236.00 | 3289.63 | 645288 | 1027457408 | -36.09 | -1.08% |
| 2009-09-15 | 3322.89 | 3347.48 | 3291.09 | 3325.72 | 617227 | 943703872 | 8.18 | 0.25% |
| 2009-09-14 | 3265.49 | 3322.40 | 3259.58 | 3317.54 | 644945 | 978949568 | 63.03 | 1.94% |
| 2009-09-11 | 3172.27 | 3271.02 | 3172.09 | 3254.51 | 562066 | 883577216 | 75.26 | 2.37% |
| 2009-09-10 | 3198.43 | 3221.61 | 3166.57 | 3179.25 | 470400 | 739124864 | -36.53 | -1.14% |
| 2009-09-09 | 3213.52 | 3234.34 | 3167.49 | 3215.78 | 666284 | 1097960576 | 22.88 | 0.72% |
| 2009-09-08 | 3098.89 | 3192.90 | 3063.59 | 3192.90 | 614506 | 995312512 | 74.21 | 2.38% |
| 2009-09-07 | 3108.18 | 3168.24 | 3091.03 | 3118.69 | 610962 | 955528000 | 31.48 | 1.02% |
| 2009-09-04 | 3063.86 | 3109.87 | 3044.79 | 3087.21 | 634376 | 967209152 | 29.46 | 0.96% |
| 2009-09-03 | 2898.62 | 3065.03 | 2892.76 | 3057.74 | 657865 | 976342080 | 168.51 | 5.83% |
| 2009-09-02 | 2824.22 | 2903.68 | 2814.37 | 2889.23 | 443258 | 635543232 | 45.82 | 1.61% |
| 2009-09-01 | 2805.74 | 2904.92 | 2792.09 | 2843.41 | 508738 | 729176576 | 10.66 | 0.38% |
| 2009-08-31 | 3012.42 | 3012.42 | 2828.93 | 2832.75 | 615177 | 881472576 | -225.12 | -7.36% |
| 2009-08-28 | 3164.94 | 3180.08 | 3043.56 | 3057.87 | 620796 | 907606592 | -109.83 | -3.47% |
| 2009-08-27 | 3164.85 | 3228.66 | 3128.97 | 3167.71 | 605641 | 868616576 | -19.69 | -0.62% |
| 2009-08-26 | 3096.60 | 3220.33 | 3078.68 | 3187.40 | 619278 | 921451072 | 65.41 | 2.10% |
| 2009-08-25 | 3221.67 | 3221.67 | 3030.39 | 3121.99 | 703450 | 1059306112 | -117.41 | -3.62% |
| 2009-08-24 | 3223.02 | 3253.11 | 3185.33 | 3239.40 | 575431 | 906281216 | 35.79 | 1.12% |
| 2009-08-21 | 3135.24 | 3218.33 | 3114.49 | 3203.61 | 592946 | 904515072 | 59.03 | 1.88% |
| 2009-08-20 | 3021.90 | 3147.95 | 3021.90 | 3144.58 | 571132 | 888787840 | 130.22 | 4.32% |
| 2009-08-19 | 3184.13 | 3190.64 | 2982.60 | 3014.36 | 572701 | 852402112 | -161.36 | -5.08% |
| 2009-08-18 | 3124.80 | 3191.56 | 3083.26 | 3175.72 | 522247 | 803117056 | 19.04 | 0.60% |
| 2009-08-17 | 3303.81 | 3337.20 | 3151.72 | 3156.68 | 652103 | 995254080 | -210.80 | -6.26% |
| 2009-08-14 | 3452.24 | 3474.01 | 3352.71 | 3367.48 | 639699 | 1047922432 | -84.08 | -2.44% |
| 2009-08-13 | 3411.96 | 3461.50 | 3348.66 | 3451.56 | 601656 | 997588352 | 40.80 | 1.20% |
| 2009-08-12 | 3556.21 | 3556.41 | 3402.65 | 3410.76 | 658007 | 1073113024 | -155.61 | -4.36% |
| 2009-08-11 | 3565.44 | 3580.53 | 3519.09 | 3566.37 | 460485 | 775541504 | 16.73 | 0.47% |
| 2009-08-10 | 3596.51 | 3622.21 | 3491.71 | 3549.64 | 620356 | 1056163200 | -11.61 | -0.33% |
| 2009-08-07 | 3659.92 | 3691.53 | 3546.05 | 3561.25 | 736243 | 1227812352 | -106.25 | -2.90% |
| 2009-08-06 | 3701.92 | 3741.70 | 3600.44 | 3667.50 | 879665 | 1493591040 | -67.60 | -1.81% |
| 2009-08-05 | 3775.74 | 3789.48 | 3691.51 | 3735.10 | 971241 | 1595809664 | -44.53 | -1.18% |
| 2009-08-04 | 3782.57 | 3782.57 | 3695.40 | 3779.63 | 1014810 | 1668011264 | 13.99 | 0.37% |
| 2009-08-03 | 3749.35 | 3773.93 | 3700.58 | 3765.64 | 969408 | 1602624384 | 40.10 | 1.08% |
| 2009-07-31 | 3653.95 | 3727.51 | 3623.69 | 3725.54 | 937366 | 1486102400 | 103.63 | 2.86% |
| 2009-07-30 | 3587.96 | 3640.14 | 3491.28 | 3621.91 | 938837 | 1495966464 | 61.01 | 1.71% |
| 2009-07-29 | 3760.67 | 3773.26 | 3461.98 | 3560.90 | 1151358 | 1813083136 | -217.65 | -5.76% |
| 2009-07-28 | 3773.05 | 3779.82 | 3722.34 | 3778.55 | 1048180 | 1724823040 | 7.87 | 0.21% |
| 2009-07-27 | 3713.71 | 3772.42 | 3693.50 | 3770.68 | 991422 | 1648187648 | 75.10 | 2.03% |
| 2009-07-24 | 3708.67 | 3729.46 | 3627.38 | 3695.58 | 940241 | 1508463360 | 10.88 | 0.29% |
| 2009-07-23 | 3650.80 | 3691.85 | 3638.07 | 3684.70 | 834107 | 1313624832 | 39.61 | 1.09% |
| 2009-07-22 | 3561.50 | 3645.87 | 3560.38 | 3645.09 | 859511 | 1420698368 | 72.75 | 2.04% |
| 2009-07-21 | 3629.73 | 3643.50 | 3564.64 | 3572.35 | 989768 | 1559630592 | -45.18 | -1.25% |
| 2009-07-20 | 3558.19 | 3620.17 | 3538.31 | 3617.53 | 1018988 | 1579412992 | 70.45 | 1.99% |
| 2009-07-17 | 3527.48 | 3554.63 | 3508.68 | 3547.07 | 780244 | 1199014272 | 17.17 | 0.49% |
| 2009-07-16 | 3554.67 | 3577.85 | 3518.87 | 3529.90 | 929042 | 1458415360 | 0.67 | 0.02% |
| 2009-07-15 | 3514.01 | 3533.76 | 3506.89 | 3529.23 | 955115 | 1435876224 | 28.26 | 0.81% |
| 2009-07-14 | 3430.96 | 3501.27 | 3430.96 | 3500.97 | 780345 | 1178017920 | 86.63 | 2.54% |
| 2009-07-13 | 3434.89 | 3455.84 | 3411.52 | 3414.34 | 732152 | 1104318848 | -36.63 | -1.06% |
| 2009-07-10 | 3446.58 | 3482.79 | 3424.91 | 3450.97 | 802252 | 1176248832 | 6.11 | 0.18% |
| 2009-07-09 | 3405.57 | 3444.86 | 3384.50 | 3444.86 | 841095 | 1240839168 | 37.85 | 1.11% |
| 2009-07-08 | 3334.42 | 3419.15 | 3300.14 | 3407.01 | 809516 | 1218700288 | 37.47 | 1.11% |
| 2009-07-07 | 3397.84 | 3420.98 | 3354.88 | 3369.54 | 897965 | 1279484800 | -36.08 | -1.06% |
| 2009-07-06 | 3374.12 | 3413.76 | 3374.12 | 3405.62 | 950843 | 1432923008 | 40.15 | 1.19% |
| 2009-07-03 | 3271.28 | 3365.49 | 3263.70 | 3365.47 | 804325 | 1216246784 | 66.27 | 2.01% |
| 2009-07-02 | 3263.97 | 3302.67 | 3263.46 | 3299.19 | 850916 | 1295562240 | 47.17 | 1.45% |
| 2009-07-01 | 3167.85 | 3254.58 | 3165.45 | 3252.02 | 695565 | 1080202496 | 70.17 | 2.21% |
| 2009-06-30 | 3195.60 | 3205.14 | 3172.07 | 3181.85 | 614256 | 980075712 | -1.17 | -0.04% |
| 2009-06-29 | 3122.53 | 3187.29 | 3115.86 | 3183.02 | 598002 | 870551936 | 66.50 | 2.13% |
| 2009-06-26 | 3112.13 | 3121.78 | 3094.22 | 3116.51 | 489317 | 715682304 | 13.82 | 0.45% |
| 2009-06-25 | 3106.37 | 3125.56 | 3089.17 | 3102.70 | 564586 | 862813888 | 1.49 | 0.05% |
| 2009-06-24 | 3053.67 | 3101.49 | 3038.37 | 3101.20 | 691256 | 1011926208 | 44.37 | 1.45% |
| 2009-06-23 | 3023.02 | 3100.28 | 3005.85 | 3056.83 | 630555 | 913667520 | -15.75 | -0.51% |
| 2009-06-22 | 3109.81 | 3116.28 | 3061.34 | 3072.58 | 652022 | 935255872 | -8.13 | -0.26% |
| 2009-06-19 | 3063.44 | 3090.75 | 3048.92 | 3080.71 | 660836 | 932193408 | 19.41 | 0.63% |
| 2009-06-18 | 3017.19 | 3065.53 | 3017.19 | 3061.31 | 664131 | 996495936 | 48.79 | 1.62% |
| 2009-06-17 | 2951.12 | 3023.28 | 2927.26 | 3012.51 | 560468 | 835498560 | 58.82 | 1.99% |
| 2009-06-16 | 2929.02 | 2973.60 | 2921.29 | 2953.69 | 470595 | 729353600 | -6.61 | -0.22% |
| 2009-06-15 | 2905.39 | 2960.97 | 2890.92 | 2960.30 | 475501 | 726204416 | 60.95 | 2.10% |
| 2009-06-12 | 2946.82 | 2970.17 | 2875.20 | 2899.34 | 536691 | 725238848 | -52.97 | -1.79% |
| 2009-06-11 | 2976.38 | 2992.94 | 2942.49 | 2952.31 | 599087 | 810526400 | -31.89 | -1.07% |
| 2009-06-10 | 2973.08 | 2992.18 | 2967.80 | 2984.20 | 678814 | 905690176 | 25.44 | 0.86% |
| 2009-06-09 | 2945.25 | 2958.76 | 2890.08 | 2958.76 | 581658 | 847716416 | 14.79 | 0.50% |
| 2009-06-08 | 2938.70 | 2975.28 | 2913.24 | 2943.97 | 610280 | 897492928 | 2.59 | 0.09% |
| 2009-06-05 | 2963.31 | 2973.50 | 2937.92 | 2941.38 | 720368 | 1030175808 | -7.76 | -0.26% |
| 2009-06-04 | 2927.55 | 2958.43 | 2895.98 | 2949.14 | 819353 | 1175753472 | 9.15 | 0.31% |
| 2009-06-03 | 2866.73 | 2940.14 | 2866.65 | 2939.99 | 755559 | 1052353728 | 73.74 | 2.57% |
| 2009-06-02 | 2877.21 | 2895.80 | 2856.12 | 2866.24 | 747385 | 1052130176 | 10.34 | 0.36% |
| 2009-06-01 | 2793.58 | 2863.71 | 2793.58 | 2855.90 | 735499 | 1070215360 | 106.48 | 3.87% |
| 2009-05-27 | 2726.96 | 2758.42 | 2706.91 | 2749.42 | 448299 | 621320448 | 39.65 | 1.46% |
| 2009-05-26 | 2751.27 | 2756.74 | 2709.18 | 2709.77 | 550317 | 748652864 | -35.02 | -1.28% |
