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 | 3474.56 | 3525.59 | 3314.95 | 3326.10 | 8189745 | 2147483647 | -143.59 | -4.14% |
| 2009-11-20 | 3362.39 | 3495.03 | 3362.39 | 3469.68 | 8646681 | 2147483647 | 126.45 | 3.78% |
| 2009-11-13 | 3318.33 | 3369.84 | 3280.24 | 3343.23 | 6905399 | 2147483647 | 22.89 | 0.69% |
| 2009-11-06 | 3078.65 | 3340.89 | 3067.86 | 3320.34 | 7388193 | 2147483647 | 176.46 | 5.61% |
| 2009-10-30 | 3268.42 | 3277.98 | 3097.84 | 3143.88 | 5495741 | 2147483647 | -117.75 | -3.61% |
| 2009-10-23 | 3121.81 | 3278.04 | 3108.82 | 3261.63 | 6387553 | 2147483647 | 137.72 | 4.41% |
| 2009-10-16 | 3071.79 | 3163.47 | 3029.66 | 3123.90 | 4862763 | 2147483647 | 68.20 | 2.23% |
| 2009-10-09 | 2922.12 | 3056.58 | 2906.05 | 3055.70 | 894629 | 974855296 | 138.97 | 4.76% |
| 2009-09-30 | 2984.82 | 2999.10 | 2846.17 | 2916.73 | 2090878 | 2147483647 | -62.26 | -2.09% |
| 2009-09-25 | 3083.18 | 3130.41 | 2920.45 | 2978.98 | 5431414 | 2147483647 | -130.19 | -4.19% |
| 2009-09-18 | 3139.01 | 3219.96 | 3086.22 | 3109.17 | 7602335 | 2147483647 | -28.64 | -0.91% |
| 2009-09-11 | 3020.06 | 3147.84 | 2971.89 | 3137.81 | 6152953 | 2147483647 | 134.53 | 4.48% |
| 2009-09-04 | 2956.79 | 3018.28 | 2770.10 | 3003.29 | 5554780 | 2147483647 | 1.25 | 0.04% |
| 2009-08-28 | 3130.13 | 3153.93 | 2963.33 | 3002.03 | 6536066 | 2147483647 | -105.31 | -3.39% |
| 2009-08-21 | 3143.37 | 3170.16 | 2898.21 | 3107.35 | 5783811 | 2147483647 | -90.76 | -2.84% |
| 2009-08-14 | 3451.24 | 3472.30 | 3189.96 | 3198.11 | 6037484 | 2147483647 | -224.72 | -6.57% |
| 2009-08-07 | 3600.38 | 3651.20 | 3405.40 | 3422.82 | 9376532 | 1842946432 | -159.03 | -4.44% |
| 2009-07-31 | 3546.11 | 3625.97 | 3332.22 | 3581.86 | 10625979 | 0 | 41.12 | 1.16% |
| 2009-07-24 | 3363.26 | 3567.50 | 3351.63 | 3540.74 | 9154946 | 2147483647 | 192.38 | 5.75% |
| 2009-07-17 | 3253.16 | 3381.47 | 3229.33 | 3348.36 | 8654531 | 2147483647 | 79.43 | 2.43% |
| 2009-07-10 | 3245.37 | 3296.39 | 3161.03 | 3268.94 | 8416726 | 2147483647 | 26.40 | 0.81% |
| 2009-07-03 | 3076.25 | 3242.53 | 3063.67 | 3242.53 | 7089764 | 2147483647 | 168.36 | 5.48% |
| 2009-06-26 | 3044.95 | 3093.81 | 2983.35 | 3074.18 | 6579073 | 2147483647 | 50.34 | 1.67% |
| 2009-06-19 | 2879.21 | 3030.17 | 2863.10 | 3023.84 | 6085368 | 2147483647 | 143.87 | 5.00% |
| 2009-06-12 | 2890.03 | 2969.22 | 2857.01 | 2879.97 | 6679295 | 2147483647 | -10.65 | -0.37% |
| 2009-06-05 | 2800.85 | 2930.38 | 2800.85 | 2890.62 | 6173568 | 2147483647 | 127.08 | 4.60% |
| 2009-05-27 | 2682.02 | 2766.06 | 2664.46 | 2763.54 | 3269906 | 2147483647 | 37.16 | 1.36% |
| 2009-05-22 | 2763.40 | 2821.73 | 2706.39 | 2726.38 | 6381765 | 2147483647 | -50.38 | -1.81% |
| 2009-05-15 | 2777.99 | 2803.14 | 2686.30 | 2776.76 | 6785294 | 2147483647 | 20.48 | 0.74% |
| 2009-05-08 | 2610.20 | 2765.11 | 2609.69 | 2756.28 | 8120136 | 2147483647 | 155.68 | 5.99% |
| 2009-04-30 | 2564.70 | 2614.76 | 2490.20 | 2600.61 | 4627158 | 2147483647 | 30.47 | 1.19% |
| 2009-04-24 | 2624.33 | 2707.34 | 2543.03 | 2570.14 | 7420306 | 2147483647 | -58.16 | -2.21% |
| 2009-04-17 | 2590.59 | 2675.83 | 2586.31 | 2628.30 | 8802769 | 2147483647 | 62.80 | 2.45% |
| 2009-04-10 | 2542.29 | 2571.19 | 2447.66 | 2565.50 | 5387522 | 2147483647 | 25.60 | 1.01% |
| 2009-04-03 | 2495.99 | 2578.79 | 2413.01 | 2539.90 | 8165395 | 2147483647 | 47.63 | 1.91% |
| 2009-03-27 | 2399.84 | 2511.55 | 2387.69 | 2492.27 | 8084369 | 2147483647 | 98.16 | 4.10% |
| 2009-03-20 | 2227.86 | 2408.10 | 2213.34 | 2394.11 | 6440289 | 2147483647 | 159.47 | 7.14% |
| 2009-03-13 | 2315.50 | 2343.74 | 2189.66 | 2234.64 | 4803841 | 2147483647 | -69.30 | -3.01% |
| 2009-03-06 | 2169.11 | 2353.46 | 2138.44 | 2303.94 | 6431122 | 2147483647 | 117.31 | 5.37% |
| 2009-02-27 | 2361.00 | 2428.51 | 2167.73 | 2186.63 | 7633879 | 2147483647 | -187.19 | -7.89% |
| 2009-02-20 | 2455.21 | 2522.74 | 2299.59 | 2373.83 | 8261139 | 2147483647 | -62.01 | -2.55% |
| 2009-02-13 | 2321.50 | 2438.82 | 2301.05 | 2435.83 | 9421164 | 2147483647 | 145.80 | 6.37% |
| 2009-02-06 | 2108.30 | 2294.07 | 2086.19 | 2290.03 | 6934989 | 2147483647 | 199.16 | 9.53% |
| 2009-01-23 | 2069.42 | 2119.42 | 2053.77 | 2090.87 | 4436069 | 2147483647 | 36.72 | 1.79% |
| 2009-01-16 | 1992.29 | 2083.83 | 1954.63 | 2054.15 | 4916036 | 2147483647 | 54.28 | 2.71% |
| 2009-01-09 | 1941.45 | 2045.62 | 1936.24 | 1999.88 | 4079743 | 2147483647 | 55.66 | 2.86% |
| 2008-12-26 | 2117.51 | 2117.51 | 1924.11 | 1944.21 | 3761060 | 2147483647 | -176.03 | -8.30% |
| 2008-12-19 | 2076.24 | 2140.89 | 2003.54 | 2120.24 | 4491323 | 2147483647 | 68.00 | 3.31% |
| 2008-12-12 | 2151.91 | 2206.15 | 2029.20 | 2052.24 | 6643408 | 2147483647 | -68.53 | -3.23% |
| 2008-12-05 | 1959.49 | 2158.28 | 1930.37 | 2120.78 | 6114215 | 2147483647 | 155.59 | 7.92% |
| 2008-11-28 | 2060.09 | 2124.15 | 1949.55 | 1965.19 | 4164419 | 2147483647 | -103.56 | -5.01% |
| 2008-11-21 | 2081.23 | 2154.39 | 1978.90 | 2068.75 | 6756663 | 2147483647 | -17.93 | -0.86% |
| 2008-11-14 | 1872.38 | 2087.56 | 1872.38 | 2086.68 | 4963254 | 2147483647 | 250.65 | 13.65% |
| 2008-11-07 | 1800.50 | 1878.71 | 1763.90 | 1836.04 | 2265384 | 1397545088 | 19.67 | 1.08% |
| 2008-10-31 | 1900.47 | 1900.47 | 1749.02 | 1816.37 | 2544160 | 1673179264 | -116.00 | -6.00% |
| 2008-10-24 | 2021.19 | 2097.26 | 1917.55 | 1932.37 | 2397892 | 1673540480 | -95.66 | -4.72% |
| 2008-10-17 | 2078.07 | 2254.69 | 1997.20 | 2028.03 | 2532408 | 1855988224 | -73.27 | -3.49% |
| 2008-10-10 | 2381.34 | 2381.34 | 2061.93 | 2101.30 | 2661451 | 2089507712 | -308.32 | -12.79% |
| 2008-09-26 | 2354.09 | 2450.47 | 2223.24 | 2409.61 | 4809040 | 2147483647 | 230.50 | 10.58% |
| 2008-09-19 | 2151.73 | 2179.11 | 1892.75 | 2179.11 | 2148894 | 1500686464 | -3.91 | -0.18% |
| 2008-09-12 | 2320.03 | 2330.68 | 2166.82 | 2183.02 | 1729790 | 1273570432 | -128.61 | -5.56% |
| 2008-09-05 | 2498.99 | 2498.99 | 2308.39 | 2311.63 | 1843241 | 1404024832 | -205.15 | -8.15% |
| 2008-08-29 | 2527.82 | 2565.62 | 2425.93 | 2516.78 | 1954194 | 1560123904 | -8.08 | -0.32% |
| 2008-08-22 | 2573.34 | 2648.89 | 2398.15 | 2524.86 | 2717459 | 2099628288 | -47.24 | -1.84% |
| 2008-08-15 | 2724.07 | 2730.01 | 2488.49 | 2572.10 | 1859709 | 1620159488 | -162.27 | -5.93% |
| 2008-08-08 | 2919.22 | 2930.10 | 2724.07 | 2734.36 | 2068981 | 2054478080 | -204.67 | -6.96% |
| 2008-08-01 | 3025.25 | 3068.05 | 2855.07 | 2939.04 | 2627587 | 2147483647 | -66.55 | -2.21% |
| 2008-07-25 | 2894.85 | 3055.62 | 2879.88 | 3005.58 | 3230448 | 2147483647 | 92.17 | 3.16% |
| 2008-07-18 | 2976.17 | 3038.14 | 2786.41 | 2913.41 | 2927015 | 2147483647 | -82.87 | -2.77% |
| 2008-07-11 | 2803.97 | 3096.66 | 2803.97 | 2996.28 | 4085994 | 2147483647 | 196.18 | 7.01% |
| 2008-07-04 | 2857.62 | 2902.19 | 2691.53 | 2800.11 | 2433541 | 2147483647 | -82.84 | -2.87% |
| 2008-06-27 | 2916.72 | 3075.00 | 2856.48 | 2882.95 | 2778106 | 2147483647 | -87.98 | -2.96% |
| 2008-06-20 | 3016.82 | 3089.85 | 2828.13 | 2970.93 | 2789082 | 2147483647 | -37.98 | -1.26% |
| 2008-06-13 | 3359.17 | 3373.35 | 3005.46 | 3008.91 | 1868326 | 2147483647 | -484.27 | -13.86% |
| 2008-06-06 | 3595.08 | 3655.45 | 3475.35 | 3493.19 | 2169081 | 2147483647 | -109.47 | -3.04% |
| 2008-05-30 | 3611.91 | 3658.07 | 3498.25 | 3602.66 | 2459642 | 2147483647 | -41.73 | -1.15% |
| 2008-05-23 | 3793.78 | 3811.03 | 3520.29 | 3644.39 | 3151770 | 2147483647 | -158.46 | -4.17% |
| 2008-05-16 | 3723.19 | 3889.50 | 3681.18 | 3802.85 | 4058506 | 2147483647 | 11.34 | 0.30% |
| 2008-05-09 | 3924.36 | 3972.95 | 3696.51 | 3791.51 | 4494730 | 2147483647 | -83.70 | -2.16% |
| 2008-04-30 | 3669.39 | 3887.80 | 3622.99 | 3875.22 | 2488627 | 2147483647 | 142.32 | 3.81% |
| 2008-04-25 | 3468.26 | 3838.62 | 3138.15 | 3732.90 | 4429021 | 2147483647 | 485.46 | 14.95% |
| 2008-04-18 | 3587.14 | 3596.69 | 3230.27 | 3247.44 | 2229383 | 2147483647 | -417.83 | -11.40% |
| 2008-04-11 | 3587.21 | 3837.37 | 3509.36 | 3665.27 | 2733394 | 2147483647 | 48.89 | 1.35% |
| 2008-04-03 | 3636.03 | 3730.61 | 3432.52 | 3616.38 | 2171182 | 2147483647 | -139.84 | -3.72% |
| 2008-03-28 | 4019.81 | 4030.28 | 3522.06 | 3756.22 | 2749521 | 2147483647 | -228.10 | -5.72% |
| 2008-03-21 | 4135.35 | 4135.35 | 3690.48 | 3984.32 | 3045168 | 2147483647 | -173.20 | -4.17% |
| 2008-03-14 | 4475.58 | 4483.38 | 4082.89 | 4157.52 | 2775116 | 2147483647 | -354.70 | -7.86% |
| 2008-03-07 | 4536.75 | 4692.41 | 4417.76 | 4512.22 | 3793626 | 2147483647 | -50.56 | -1.11% |
| 2008-02-29 | 4585.45 | 4607.56 | 4326.01 | 4562.78 | 2590623 | 2147483647 | -22.71 | -0.49% |
| 2008-02-22 | 4808.91 | 4928.03 | 4546.46 | 4585.49 | 2547798 | 2147483647 | -133.90 | -2.84% |
| 2008-02-15 | 4839.00 | 5059.01 | 4650.43 | 4719.39 | 1162760 | 1914449536 | -107.71 | -2.23% |
| 2008-02-05 | 4633.68 | 4903.44 | 4633.68 | 4827.10 | 1149768 | 2015695872 | 292.53 | 6.45% |
| 2008-02-01 | 4954.41 | 4954.41 | 4403.35 | 4534.57 | 2774000 | 2147483647 | -463.10 | -9.27% |
| 2008-01-25 | 5445.66 | 5458.38 | 4733.85 | 4997.67 | 4207523 | 2147483647 | -442.61 | -8.14% |
| 2008-01-18 | 5780.79 | 5796.72 | 5288.59 | 5440.28 | 4135425 | 2147483647 | -316.36 | -5.50% |
| 2008-01-11 | 5622.13 | 5772.75 | 5596.00 | 5756.64 | 4517948 | 2147483647 | 128.81 | 2.29% |
| 2008-01-04 | 5525.15 | 5637.95 | 5458.69 | 5627.83 | 2536055 | 2147483647 | 106.08 | 1.92% |
| 2007-12-28 | 5386.54 | 5600.45 | 5356.54 | 5521.75 | 3921944 | 2147483647 | 168.15 | 3.14% |
| 2007-12-21 | 5254.17 | 5364.86 | 5048.81 | 5353.61 | 2818071 | 2147483647 | 95.89 | 1.82% |
| 2007-12-14 | 5257.83 | 5467.07 | 5099.47 | 5257.72 | 3254537 | 2147483647 | -85.20 | -1.59% |
| 2007-12-07 | 5077.18 | 5348.32 | 5034.41 | 5342.92 | 2405852 | 2147483647 | 230.79 | 4.51% |
| 2007-11-30 | 5355.99 | 5379.36 | 5015.93 | 5112.13 | 1909295 | 2147483647 | -169.65 | -3.21% |
| 2007-11-23 | 5590.99 | 5610.50 | 5139.33 | 5281.78 | 2004192 | 2147483647 | -300.94 | -5.39% |
| 2007-11-16 | 5437.95 | 5726.00 | 5282.82 | 5582.72 | 2353097 | 2147483647 | 3.60 | 0.06% |
| 2007-11-09 | 6034.46 | 6075.21 | 5475.90 | 5579.12 | 2456205 | 2147483647 | -486.40 | -8.02% |
| 2007-11-02 | 5923.15 | 6304.86 | 5897.64 | 6065.53 | 2958883 | 2147483647 | 195.92 | 3.34% |
| 2007-10-26 | 6027.74 | 6201.45 | 5734.09 | 5869.61 | 2914828 | 2147483647 | -245.34 | -4.01% |
| 2007-10-18 | 6230.41 | 6429.68 | 6093.67 | 6114.95 | 3230535 | 2147483647 | -82.02 | -1.32% |
| 2007-10-12 | 5965.66 | 6256.56 | 5899.06 | 6196.97 | 4797353 | 2147483647 | 368.24 | 6.32% |
| 2007-09-28 | 5741.36 | 5836.24 | 5569.01 | 5828.74 | 3765648 | 2147483647 | 103.37 | 1.80% |
| 2007-09-21 | 5571.97 | 5761.55 | 5570.61 | 5725.37 | 4710531 | 2147483647 | 149.73 | 2.69% |
| 2007-09-14 | 5468.20 | 5664.90 | 5275.70 | 5575.64 | 4839850 | 2147483647 | 34.91 | 0.63% |
| 2007-09-07 | 5520.94 | 5683.73 | 5485.09 | 5540.72 | 5643943 | 2147483647 | 60.61 | 1.11% |
| 2007-08-31 | 5402.37 | 5497.34 | 5312.03 | 5480.11 | 5221391 | 2147483647 | 116.91 | 2.18% |
| 2007-08-24 | 5011.29 | 5381.52 | 4994.86 | 5363.20 | 5145238 | 2147483647 | 473.95 | 9.69% |
| 2007-08-17 | 5005.00 | 5160.06 | 4877.74 | 4889.26 | 4680974 | 2147483647 | -96.25 | -1.93% |
| 2007-08-10 | 4825.93 | 5005.97 | 4788.73 | 4985.51 | 5398194 | 2147483647 | 199.86 | 4.18% |
| 2007-08-03 | 4561.11 | 4785.65 | 4494.21 | 4785.65 | 5494633 | 2147483647 | 228.63 | 5.02% |
| 2007-07-27 | 4292.22 | 4584.88 | 4292.22 | 4557.02 | 5161335 | 2147483647 | 298.91 | 7.02% |
| 2007-07-20 | 4112.80 | 4261.51 | 3951.96 | 4258.10 | 2853494 | 2147483647 | 151.97 | 3.70% |
| 2007-07-13 | 3997.91 | 4128.27 | 3969.51 | 4106.13 | 3045059 | 2147483647 | 138.34 | 3.49% |
| 2007-07-06 | 3988.64 | 4110.87 | 3739.50 | 3967.79 | 3382083 | 2147483647 | -43.71 | -1.09% |
| 2007-06-29 | 4305.99 | 4335.60 | 3967.26 | 4011.50 | 4662071 | 2147483647 | -282.21 | -6.57% |
| 2007-06-22 | 4400.43 | 4523.28 | 4223.59 | 4293.71 | 6123449 | 2147483647 | -40.87 | -0.94% |
| 2007-06-15 | 4133.85 | 4397.54 | 4101.73 | 4334.59 | 6842652 | 2147483647 | 230.78 | 5.62% |
| 2007-06-08 | 4176.88 | 4182.01 | 3570.77 | 4103.80 | 6773933 | 2147483647 | -93.81 | -2.23% |
| 2007-06-01 | 4424.15 | 4545.57 | 4046.71 | 4197.61 | 8476282 | 0 | -183.95 | -4.20% |
| 2007-05-25 | 4085.69 | 4413.60 | 4075.92 | 4381.57 | 7931074 | 2147483647 | 161.40 | 3.83% |
| 2007-05-18 | 4164.60 | 4278.53 | 4029.89 | 4220.16 | 6680349 | 2147483647 | 1.79 | 0.04% |
| 2007-05-11 | 3976.62 | 4273.09 | 3949.45 | 4218.37 | 8067912 | 2147483647 | 265.50 | 6.72% |
| 2007-04-27 | 3800.00 | 3996.35 | 3800.00 | 3952.87 | 7305872 | 2147483647 | 186.03 | 4.94% |
| 2007-04-20 | 3703.78 | 3808.66 | 3529.92 | 3766.84 | 7457853 | 2147483647 | 68.38 | 1.85% |
| 2007-04-13 | 3503.34 | 3746.55 | 3503.17 | 3698.45 | 7132563 | 2147483647 | 203.24 | 5.82% |
| 2007-04-06 | 3359.73 | 3504.14 | 3359.73 | 3495.22 | 5483067 | 2147483647 | 148.87 | 4.45% |
| 2007-03-30 | 3240.47 | 3441.19 | 3207.19 | 3346.35 | 6491102 | 2147483647 | 116.73 | 3.61% |
| 2007-03-23 | 3009.69 | 3257.12 | 2997.79 | 3229.62 | 5420479 | 2147483647 | 150.53 | 4.89% |
| 2007-03-16 | 3095.49 | 3130.86 | 3014.14 | 3079.09 | 5425241 | 2147483647 | -7.93 | -0.26% |
| 2007-03-09 | 2970.39 | 3112.84 | 2861.18 | 3087.01 | 4627844 | 2147483647 | 112.96 | 3.80% |
| 2007-03-02 | 3149.42 | 3202.86 | 2870.31 | 2974.06 | 6080744 | 2147483647 | -175.06 | -5.56% |
| 2007-02-16 | 2866.08 | 3188.63 | 2864.97 | 3149.12 | 4718857 | 2147483647 | 282.47 | 9.85% |
| 2007-02-09 | 2792.54 | 2888.58 | 2668.33 | 2866.65 | 4138409 | 2147483647 | 57.09 | 2.03% |
| 2007-02-02 | 3043.99 | 3131.64 | 2801.65 | 2809.56 | 5104465 | 2147483647 | -218.80 | -7.22% |
| 2007-01-26 | 3001.82 | 3145.46 | 2858.66 | 3028.36 | 6199510 | 2147483647 | 53.48 | 1.80% |
| 2007-01-19 | 2794.41 | 3016.12 | 2792.98 | 2974.88 | 5513938 | 2147483647 | 171.58 | 6.12% |
| 2007-01-12 | 2757.01 | 2989.76 | 2756.51 | 2803.29 | 5476059 | 2147483647 | 24.71 | 0.89% |
| 2007-01-05 | 2870.87 | 2997.05 | 2753.11 | 2778.58 | 2238190 | 1529705216 | -36.55 | -1.30% |
| 2006-12-29 | 2471.07 | 2839.92 | 2471.07 | 2815.13 | 3794741 | 2147483647 | 350.93 | 14.24% |
| 2006-12-22 | 2393.96 | 2509.69 | 2393.96 | 2464.20 | 3928636 | 2147483647 | 73.78 | 3.09% |
| 2006-12-15 | 2191.46 | 2392.10 | 2190.64 | 2390.42 | 3060807 | 1918534656 | 189.88 | 8.63% |
| 2006-12-08 | 2210.80 | 2319.28 | 2197.13 | 2200.54 | 4532346 | 2147483647 | -8.39 | -0.38% |
| 2006-12-01 | 2146.14 | 2220.14 | 2093.61 | 2208.93 | 3127663 | 1942473856 | 53.00 | 2.46% |
