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 | 2720.08 | 2774.08 | 2630.35 | 2715.75 | 3570785 | 2147483647 | 0.90 | 0.03% |
| 2009-11-20 | 2618.49 | 2733.78 | 2618.49 | 2714.85 | 4926668 | 2147483647 | 110.61 | 4.25% |
| 2009-11-13 | 2584.98 | 2634.78 | 2553.50 | 2604.24 | 3958730 | 2147483647 | 12.07 | 0.47% |
| 2009-11-06 | 2403.01 | 2608.13 | 2394.07 | 2592.17 | 4164699 | 2147483647 | 138.63 | 5.65% |
| 2009-10-30 | 2549.71 | 2549.82 | 2419.13 | 2453.53 | 3044510 | 2147483647 | -93.03 | -3.65% |
| 2009-10-23 | 2454.13 | 2555.28 | 2441.13 | 2546.56 | 3583653 | 2147483647 | 92.53 | 3.77% |
| 2009-10-16 | 2403.22 | 2482.41 | 2370.94 | 2454.03 | 2804097 | 2147483647 | 58.66 | 2.45% |
| 2009-10-09 | 2285.88 | 2396.11 | 2277.00 | 2395.37 | 506843 | 561361216 | 118.01 | 5.18% |
| 2009-09-30 | 2331.61 | 2345.08 | 2222.86 | 2277.36 | 1170770 | 1241634304 | -48.82 | -2.10% |
| 2009-09-25 | 2439.45 | 2473.09 | 2285.73 | 2326.18 | 3273385 | 2147483647 | -131.46 | -5.35% |
| 2009-09-18 | 2455.72 | 2542.39 | 2438.54 | 2457.65 | 4553789 | 2147483647 | -1.19 | -0.05% |
| 2009-09-11 | 2368.36 | 2467.72 | 2333.23 | 2458.83 | 3569788 | 2147483647 | 98.82 | 4.19% |
| 2009-09-04 | 2357.59 | 2371.78 | 2171.90 | 2360.01 | 3004927 | 2147483647 | -37.42 | -1.56% |
| 2009-08-28 | 2474.99 | 2524.28 | 2361.40 | 2397.44 | 3691486 | 2147483647 | -51.11 | -2.09% |
| 2009-08-21 | 2449.64 | 2462.40 | 2267.63 | 2448.55 | 3196389 | 2147483647 | -52.53 | -2.10% |
| 2009-08-14 | 2707.90 | 2726.31 | 2494.82 | 2501.08 | 3218222 | 2147483647 | -185.48 | -6.90% |
| 2009-08-07 | 2802.66 | 2893.63 | 2670.30 | 2686.56 | 5224922 | 2147483647 | -97.37 | -3.50% |
| 2009-07-31 | 2774.62 | 2837.37 | 2603.57 | 2783.93 | 5583764 | 2147483647 | 9.24 | 0.33% |
| 2009-07-24 | 2574.41 | 2802.89 | 2570.54 | 2774.69 | 5285815 | 2147483647 | 213.79 | 8.35% |
| 2009-07-17 | 2484.00 | 2586.55 | 2474.16 | 2560.90 | 5126827 | 2147483647 | 66.36 | 2.66% |
| 2009-07-10 | 2453.24 | 2516.89 | 2414.34 | 2494.54 | 4871160 | 2147483647 | 41.62 | 1.70% |
| 2009-07-03 | 2306.74 | 2452.92 | 2295.62 | 2452.92 | 4022762 | 2147483647 | 147.39 | 6.39% |
| 2009-06-26 | 2296.95 | 2329.36 | 2238.79 | 2305.53 | 3718453 | 2147483647 | 19.37 | 0.85% |
| 2009-06-19 | 2216.62 | 2291.05 | 2194.08 | 2286.16 | 3297060 | 2147483647 | 63.73 | 2.87% |
| 2009-06-12 | 2270.53 | 2294.59 | 2208.46 | 2222.43 | 3698768 | 2147483647 | -49.32 | -2.17% |
| 2009-06-05 | 2212.93 | 2300.36 | 2212.31 | 2271.75 | 3503428 | 2147483647 | 88.97 | 4.08% |
| 2009-05-27 | 2110.35 | 2183.35 | 2087.32 | 2182.77 | 1939642 | 2014470144 | 35.02 | 1.63% |
| 2009-05-22 | 2167.43 | 2224.99 | 2126.68 | 2147.75 | 3899362 | 2147483647 | -31.03 | -1.42% |
| 2009-05-15 | 2154.13 | 2193.69 | 2083.62 | 2178.78 | 3730242 | 2147483647 | 42.54 | 1.99% |
| 2009-05-08 | 2020.47 | 2144.91 | 2020.47 | 2136.24 | 4595518 | 2147483647 | 125.49 | 6.24% |
| 2009-04-30 | 1995.17 | 2019.61 | 1933.81 | 2010.75 | 2586296 | 2147483647 | 11.29 | 0.56% |
| 2009-04-24 | 2025.79 | 2095.65 | 1967.66 | 1999.46 | 4191717 | 2147483647 | -30.43 | -1.50% |
| 2009-04-17 | 1982.11 | 2076.41 | 1978.44 | 2029.89 | 5181772 | 2147483647 | 64.23 | 3.27% |
| 2009-04-10 | 1937.30 | 1967.99 | 1874.81 | 1965.66 | 3017702 | 2147483647 | 28.65 | 1.48% |
| 2009-04-03 | 1923.58 | 1973.39 | 1850.05 | 1937.01 | 4430556 | 2147483647 | 13.88 | 0.72% |
| 2009-03-27 | 1876.40 | 1939.66 | 1832.83 | 1923.13 | 4511163 | 2147483647 | 54.50 | 2.92% |
| 2009-03-20 | 1706.41 | 1879.93 | 1699.32 | 1868.63 | 3660272 | 2147483647 | 157.92 | 9.23% |
| 2009-03-13 | 1771.02 | 1784.98 | 1681.67 | 1710.72 | 2552709 | 2066095616 | -53.29 | -3.02% |
| 2009-03-06 | 1668.43 | 1804.50 | 1651.81 | 1764.01 | 3404437 | 2147483647 | 79.23 | 4.70% |
| 2009-02-27 | 1839.27 | 1885.99 | 1666.65 | 1684.77 | 4144361 | 2147483647 | -163.34 | -8.84% |
| 2009-02-20 | 1894.66 | 1949.39 | 1783.77 | 1848.11 | 4683377 | 2147483647 | -33.31 | -1.77% |
| 2009-02-13 | 1775.14 | 1883.93 | 1765.85 | 1881.42 | 5338231 | 2147483647 | 130.09 | 7.43% |
| 2009-02-06 | 1615.11 | 1753.52 | 1596.28 | 1751.33 | 3973213 | 2147483647 | 149.28 | 9.32% |
| 2009-01-23 | 1578.45 | 1616.48 | 1570.23 | 1602.04 | 2490302 | 1817200256 | 31.47 | 2.00% |
| 2009-01-16 | 1527.73 | 1588.22 | 1503.61 | 1570.57 | 2769284 | 1922797312 | 35.72 | 2.33% |
| 2009-01-09 | 1486.63 | 1567.96 | 1485.85 | 1534.86 | 2317389 | 1561273600 | 50.30 | 3.39% |
| 2008-12-26 | 1621.17 | 1621.17 | 1469.77 | 1484.55 | 2066729 | 1310769664 | -138.54 | -8.54% |
| 2008-12-19 | 1589.22 | 1637.45 | 1538.47 | 1623.09 | 2441623 | 1594817536 | 47.95 | 3.04% |
| 2008-12-12 | 1665.32 | 1703.38 | 1556.68 | 1575.14 | 3776355 | 2147483647 | -59.34 | -3.63% |
| 2008-12-05 | 1512.55 | 1666.67 | 1494.16 | 1634.49 | 3617540 | 2147483647 | 118.62 | 7.83% |
| 2008-11-28 | 1566.91 | 1616.65 | 1480.55 | 1515.87 | 2338123 | 1429647616 | -48.83 | -3.12% |
| 2008-11-21 | 1558.24 | 1624.21 | 1486.00 | 1564.70 | 3961063 | 2147483647 | 2.43 | 0.16% |
| 2008-11-14 | 1389.71 | 1564.80 | 1389.71 | 1562.27 | 2883547 | 1664691712 | 195.94 | 14.34% |
| 2008-11-07 | 1350.01 | 1390.31 | 1318.69 | 1366.33 | 1158884 | 599376320 | 10.53 | 0.78% |
| 2008-10-31 | 1423.68 | 1423.68 | 1308.92 | 1355.80 | 1301333 | 723897088 | -93.52 | -6.45% |
| 2008-10-24 | 1532.54 | 1576.40 | 1441.34 | 1449.33 | 1263267 | 754599872 | -89.34 | -5.81% |
| 2008-10-17 | 1597.50 | 1688.89 | 1505.99 | 1538.67 | 1246178 | 791358400 | -81.56 | -5.03% |
| 2008-10-10 | 1812.66 | 1812.66 | 1592.47 | 1620.24 | 1286122 | 900084544 | -214.30 | -11.68% |
| 2008-09-26 | 1786.27 | 1870.85 | 1693.23 | 1834.54 | 2341622 | 1735950208 | 170.59 | 10.25% |
| 2008-09-19 | 1607.74 | 1663.95 | 1465.43 | 1663.95 | 1043672 | 673181312 | 51.03 | 3.16% |
| 2008-09-12 | 1734.33 | 1740.11 | 1597.02 | 1612.91 | 915679 | 596557504 | -118.54 | -6.85% |
| 2008-09-05 | 1864.36 | 1864.36 | 1730.12 | 1731.45 | 1009523 | 685937472 | -141.29 | -7.54% |
| 2008-08-29 | 1908.52 | 1937.18 | 1809.74 | 1872.75 | 1014415 | 710517824 | -34.56 | -1.81% |
| 2008-08-22 | 1978.60 | 2019.28 | 1846.56 | 1907.31 | 1583817 | 1072315008 | -75.04 | -3.79% |
| 2008-08-15 | 2086.20 | 2093.41 | 1905.12 | 1982.34 | 958432 | 791933440 | -110.09 | -5.26% |
| 2008-08-08 | 2242.11 | 2243.90 | 2081.90 | 2092.43 | 1104635 | 1028866112 | -159.96 | -7.10% |
| 2008-08-01 | 2320.19 | 2356.24 | 2202.97 | 2252.39 | 1428329 | 1394120448 | -54.74 | -2.37% |
| 2008-07-25 | 2253.94 | 2345.28 | 2238.94 | 2307.13 | 1711160 | 1728329984 | 41.50 | 1.83% |
| 2008-07-18 | 2308.38 | 2353.45 | 2174.67 | 2265.63 | 1580879 | 1612921856 | -52.05 | -2.25% |
| 2008-07-11 | 2166.53 | 2392.49 | 2166.53 | 2317.68 | 2194135 | 2147483647 | 153.10 | 7.07% |
| 2008-07-04 | 2220.24 | 2258.96 | 2107.48 | 2164.57 | 1278177 | 1303163520 | -73.20 | -3.27% |
| 2008-06-27 | 2293.11 | 2378.40 | 2213.70 | 2237.77 | 1502365 | 1502338048 | -100.72 | -4.31% |
| 2008-06-20 | 2361.01 | 2439.29 | 2242.15 | 2338.49 | 1512412 | 1529721984 | -12.89 | -0.55% |
| 2008-06-13 | 2612.42 | 2638.38 | 2347.90 | 2351.38 | 976572 | 1075609984 | -356.27 | -13.16% |
| 2008-06-06 | 2821.31 | 2862.73 | 2693.63 | 2707.65 | 1187310 | 1442600320 | -119.13 | -4.21% |
| 2008-05-30 | 2846.82 | 2881.36 | 2734.48 | 2826.78 | 1464623 | 1861428608 | -37.79 | -1.32% |
| 2008-05-23 | 2925.20 | 2940.75 | 2720.66 | 2864.57 | 1859491 | 2147483647 | -65.72 | -2.24% |
| 2008-05-16 | 2881.88 | 2999.12 | 2842.56 | 2930.28 | 2348362 | 2147483647 | 4.23 | 0.14% |
| 2008-05-09 | 2942.60 | 3025.23 | 2822.54 | 2926.06 | 2474329 | 2147483647 | 23.87 | 0.82% |
| 2008-04-30 | 2770.32 | 2912.99 | 2703.95 | 2902.19 | 1266187 | 1779286784 | 93.82 | 3.34% |
| 2008-04-25 | 2647.10 | 2886.23 | 2366.92 | 2808.38 | 2223838 | 2147483647 | 320.68 | 12.89% |
| 2008-04-18 | 2745.43 | 2745.43 | 2483.76 | 2487.69 | 1164662 | 1505437568 | -314.43 | -11.22% |
| 2008-04-11 | 2726.58 | 2940.16 | 2680.90 | 2802.13 | 1440430 | 1897894656 | 59.90 | 2.18% |
| 2008-04-03 | 2812.78 | 2873.21 | 2605.29 | 2742.22 | 1065411 | 1332292352 | -161.00 | -5.54% |
| 2008-03-28 | 3234.51 | 3240.84 | 2737.64 | 2903.22 | 1437081 | 2002073728 | -309.21 | -9.62% |
| 2008-03-21 | 3368.76 | 3368.76 | 2987.21 | 3212.43 | 1663071 | 2147483647 | -169.36 | -5.01% |
| 2008-03-14 | 3574.75 | 3602.81 | 3312.76 | 3381.79 | 1467271 | 2147483647 | -224.41 | -6.22% |
| 2008-03-07 | 3625.11 | 3772.77 | 3537.65 | 3606.20 | 2232826 | 2147483647 | -35.69 | -0.98% |
| 2008-02-29 | 3714.22 | 3737.17 | 3458.67 | 3641.89 | 1411661 | 2147483647 | -69.08 | -1.86% |
| 2008-02-22 | 3838.91 | 3958.39 | 3682.95 | 3710.97 | 1392586 | 2147483647 | -65.03 | -1.72% |
| 2008-02-15 | 3851.56 | 4063.79 | 3710.07 | 3776.00 | 616462 | 993455744 | -64.90 | -1.69% |
| 2008-02-05 | 3695.47 | 3924.57 | 3695.47 | 3840.90 | 651485 | 1123371392 | 218.72 | 6.04% |
| 2008-02-01 | 3957.70 | 3957.70 | 3535.12 | 3622.17 | 1504334 | 2147483647 | -360.55 | -9.05% |
| 2008-01-25 | 4318.78 | 4327.83 | 3770.90 | 3982.73 | 2211369 | 2147483647 | -334.81 | -7.75% |
| 2008-01-18 | 4559.77 | 4574.83 | 4216.57 | 4317.53 | 2163970 | 2147483647 | -227.51 | -5.01% |
| 2008-01-11 | 4503.19 | 4597.50 | 4462.21 | 4545.05 | 2418913 | 2147483647 | 43.53 | 0.97% |
| 2008-01-04 | 4391.33 | 4532.18 | 4336.58 | 4501.52 | 1351296 | 2147483647 | 107.12 | 2.44% |
| 2007-12-28 | 4276.23 | 4467.29 | 4248.86 | 4394.40 | 2073623 | 2147483647 | 137.54 | 3.23% |
| 2007-12-21 | 4158.23 | 4267.00 | 4007.02 | 4256.86 | 1574429 | 2147483647 | 99.15 | 2.38% |
| 2007-12-14 | 4132.14 | 4319.27 | 4045.17 | 4157.70 | 1798688 | 2147483647 | -25.73 | -0.61% |
| 2007-12-07 | 4005.29 | 4197.93 | 3957.05 | 4183.43 | 1515786 | 2000595072 | 141.51 | 3.50% |
| 2007-11-30 | 4321.62 | 4341.01 | 4029.42 | 4041.93 | 977301 | 1610702976 | -221.18 | -5.19% |
| 2007-11-23 | 4533.90 | 4564.92 | 4152.29 | 4263.11 | 1056004 | 1675500032 | -267.56 | -5.91% |
| 2007-11-16 | 4410.86 | 4649.83 | 4240.55 | 4530.67 | 1230757 | 2145380608 | -8.80 | -0.19% |
| 2007-11-09 | 5035.32 | 5041.55 | 4428.65 | 4539.47 | 1330448 | 2147483647 | -500.60 | -9.93% |
| 2007-11-02 | 4943.85 | 5272.03 | 4894.87 | 5040.07 | 1376142 | 2147483647 | 116.23 | 2.36% |
| 2007-10-26 | 5231.54 | 5280.13 | 4782.77 | 4923.84 | 1486374 | 2147483647 | -390.44 | -7.35% |
| 2007-10-18 | 5386.18 | 5574.05 | 5310.52 | 5314.29 | 1617793 | 2147483647 | -26.83 | -0.50% |
| 2007-10-12 | 5157.90 | 5396.27 | 4973.73 | 5341.12 | 2335136 | 2147483647 | 276.58 | 5.46% |
| 2007-09-28 | 5014.83 | 5085.92 | 4856.42 | 5064.54 | 1839528 | 2147483647 | 75.90 | 1.52% |
| 2007-09-21 | 4836.80 | 5020.64 | 4828.24 | 4988.64 | 2645730 | 2147483647 | 143.10 | 2.95% |
| 2007-09-14 | 4714.41 | 4891.74 | 4515.22 | 4845.54 | 2603109 | 2147483647 | 71.88 | 1.51% |
| 2007-09-07 | 4681.37 | 4912.86 | 4681.37 | 4773.66 | 3002460 | 2147483647 | 134.42 | 2.90% |
| 2007-08-31 | 4556.05 | 4656.50 | 4500.57 | 4639.23 | 2804447 | 2147483647 | 120.64 | 2.67% |
| 2007-08-24 | 4192.85 | 4538.93 | 4176.98 | 4518.59 | 2753556 | 2147483647 | 420.37 | 10.26% |
| 2007-08-17 | 4164.47 | 4233.49 | 4089.06 | 4098.23 | 2344027 | 2147483647 | -57.13 | -1.38% |
| 2007-08-10 | 4034.99 | 4217.98 | 4013.18 | 4155.35 | 2654085 | 2147483647 | 159.29 | 3.99% |
| 2007-08-03 | 3798.33 | 3996.06 | 3762.66 | 3996.06 | 2874837 | 2147483647 | 204.91 | 5.41% |
| 2007-07-27 | 3441.41 | 3795.16 | 3441.41 | 3791.15 | 2740857 | 2147483647 | 361.51 | 10.54% |
| 2007-07-20 | 3387.47 | 3430.38 | 3245.31 | 3429.64 | 1406119 | 1719579904 | 39.59 | 1.17% |
| 2007-07-13 | 3365.54 | 3437.43 | 3281.90 | 3390.04 | 1666148 | 2009686656 | 52.43 | 1.57% |
| 2007-07-06 | 3361.03 | 3480.59 | 3118.93 | 3337.61 | 1865299 | 2147483647 | -37.69 | -1.12% |
| 2007-06-29 | 3688.68 | 3717.34 | 3335.24 | 3375.30 | 2487224 | 2147483647 | -305.39 | -8.30% |
| 2007-06-22 | 3826.97 | 3921.63 | 3611.34 | 3680.68 | 3284791 | 2147483647 | -95.33 | -2.52% |
| 2007-06-15 | 3604.14 | 3859.95 | 3569.65 | 3776.01 | 3821769 | 2147483647 | 199.10 | 5.57% |
| 2007-06-08 | 3560.87 | 3607.24 | 3030.09 | 3576.91 | 3760217 | 2147483647 | -20.04 | -0.56% |
| 2007-06-01 | 3772.89 | 3901.19 | 3454.07 | 3596.95 | 4494489 | 2147483647 | -132.16 | -3.54% |
| 2007-05-25 | 3458.57 | 3761.92 | 3447.00 | 3729.10 | 4479579 | 2147483647 | 151.70 | 4.24% |
| 2007-05-18 | 3435.53 | 3601.39 | 3355.65 | 3577.41 | 3675659 | 2147483647 | 94.05 | 2.70% |
| 2007-05-11 | 3248.72 | 3510.72 | 3216.49 | 3483.36 | 4215060 | 2147483647 | 304.94 | 9.59% |
| 2007-04-27 | 3077.59 | 3225.65 | 3077.59 | 3178.42 | 3862244 | 2147483647 | 133.81 | 4.39% |
| 2007-04-20 | 2961.05 | 3076.01 | 2840.71 | 3044.62 | 4075474 | 2147483647 | 91.51 | 3.10% |
| 2007-04-13 | 2737.16 | 2997.12 | 2737.16 | 2953.10 | 3933881 | 2147483647 | 230.00 | 8.45% |
| 2007-04-06 | 2579.61 | 2725.91 | 2577.27 | 2723.11 | 3031840 | 2147483647 | 158.10 | 6.16% |
| 2007-03-30 | 2538.22 | 2603.27 | 2485.20 | 2565.01 | 3407744 | 2147483647 | 42.75 | 1.70% |
| 2007-03-23 | 2309.18 | 2534.12 | 2295.10 | 2522.27 | 2931235 | 2147483647 | 141.65 | 5.95% |
| 2007-03-16 | 2378.83 | 2437.49 | 2330.02 | 2380.61 | 3011065 | 2147483647 | 5.28 | 0.22% |
| 2007-03-09 | 2304.30 | 2400.22 | 2212.68 | 2375.34 | 2423012 | 1974051200 | 67.58 | 2.93% |
| 2007-03-02 | 2406.84 | 2496.00 | 2206.95 | 2307.76 | 3327849 | 2147483647 | -86.14 | -3.60% |
| 2007-02-16 | 2146.62 | 2429.86 | 2144.82 | 2393.90 | 2566189 | 2004835584 | 249.98 | 11.66% |
| 2007-02-09 | 2072.95 | 2163.64 | 1991.85 | 2143.92 | 2180873 | 1655589248 | 53.75 | 2.57% |
| 2007-02-02 | 2240.47 | 2336.38 | 2086.08 | 2090.16 | 2576446 | 1974369280 | -141.69 | -6.35% |
| 2007-01-26 | 2185.57 | 2317.97 | 2112.28 | 2231.86 | 3213487 | 2147483647 | 65.10 | 3.00% |
| 2007-01-19 | 1975.92 | 2167.91 | 1975.92 | 2166.76 | 2932010 | 2147483647 | 178.19 | 8.96% |
| 2007-01-12 | 1939.20 | 2127.79 | 1938.22 | 1988.57 | 2737592 | 1862323200 | 47.29 | 2.44% |
| 2007-01-05 | 1874.29 | 1972.46 | 1874.29 | 1941.28 | 912559 | 644524160 | 90.50 | 4.89% |
| 2006-12-29 | 1748.58 | 1863.36 | 1748.58 | 1850.78 | 1696502 | 1110806656 | 102.81 | 5.88% |
| 2006-12-22 | 1737.88 | 1794.31 | 1736.39 | 1747.96 | 2078533 | 1366046208 | 11.03 | 0.64% |
| 2006-12-15 | 1595.37 | 1737.87 | 1593.18 | 1736.93 | 1470854 | 930274944 | 136.91 | 8.56% |
| 2006-12-08 | 1647.55 | 1702.60 | 1597.94 | 1600.02 | 2165394 | 1339053184 | -42.90 | -2.61% |
| 2006-12-01 | 1561.65 | 1655.87 | 1544.67 | 1642.92 | 1581922 | 1023033408 | 77.63 | 4.96% |
