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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 3312.97 | 3361.39 | 3188.02 | 3290.16 | 6087699 | 2147483647 | -18.18 | -0.55% |
| 2009-11-20 | 3206.43 | 3332.53 | 3206.43 | 3308.35 | 8757739 | 2147483647 | 120.70 | 3.79% |
| 2009-11-13 | 3162.15 | 3211.11 | 3127.50 | 3187.65 | 6976401 | 2147483647 | 23.61 | 0.75% |
| 2009-11-06 | 2933.82 | 3183.57 | 2923.53 | 3164.04 | 7421652 | 2147483647 | 168.19 | 5.61% |
| 2009-10-30 | 3114.29 | 3123.36 | 2952.01 | 2995.85 | 5517604 | 2147483647 | -112.00 | -3.60% |
| 2009-10-23 | 2974.64 | 3123.46 | 2962.31 | 3107.85 | 6413819 | 2147483647 | 131.21 | 4.41% |
| 2009-10-16 | 2927.02 | 3014.26 | 2886.96 | 2976.63 | 4885180 | 2147483647 | 64.92 | 2.23% |
| 2009-10-09 | 2784.48 | 2912.55 | 2769.25 | 2911.72 | 900301 | 978574144 | 132.29 | 4.76% |
| 2009-09-30 | 2844.37 | 2857.95 | 2712.30 | 2779.43 | 2102732 | 2147483647 | -59.42 | -2.09% |
| 2009-09-25 | 2937.93 | 2982.89 | 2783.11 | 2838.84 | 5456417 | 2147483647 | -123.83 | -4.18% |
| 2009-09-18 | 2990.93 | 3068.03 | 2940.83 | 2962.67 | 7644114 | 2147483647 | -27.12 | -0.91% |
| 2009-09-11 | 2877.62 | 2999.33 | 2831.85 | 2989.79 | 6190079 | 2147483647 | 128.09 | 4.48% |
| 2009-09-04 | 2817.63 | 2875.98 | 2639.76 | 2861.70 | 5590035 | 2147483647 | 1.01 | 0.04% |
| 2009-08-28 | 2982.19 | 3004.90 | 2823.64 | 2860.69 | 6583314 | 2147483647 | -99.89 | -3.37% |
| 2009-08-21 | 2994.87 | 3020.26 | 2761.39 | 2960.57 | 5826086 | 2147483647 | -86.40 | -2.84% |
| 2009-08-14 | 3287.76 | 3307.89 | 3039.30 | 3046.97 | 6076330 | 2147483647 | -213.72 | -6.55% |
| 2009-08-07 | 3429.69 | 3478.01 | 3244.10 | 3260.69 | 9427936 | 1849655168 | -151.37 | -4.44% |
| 2009-07-31 | 3377.72 | 3454.02 | 3174.21 | 3412.06 | 10686506 | 0 | 39.46 | 1.17% |
| 2009-07-24 | 3203.89 | 3398.05 | 3192.90 | 3372.60 | 9207860 | 2147483647 | 182.86 | 5.73% |
| 2009-07-17 | 3098.96 | 3221.07 | 3076.30 | 3189.74 | 8701305 | 2147483647 | 75.81 | 2.44% |
| 2009-07-10 | 3091.48 | 3140.04 | 3011.21 | 3113.93 | 8459521 | 2147483647 | 25.15 | 0.81% |
| 2009-07-03 | 2930.31 | 3088.78 | 2918.39 | 3088.78 | 7140358 | 2147483647 | 160.44 | 5.48% |
| 2009-06-26 | 2900.57 | 2946.90 | 2841.90 | 2928.34 | 6610866 | 2147483647 | 47.84 | 1.66% |
| 2009-06-19 | 2743.03 | 2886.50 | 2727.74 | 2880.49 | 6122579 | 2147483647 | 136.73 | 4.98% |
| 2009-06-12 | 2753.34 | 2828.74 | 2721.85 | 2743.76 | 6729094 | 2147483647 | -10.13 | -0.37% |
| 2009-06-05 | 2668.40 | 2791.65 | 2668.40 | 2753.89 | 6211681 | 2147483647 | 120.96 | 4.59% |
| 2009-05-27 | 2555.34 | 2635.31 | 2538.62 | 2632.93 | 3296830 | 2147483647 | 35.33 | 1.36% |
| 2009-05-22 | 2632.57 | 2688.11 | 2578.59 | 2597.60 | 6428347 | 2147483647 | -47.66 | -1.80% |
| 2009-05-15 | 2646.29 | 2670.21 | 2558.96 | 2645.26 | 6825308 | 2147483647 | 19.62 | 0.75% |
| 2009-05-08 | 2486.68 | 2634.06 | 2486.22 | 2625.64 | 8160934 | 2147483647 | 148.08 | 5.98% |
| 2009-04-30 | 2443.44 | 2491.07 | 2372.34 | 2477.57 | 4655081 | 2147483647 | 28.97 | 1.18% |
| 2009-04-24 | 2500.17 | 2579.22 | 2422.79 | 2448.59 | 7464262 | 2147483647 | -55.34 | -2.21% |
| 2009-04-17 | 2468.08 | 2549.31 | 2464.06 | 2503.93 | 8853672 | 2147483647 | 59.71 | 2.44% |
| 2009-04-10 | 2422.10 | 2449.54 | 2331.88 | 2444.23 | 5417444 | 2147483647 | 24.45 | 1.01% |
| 2009-04-03 | 2377.96 | 2456.81 | 2299.16 | 2419.78 | 8209711 | 2147483647 | 45.34 | 1.91% |
| 2009-03-27 | 2286.25 | 2392.77 | 2274.89 | 2374.44 | 8127147 | 2147483647 | 93.62 | 4.11% |
| 2009-03-20 | 2122.41 | 2294.12 | 2108.61 | 2280.82 | 6475284 | 2147483647 | 151.97 | 7.14% |
| 2009-03-13 | 2205.75 | 2232.67 | 2086.02 | 2128.85 | 4826821 | 2147483647 | -65.90 | -3.00% |
| 2009-03-06 | 2066.23 | 2241.76 | 2037.02 | 2194.75 | 6462889 | 2147483647 | 111.90 | 5.37% |
| 2009-02-27 | 2249.29 | 2313.59 | 2064.92 | 2082.85 | 7680630 | 2147483647 | -178.63 | -7.90% |
| 2009-02-20 | 2338.76 | 2402.81 | 2190.47 | 2261.48 | 8307893 | 2147483647 | -58.82 | -2.54% |
| 2009-02-13 | 2211.32 | 2323.12 | 2191.89 | 2320.30 | 9479202 | 2147483647 | 139.05 | 6.38% |
| 2009-02-06 | 2008.13 | 2185.09 | 1987.13 | 2181.25 | 6971718 | 2147483647 | 189.68 | 9.52% |
| 2009-01-23 | 1971.00 | 2018.51 | 1956.10 | 1991.58 | 4454448 | 2147483647 | 35.08 | 1.79% |
| 2009-01-16 | 1897.70 | 1984.73 | 1861.81 | 1956.49 | 4941610 | 2147483647 | 51.63 | 2.71% |
| 2009-01-09 | 1849.02 | 1948.23 | 1844.09 | 1904.86 | 4101621 | 2147483647 | 53.34 | 2.88% |
| 2008-12-26 | 2016.45 | 2016.45 | 1832.36 | 1851.52 | 3781244 | 2147483647 | -167.52 | -8.30% |
| 2008-12-19 | 1977.03 | 2038.66 | 1907.83 | 2019.04 | 4514562 | 2147483647 | 64.83 | 3.32% |
| 2008-12-12 | 2049.16 | 2100.81 | 1932.27 | 1954.21 | 6684026 | 2147483647 | -65.33 | -3.23% |
| 2008-12-05 | 1865.74 | 2055.21 | 1838.10 | 2019.54 | 6155106 | 2147483647 | 148.38 | 7.93% |
| 2008-11-28 | 1961.21 | 2022.48 | 1856.29 | 1871.16 | 4192598 | 2147483647 | -98.23 | -4.99% |
| 2008-11-21 | 1981.26 | 2050.88 | 1883.84 | 1969.39 | 6803125 | 2147483647 | -17.05 | -0.86% |
| 2008-11-14 | 1782.31 | 1987.26 | 1782.31 | 1986.44 | 4995324 | 2147483647 | 238.72 | 13.66% |
| 2008-11-07 | 1713.76 | 1788.26 | 1678.96 | 1747.71 | 2279179 | 1402230016 | 18.87 | 1.09% |
| 2008-10-31 | 1809.22 | 1809.22 | 1664.92 | 1728.84 | 2562980 | 1679138304 | -110.78 | -6.02% |
| 2008-10-24 | 1924.18 | 1996.66 | 1825.53 | 1839.62 | 2410512 | 1678426496 | -91.03 | -4.71% |
| 2008-10-17 | 1978.56 | 2146.73 | 1901.50 | 1930.65 | 2548137 | 1862026752 | -69.92 | -3.50% |
| 2008-10-10 | 2267.39 | 2267.39 | 1963.18 | 2000.57 | 2677486 | 2096066816 | -293.91 | -12.81% |
| 2008-09-26 | 2241.72 | 2333.28 | 2116.96 | 2294.48 | 4840253 | 2147483647 | 219.39 | 10.57% |
| 2008-09-19 | 2049.81 | 2075.09 | 1802.33 | 2075.09 | 2168435 | 1508188288 | -4.58 | -0.22% |
| 2008-09-12 | 2210.34 | 2220.55 | 2064.29 | 2079.67 | 1741582 | 1278956672 | -122.77 | -5.57% |
| 2008-09-05 | 2380.47 | 2380.47 | 2199.36 | 2202.45 | 1854765 | 1409049216 | -194.92 | -8.13% |
| 2008-08-29 | 2408.09 | 2443.99 | 2310.45 | 2397.37 | 1968476 | 1566651904 | -7.86 | -0.33% |
| 2008-08-22 | 2451.78 | 2523.47 | 2284.59 | 2405.23 | 2735417 | 2108208512 | -45.38 | -1.85% |
| 2008-08-15 | 2595.89 | 2601.50 | 2370.74 | 2450.61 | 1873892 | 1628122368 | -155.11 | -5.95% |
| 2008-08-08 | 2782.99 | 2793.26 | 2595.92 | 2605.72 | 2081538 | 2062370816 | -196.10 | -7.00% |
| 2008-08-01 | 2883.76 | 2924.45 | 2721.95 | 2801.82 | 2636430 | 2147483647 | -63.28 | -2.21% |
| 2008-07-25 | 2759.88 | 2912.70 | 2745.64 | 2865.10 | 3245411 | 2147483647 | 87.58 | 3.15% |
| 2008-07-18 | 2837.50 | 2896.33 | 2656.61 | 2777.52 | 2941140 | 2147483647 | -79.11 | -2.77% |
| 2008-07-11 | 2673.55 | 2952.04 | 2673.55 | 2856.63 | 4103618 | 2147483647 | 186.74 | 6.99% |
| 2008-07-04 | 2724.40 | 2766.80 | 2566.53 | 2669.89 | 2448205 | 2147483647 | -78.54 | -2.86% |
| 2008-06-27 | 2780.15 | 2931.31 | 2723.16 | 2748.43 | 2799254 | 2147483647 | -83.30 | -2.94% |
| 2008-06-20 | 2876.29 | 2945.42 | 2695.63 | 2831.74 | 2809864 | 2147483647 | -37.06 | -1.29% |
| 2008-06-13 | 3202.11 | 3215.50 | 2865.50 | 2868.80 | 1884540 | 2147483647 | -460.87 | -13.84% |
| 2008-06-06 | 3426.20 | 3483.61 | 3312.72 | 3329.67 | 2188525 | 2147483647 | -103.68 | -3.02% |
| 2008-05-30 | 3442.29 | 3486.33 | 3333.95 | 3433.35 | 2476878 | 2147483647 | -39.74 | -1.14% |
| 2008-05-23 | 3615.59 | 3632.01 | 3355.08 | 3473.09 | 3169233 | 2147483647 | -151.14 | -4.17% |
| 2008-05-16 | 3548.61 | 3706.72 | 3508.32 | 3624.23 | 4079984 | 2147483647 | 10.74 | 0.30% |
| 2008-05-09 | 3739.80 | 3786.02 | 3523.03 | 3613.49 | 4521978 | 2147483647 | -79.61 | -2.16% |
| 2008-04-30 | 3497.38 | 3705.09 | 3453.28 | 3693.11 | 2505378 | 2147483647 | 135.31 | 3.80% |
| 2008-04-25 | 3305.15 | 3658.55 | 2990.79 | 3557.80 | 4466465 | 2147483647 | 463.13 | 14.96% |
| 2008-04-18 | 3419.05 | 3427.88 | 3078.17 | 3094.67 | 2245798 | 2147483647 | -398.64 | -11.41% |
| 2008-04-11 | 3418.52 | 3656.96 | 3344.87 | 3493.31 | 2750314 | 2147483647 | 47.06 | 1.37% |
| 2008-04-03 | 3465.91 | 3555.82 | 3271.29 | 3446.24 | 2183211 | 2147483647 | -133.99 | -3.74% |
| 2008-03-28 | 3830.35 | 3840.48 | 3357.23 | 3580.24 | 2763381 | 2147483647 | -216.34 | -5.70% |
| 2008-03-21 | 3941.26 | 3941.26 | 3516.33 | 3796.58 | 3068783 | 2147483647 | -166.10 | -4.19% |
| 2008-03-14 | 4265.61 | 4272.98 | 3891.70 | 3962.67 | 2793006 | 2147483647 | -337.84 | -7.86% |
| 2008-03-07 | 4323.70 | 4472.15 | 4210.96 | 4300.52 | 3812594 | 2147483647 | -48.03 | -1.10% |
| 2008-02-29 | 4370.19 | 4391.33 | 4123.31 | 4348.54 | 2607809 | 2147483647 | -21.74 | -0.50% |
| 2008-02-22 | 4582.28 | 4695.80 | 4333.03 | 4370.28 | 2560487 | 2147483647 | -126.84 | -2.82% |
| 2008-02-15 | 4611.04 | 4819.65 | 4431.46 | 4497.13 | 1169339 | 1921047936 | -102.57 | -2.23% |
| 2008-02-05 | 4415.02 | 4672.21 | 4415.02 | 4599.70 | 1159941 | 2025635584 | 278.93 | 6.46% |
| 2008-02-01 | 4720.56 | 4720.56 | 4195.75 | 4320.77 | 2792256 | 2147483647 | -440.92 | -9.26% |
| 2008-01-25 | 5188.80 | 5200.93 | 4510.50 | 4761.69 | 4240655 | 2147483647 | -422.06 | -8.14% |
| 2008-01-18 | 5507.58 | 5522.78 | 5039.79 | 5183.74 | 4162893 | 2147483647 | -300.93 | -5.49% |
| 2008-01-11 | 5357.45 | 5500.06 | 5332.60 | 5484.68 | 4554945 | 2147483647 | 121.77 | 2.27% |
| 2008-01-04 | 5265.00 | 5372.46 | 5201.89 | 5362.91 | 2559129 | 2147483647 | 101.10 | 1.92% |
| 2007-12-28 | 5132.91 | 5336.50 | 5104.65 | 5261.81 | 3950737 | 2147483647 | 160.18 | 3.14% |
| 2007-12-21 | 5007.28 | 5112.39 | 4812.16 | 5101.63 | 2842657 | 2147483647 | 90.87 | 1.81% |
| 2007-12-14 | 5010.83 | 5209.70 | 4860.16 | 5010.76 | 3281584 | 2147483647 | -81.00 | -1.59% |
| 2007-12-07 | 4838.56 | 5096.80 | 4798.01 | 5091.76 | 2440069 | 2147483647 | 219.98 | 4.51% |
| 2007-11-30 | 5102.53 | 5124.89 | 4778.73 | 4871.78 | 1937118 | 2147483647 | -160.35 | -3.19% |
| 2007-11-23 | 5325.30 | 5344.93 | 4896.99 | 5032.13 | 2026299 | 2147483647 | -285.36 | -5.37% |
| 2007-11-16 | 5181.18 | 5453.74 | 5032.58 | 5317.49 | 2380006 | 2147483647 | 1.95 | 0.04% |
| 2007-11-09 | 5748.18 | 5787.23 | 5217.63 | 5315.54 | 2481966 | 2147483647 | -462.27 | -8.00% |
| 2007-11-02 | 5641.98 | 6005.13 | 5617.98 | 5777.81 | 2996764 | 2147483647 | 186.72 | 3.34% |
| 2007-10-26 | 5742.79 | 5906.69 | 5462.01 | 5591.09 | 2964138 | 2147483647 | -234.19 | -4.02% |
| 2007-10-18 | 5934.77 | 6124.04 | 5804.97 | 5825.28 | 3279774 | 2147483647 | -77.98 | -1.32% |
| 2007-10-12 | 5683.31 | 5959.36 | 5620.00 | 5903.26 | 4854790 | 2147483647 | 349.94 | 6.30% |
| 2007-09-28 | 5469.84 | 5560.42 | 5306.82 | 5553.32 | 3814319 | 2147483647 | 98.64 | 1.81% |
| 2007-09-21 | 5309.06 | 5489.07 | 5307.77 | 5454.67 | 4774410 | 2147483647 | 142.49 | 2.68% |
| 2007-09-14 | 5208.32 | 5395.04 | 5025.34 | 5312.18 | 4907063 | 2147483647 | 35.01 | 0.66% |
| 2007-09-07 | 5257.78 | 5412.32 | 5223.67 | 5277.18 | 5692754 | 2147483647 | 58.35 | 1.12% |
| 2007-08-31 | 5144.82 | 5235.16 | 5058.45 | 5218.82 | 5271817 | 2147483647 | 111.16 | 2.18% |
| 2007-08-24 | 4773.83 | 5125.36 | 4758.40 | 5107.67 | 5197729 | 2147483647 | 450.29 | 9.67% |
| 2007-08-17 | 4768.62 | 4916.31 | 4646.43 | 4657.37 | 4748646 | 2147483647 | -92.93 | -1.96% |
| 2007-08-10 | 4600.12 | 4769.62 | 4564.31 | 4750.31 | 5463252 | 2147483647 | 188.34 | 4.13% |
| 2007-08-03 | 4348.61 | 4561.96 | 4284.87 | 4561.96 | 5604286 | 2147483647 | 217.00 | 4.99% |
| 2007-07-27 | 4091.24 | 4371.51 | 4091.24 | 4344.96 | 5259033 | 2147483647 | 286.10 | 7.05% |
| 2007-07-20 | 3920.65 | 4062.12 | 3767.22 | 4058.86 | 2910452 | 2147483647 | 144.54 | 3.69% |
| 2007-07-13 | 3809.67 | 3935.51 | 3782.73 | 3914.32 | 3125803 | 2147483647 | 133.29 | 3.52% |
| 2007-07-06 | 3800.23 | 3916.47 | 3563.54 | 3781.03 | 3446210 | 2147483647 | -41.10 | -1.07% |
| 2007-06-29 | 4102.79 | 4131.13 | 3779.81 | 3822.13 | 4742887 | 2147483647 | -269.32 | -6.58% |
| 2007-06-22 | 4195.39 | 4312.00 | 4024.49 | 4091.45 | 6213840 | 2147483647 | -41.42 | -1.00% |
| 2007-06-15 | 3942.01 | 4193.45 | 3910.00 | 4132.87 | 6973146 | 2147483647 | 219.69 | 5.61% |
| 2007-06-08 | 3981.82 | 3987.27 | 3404.15 | 3913.18 | 6959444 | 2147483647 | -88.06 | -2.20% |
| 2007-06-01 | 4221.58 | 4335.96 | 3858.04 | 4001.24 | 8703596 | 0 | -178.53 | -4.27% |
| 2007-05-25 | 3902.35 | 4208.39 | 3892.97 | 4179.78 | 8263095 | 2096023296 | 148.34 | 3.68% |
| 2007-05-18 | 3970.66 | 4081.43 | 3845.23 | 4031.44 | 6977575 | 2147483647 | 10.10 | 0.25% |
| 2007-05-11 | 3784.27 | 4072.14 | 3759.48 | 4021.34 | 8272433 | 2147483647 | 259.56 | 6.90% |
| 2007-04-27 | 3615.79 | 3802.92 | 3615.79 | 3761.78 | 7390827 | 2147483647 | 177.57 | 4.95% |
| 2007-04-20 | 3523.22 | 3623.87 | 3358.93 | 3584.20 | 7537998 | 2147483647 | 65.94 | 1.87% |
| 2007-04-13 | 3333.42 | 3563.86 | 3333.26 | 3518.27 | 7187790 | 2147483647 | 192.54 | 5.79% |
| 2007-04-06 | 3196.59 | 3334.22 | 3196.59 | 3325.72 | 5527406 | 2147483647 | 141.74 | 4.45% |
| 2007-03-30 | 3083.94 | 3273.73 | 3052.08 | 3183.98 | 6534709 | 2147483647 | 110.32 | 3.59% |
| 2007-03-23 | 2864.26 | 3099.82 | 2852.86 | 3073.67 | 5466755 | 2147483647 | 143.19 | 4.89% |
| 2007-03-16 | 2945.92 | 2979.71 | 2868.81 | 2930.48 | 5468894 | 2147483647 | -7.43 | -0.25% |
| 2007-03-09 | 2827.68 | 2962.42 | 2723.07 | 2937.91 | 4679583 | 2147483647 | 106.29 | 3.75% |
| 2007-03-02 | 2999.09 | 3049.77 | 2732.88 | 2831.62 | 6161499 | 2147483647 | -167.16 | -5.57% |
| 2007-02-16 | 2729.84 | 3036.35 | 2728.78 | 2998.78 | 4788083 | 2147483647 | 268.40 | 9.83% |
| 2007-02-09 | 2658.07 | 2751.16 | 2541.53 | 2730.39 | 4200467 | 2147483647 | 56.02 | 2.10% |
| 2007-02-02 | 2897.25 | 2980.51 | 2666.86 | 2674.37 | 5171552 | 2147483647 | -208.19 | -7.22% |
| 2007-01-26 | 2857.90 | 2994.28 | 2720.83 | 2882.56 | 6302208 | 2147483647 | 50.35 | 1.78% |
| 2007-01-19 | 2660.07 | 2870.42 | 2658.88 | 2832.21 | 5646532 | 2147483647 | 163.87 | 6.14% |
| 2007-01-12 | 2621.07 | 2841.74 | 2620.62 | 2668.33 | 5582361 | 2147483647 | 26.88 | 1.02% |
| 2007-01-05 | 2728.19 | 2847.61 | 2617.02 | 2641.45 | 2263116 | 1540742400 | -34.02 | -1.27% |
| 2006-12-29 | 2350.13 | 2698.90 | 2350.13 | 2675.47 | 3835526 | 2147483647 | 331.81 | 14.16% |
| 2006-12-22 | 2277.28 | 2386.82 | 2277.28 | 2343.67 | 3972730 | 2147483647 | 69.76 | 3.07% |
| 2006-12-15 | 2085.06 | 2275.49 | 2084.27 | 2273.91 | 3094116 | 1933037568 | 180.27 | 8.61% |
| 2006-12-08 | 2103.82 | 2206.51 | 2090.40 | 2093.64 | 4599060 | 2147483647 | -8.41 | -0.40% |
| 2006-12-01 | 2042.19 | 2112.58 | 1992.54 | 2102.05 | 3178714 | 1962782208 | 50.61 | 2.47% |
