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 | 3461.98 | 3471.75 | 3303.14 | 3315.70 | 1063156 | 1323685888 | -139.50 | -4.04% |
| 2009-11-25 | 3369.24 | 3455.86 | 3337.32 | 3455.20 | 951504 | 1130504192 | 77.46 | 2.29% |
| 2009-11-24 | 3500.75 | 3524.36 | 3366.47 | 3377.74 | 1239529 | 1506545280 | -106.43 | -3.06% |
| 2009-11-23 | 3461.32 | 3485.13 | 3447.38 | 3484.17 | 786108 | 1008868288 | 28.21 | 0.82% |
| 2009-11-20 | 3460.32 | 3482.70 | 3426.74 | 3455.96 | 804454 | 964738176 | -16.85 | -0.48% |
| 2009-11-19 | 3467.87 | 3484.39 | 3432.86 | 3472.81 | 815709 | 960674816 | 12.74 | 0.37% |
| 2009-11-18 | 3462.12 | 3479.43 | 3441.15 | 3460.07 | 760682 | 905486528 | 3.58 | 0.10% |
| 2009-11-17 | 3468.20 | 3477.41 | 3449.34 | 3456.49 | 820685 | 1012545088 | 7.08 | 0.20% |
| 2009-11-16 | 3376.26 | 3450.02 | 3376.26 | 3449.41 | 1033864 | 1247903872 | 94.60 | 2.82% |
| 2009-11-13 | 3325.70 | 3354.98 | 3283.88 | 3354.81 | 745229 | 864301696 | 23.56 | 0.71% |
| 2009-11-12 | 3337.27 | 3360.48 | 3318.30 | 3331.26 | 657775 | 766972672 | 4.34 | 0.13% |
| 2009-11-11 | 3336.14 | 3347.47 | 3303.33 | 3326.91 | 589049 | 704510912 | -12.74 | -0.38% |
| 2009-11-10 | 3354.69 | 3367.72 | 3337.68 | 3339.65 | 694106 | 831676160 | 7.07 | 0.21% |
| 2009-11-09 | 3319.26 | 3333.15 | 3291.54 | 3332.58 | 643444 | 774446720 | 17.43 | 0.53% |
| 2009-11-06 | 3326.25 | 3341.00 | 3307.32 | 3315.15 | 757117 | 898763136 | 13.34 | 0.40% |
| 2009-11-05 | 3292.29 | 3307.13 | 3270.00 | 3301.81 | 678992 | 764999296 | 13.53 | 0.41% |
| 2009-11-04 | 3275.37 | 3311.50 | 3250.76 | 3288.28 | 716838 | 866359232 | 19.88 | 0.61% |
| 2009-11-03 | 3233.08 | 3281.09 | 3226.95 | 3268.39 | 687199 | 847520448 | 43.34 | 1.34% |
| 2009-11-02 | 3049.21 | 3228.68 | 3041.43 | 3225.05 | 683900 | 827791552 | 107.72 | 3.46% |
| 2009-10-30 | 3140.68 | 3164.95 | 3113.44 | 3117.34 | 498173 | 614590528 | 30.51 | 0.99% |
| 2009-10-29 | 3105.06 | 3127.11 | 3077.98 | 3086.83 | 502535 | 613396864 | -78.57 | -2.48% |
| 2009-10-28 | 3149.87 | 3177.79 | 3098.70 | 3165.40 | 509687 | 617727680 | 5.22 | 0.17% |
| 2009-10-27 | 3223.99 | 3232.83 | 3159.71 | 3160.18 | 610988 | 760244096 | -89.63 | -2.76% |
| 2009-10-26 | 3245.66 | 3261.07 | 3219.91 | 3249.80 | 559583 | 709446464 | 12.47 | 0.39% |
| 2009-10-23 | 3181.99 | 3259.95 | 3181.99 | 3237.33 | 710514 | 868498816 | 62.98 | 1.98% |
| 2009-10-22 | 3197.72 | 3210.89 | 3168.96 | 3174.35 | 487600 | 608049600 | -26.59 | -0.83% |
| 2009-10-21 | 3206.36 | 3239.22 | 3191.20 | 3200.94 | 665822 | 803323008 | -6.31 | -0.20% |
| 2009-10-20 | 3183.06 | 3207.71 | 3175.43 | 3207.25 | 733673 | 912741504 | 46.65 | 1.48% |
| 2009-10-19 | 3078.15 | 3162.03 | 3068.28 | 3160.60 | 608987 | 771025920 | 76.83 | 2.49% |
| 2009-10-16 | 3100.49 | 3114.57 | 3034.44 | 3083.78 | 447863 | 550497472 | -8.07 | -0.26% |
| 2009-10-15 | 3106.40 | 3132.37 | 3077.07 | 3091.85 | 485239 | 585927808 | 14.18 | 0.46% |
| 2009-10-14 | 3059.61 | 3122.14 | 3054.39 | 3077.68 | 659550 | 791470720 | 26.58 | 0.87% |
| 2009-10-13 | 2996.34 | 3053.05 | 2992.79 | 3051.09 | 426230 | 495390432 | 48.21 | 1.60% |
| 2009-10-12 | 3030.09 | 3040.96 | 3002.43 | 3002.88 | 487525 | 574843712 | -10.57 | -0.35% |
| 2009-10-09 | 2937.45 | 3014.37 | 2930.27 | 3013.46 | 467018 | 554969920 | 143.20 | 4.99% |
| 2009-09-30 | 2864.09 | 2899.55 | 2855.58 | 2870.25 | 343927 | 387707776 | 24.59 | 0.86% |
| 2009-09-29 | 2845.35 | 2868.90 | 2796.22 | 2845.67 | 380347 | 408787648 | 2.13 | 0.07% |
| 2009-09-28 | 2930.92 | 2951.94 | 2830.18 | 2843.53 | 340849 | 381856768 | -80.50 | -2.75% |
| 2009-09-25 | 2921.34 | 2949.84 | 2893.21 | 2924.03 | 370659 | 419593600 | -17.55 | -0.60% |
| 2009-09-24 | 2897.99 | 2979.20 | 2858.42 | 2941.58 | 523754 | 606290176 | 26.68 | 0.92% |
| 2009-09-23 | 2975.62 | 3003.53 | 2899.07 | 2914.89 | 533794 | 622563968 | -61.15 | -2.06% |
| 2009-09-22 | 3040.91 | 3075.62 | 2975.73 | 2976.05 | 589140 | 688538880 | -77.83 | -2.55% |
| 2009-09-21 | 3015.13 | 3055.13 | 2946.54 | 3053.88 | 587901 | 696687488 | 6.34 | 0.21% |
| 2009-09-18 | 3164.58 | 3168.90 | 3022.37 | 3047.54 | 831079 | 941992256 | -113.49 | -3.59% |
| 2009-09-17 | 3116.78 | 3167.99 | 3116.78 | 3161.03 | 747717 | 868764800 | 62.65 | 2.02% |
| 2009-09-16 | 3135.89 | 3139.33 | 3061.83 | 3098.38 | 711456 | 847297728 | -51.33 | -1.63% |
| 2009-09-15 | 3144.98 | 3173.36 | 3110.31 | 3149.71 | 730134 | 849439104 | 10.00 | 0.32% |
| 2009-09-14 | 3103.72 | 3145.69 | 3094.23 | 3139.71 | 707123 | 822951040 | 45.01 | 1.46% |
| 2009-09-11 | 3009.51 | 3109.45 | 3009.31 | 3094.70 | 666158 | 784176192 | 72.24 | 2.39% |
| 2009-09-10 | 3035.07 | 3060.95 | 3008.90 | 3022.46 | 541042 | 649209152 | -26.02 | -0.85% |
| 2009-09-09 | 3037.63 | 3056.26 | 2996.31 | 3048.48 | 732366 | 906835008 | 24.11 | 0.80% |
| 2009-09-08 | 2948.53 | 3024.47 | 2910.84 | 3024.37 | 661152 | 784835840 | 56.40 | 1.90% |
| 2009-09-07 | 2966.07 | 3014.76 | 2944.28 | 2967.98 | 666489 | 792782528 | 21.17 | 0.72% |
| 2009-09-04 | 2927.24 | 2968.09 | 2914.06 | 2946.80 | 693510 | 794465152 | 19.97 | 0.68% |
| 2009-09-03 | 2785.14 | 2935.47 | 2779.26 | 2926.83 | 747842 | 834712832 | 146.98 | 5.29% |
| 2009-09-02 | 2714.83 | 2792.66 | 2702.89 | 2779.86 | 491032 | 554914560 | 46.84 | 1.71% |
| 2009-09-01 | 2693.91 | 2785.23 | 2689.79 | 2733.01 | 568978 | 636559552 | 15.79 | 0.58% |
| 2009-08-31 | 2877.07 | 2877.07 | 2712.18 | 2717.22 | 682833 | 749212928 | -199.34 | -6.83% |
| 2009-08-28 | 3015.59 | 3032.41 | 2899.09 | 2916.57 | 699073 | 798216192 | -104.68 | -3.46% |
| 2009-08-27 | 3010.73 | 3070.18 | 2982.36 | 3021.24 | 657755 | 756279616 | -10.28 | -0.34% |
| 2009-08-26 | 2947.87 | 3061.57 | 2931.11 | 3031.52 | 666873 | 793504000 | 55.73 | 1.87% |
| 2009-08-25 | 3074.28 | 3074.28 | 2888.70 | 2975.80 | 808078 | 959900608 | -117.55 | -3.80% |
| 2009-08-24 | 3095.99 | 3103.34 | 3047.62 | 3093.35 | 663551 | 818892736 | 14.30 | 0.47% |
| 2009-08-21 | 3013.14 | 3098.70 | 2991.37 | 3079.05 | 719594 | 845249984 | 57.57 | 1.91% |
| 2009-08-20 | 2902.67 | 3022.49 | 2902.35 | 3021.48 | 642431 | 763911104 | 124.34 | 4.29% |
| 2009-08-19 | 3048.13 | 3051.57 | 2864.97 | 2897.13 | 664982 | 743860800 | -147.16 | -4.83% |
| 2009-08-18 | 2974.59 | 3057.81 | 2962.08 | 3044.29 | 634107 | 716961856 | 42.78 | 1.43% |
| 2009-08-17 | 3134.01 | 3172.16 | 2999.09 | 3001.51 | 743572 | 859461248 | -188.38 | -5.91% |
| 2009-08-14 | 3288.86 | 3300.70 | 3185.80 | 3189.89 | 706592 | 888366016 | -105.45 | -3.20% |
| 2009-08-13 | 3252.58 | 3302.98 | 3197.95 | 3295.34 | 707966 | 883400704 | 44.50 | 1.37% |
| 2009-08-12 | 3397.95 | 3397.95 | 3244.93 | 3250.85 | 753328 | 943307904 | -156.29 | -4.59% |
| 2009-08-11 | 3412.67 | 3419.36 | 3362.06 | 3407.14 | 529216 | 694742144 | 6.27 | 0.18% |
| 2009-08-10 | 3442.53 | 3463.87 | 3342.19 | 3400.87 | 694352 | 913761344 | -8.50 | -0.25% |
| 2009-08-07 | 3508.14 | 3537.93 | 3394.66 | 3409.37 | 817259 | 1050955520 | -107.72 | -3.06% |
| 2009-08-06 | 3569.45 | 3591.52 | 3464.21 | 3517.10 | 925504 | 1211646720 | -83.51 | -2.32% |
| 2009-08-05 | 3639.74 | 3641.15 | 3548.38 | 3600.60 | 1120029 | 1426087936 | -47.78 | -1.31% |
| 2009-08-04 | 3676.05 | 3676.05 | 3584.73 | 3648.38 | 1192879 | 1550652672 | -15.05 | -0.41% |
| 2009-08-03 | 3612.79 | 3663.74 | 3588.07 | 3663.44 | 1153543 | 1503270528 | 65.08 | 1.81% |
| 2009-07-31 | 3543.92 | 3600.20 | 3505.81 | 3598.36 | 1113236 | 1371464064 | 91.86 | 2.62% |
| 2009-07-30 | 3446.11 | 3531.98 | 3394.96 | 3506.50 | 1125159 | 1370839680 | 89.29 | 2.61% |
| 2009-07-29 | 3576.02 | 3611.32 | 3309.93 | 3417.21 | 1399260 | 1640140928 | -169.82 | -4.73% |
| 2009-07-28 | 3570.64 | 3587.03 | 3542.24 | 3587.03 | 1201393 | 1482787072 | 17.88 | 0.50% |
| 2009-07-27 | 3501.46 | 3569.46 | 3500.29 | 3569.16 | 1154696 | 1437506816 | 76.75 | 2.20% |
| 2009-07-24 | 3490.80 | 3503.56 | 3414.26 | 3492.41 | 1059423 | 1325048320 | 18.14 | 0.52% |
| 2009-07-23 | 3433.70 | 3474.52 | 3411.57 | 3474.27 | 943612 | 1154891904 | 47.99 | 1.40% |
| 2009-07-22 | 3364.60 | 3427.29 | 3364.60 | 3426.28 | 926691 | 1185364864 | 57.91 | 1.72% |
| 2009-07-21 | 3435.26 | 3443.57 | 3362.38 | 3368.38 | 1044206 | 1287193856 | -55.00 | -1.61% |
| 2009-07-20 | 3367.83 | 3428.64 | 3354.04 | 3423.37 | 1118683 | 1362131712 | 69.42 | 2.07% |
| 2009-07-17 | 3333.71 | 3362.04 | 3319.61 | 3353.95 | 884680 | 1071529792 | 19.30 | 0.58% |
| 2009-07-16 | 3339.93 | 3372.64 | 3316.05 | 3334.65 | 1061882 | 1297168384 | 18.32 | 0.55% |
| 2009-07-15 | 3282.83 | 3323.32 | 3282.83 | 3316.33 | 1109899 | 1294748928 | 45.10 | 1.38% |
| 2009-07-14 | 3186.54 | 3271.47 | 3186.54 | 3271.23 | 887362 | 1035095488 | 97.58 | 3.08% |
| 2009-07-13 | 3195.88 | 3216.63 | 3171.90 | 3173.65 | 817572 | 925058240 | -36.84 | -1.15% |
| 2009-07-10 | 3216.44 | 3237.22 | 3192.93 | 3210.49 | 864936 | 993400256 | -2.72 | -0.09% |
| 2009-07-09 | 3157.60 | 3213.41 | 3150.94 | 3213.21 | 934052 | 1059702848 | 48.99 | 1.55% |
| 2009-07-08 | 3148.14 | 3183.35 | 3093.32 | 3164.22 | 930818 | 1023509312 | -15.55 | -0.49% |
| 2009-07-07 | 3206.04 | 3231.91 | 3167.97 | 3179.77 | 1105273 | 1195117696 | -30.55 | -0.95% |
| 2009-07-06 | 3160.14 | 3211.43 | 3160.14 | 3210.33 | 1098774 | 1213735296 | 52.49 | 1.66% |
| 2009-07-03 | 3110.83 | 3157.99 | 3106.25 | 3157.84 | 845602 | 982297984 | 21.16 | 0.68% |
| 2009-07-02 | 3104.98 | 3141.96 | 3101.10 | 3136.68 | 926227 | 1080730240 | 39.88 | 1.29% |
| 2009-07-01 | 3015.52 | 3097.11 | 3012.24 | 3096.80 | 779415 | 872657216 | 69.96 | 2.31% |
| 2009-06-30 | 3064.18 | 3069.45 | 3021.51 | 3026.84 | 696294 | 802252160 | -27.17 | -0.89% |
| 2009-06-29 | 3022.53 | 3054.59 | 3009.18 | 3054.01 | 666501 | 711943360 | 31.88 | 1.05% |
| 2009-06-26 | 3022.06 | 3035.36 | 3006.77 | 3022.13 | 561003 | 606164416 | 6.76 | 0.22% |
| 2009-06-25 | 3027.49 | 3040.98 | 3000.97 | 3015.37 | 648397 | 713761664 | -7.65 | -0.25% |
| 2009-06-24 | 2990.62 | 3028.40 | 2983.73 | 3023.02 | 882214 | 914292352 | 26.75 | 0.89% |
| 2009-06-23 | 2934.88 | 3040.99 | 2928.01 | 2996.27 | 920185 | 901140672 | 20.73 | 0.70% |
| 2009-06-22 | 2982.82 | 3006.80 | 2966.70 | 2975.55 | 837578 | 845848640 | 15.45 | 0.52% |
| 2009-06-19 | 2942.23 | 2963.77 | 2927.86 | 2960.10 | 824173 | 841009920 | 24.87 | 0.85% |
| 2009-06-18 | 2895.19 | 2940.58 | 2893.33 | 2935.23 | 750870 | 830451776 | 42.79 | 1.48% |
| 2009-06-17 | 2851.11 | 2894.64 | 2821.01 | 2892.44 | 577687 | 634139072 | 37.28 | 1.31% |
| 2009-06-16 | 2832.05 | 2871.70 | 2824.44 | 2855.16 | 562168 | 624672704 | -3.59 | -0.13% |
| 2009-06-15 | 2806.26 | 2859.95 | 2794.64 | 2858.75 | 590380 | 629907072 | 56.39 | 2.01% |
| 2009-06-12 | 2851.82 | 2870.07 | 2781.14 | 2802.36 | 637352 | 653849792 | -55.94 | -1.96% |
| 2009-06-11 | 2875.68 | 2894.48 | 2846.13 | 2858.30 | 684875 | 720376384 | -21.73 | -0.75% |
| 2009-06-10 | 2857.21 | 2885.20 | 2850.93 | 2880.03 | 815499 | 838422592 | 31.41 | 1.10% |
| 2009-06-09 | 2839.64 | 2854.33 | 2784.02 | 2848.62 | 734483 | 756732288 | 8.50 | 0.30% |
| 2009-06-08 | 2823.30 | 2867.68 | 2798.86 | 2840.12 | 779437 | 796653504 | 16.38 | 0.58% |
| 2009-06-05 | 2855.02 | 2863.59 | 2822.81 | 2823.74 | 898501 | 963456960 | -21.56 | -0.76% |
| 2009-06-04 | 2807.90 | 2850.39 | 2791.98 | 2845.30 | 1063289 | 1079304960 | 19.79 | 0.70% |
| 2009-06-03 | 2754.24 | 2825.51 | 2751.62 | 2825.51 | 903194 | 940503296 | 72.05 | 2.62% |
| 2009-06-02 | 2769.20 | 2777.93 | 2743.67 | 2753.46 | 878445 | 917277184 | 2.38 | 0.09% |
| 2009-06-01 | 2697.30 | 2755.30 | 2697.30 | 2751.08 | 861270 | 904057920 | 85.82 | 3.22% |
| 2009-05-27 | 2637.69 | 2673.62 | 2621.34 | 2665.26 | 554027 | 551488448 | 38.75 | 1.48% |
