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 | 3936.18 | 4055.78 | 3827.28 | 3846.90 | 290710 | 364179712 | -94.51 | -2.40% |
| 2009-11-20 | 3817.62 | 3968.66 | 3817.62 | 3941.41 | 294639 | 352130688 | 151.16 | 3.99% |
| 2009-11-13 | 3645.48 | 3791.28 | 3617.65 | 3790.25 | 285036 | 320393568 | 148.82 | 4.09% |
| 2009-11-06 | 3328.47 | 3672.19 | 3316.01 | 3641.43 | 296820 | 348292480 | 247.04 | 7.28% |
| 2009-10-30 | 3475.11 | 3479.33 | 3327.91 | 3394.38 | 224298 | 246510784 | -74.92 | -2.16% |
| 2009-10-23 | 3276.98 | 3489.35 | 3268.98 | 3469.31 | 256866 | 294781952 | 186.10 | 5.67% |
| 2009-10-16 | 3204.39 | 3316.79 | 3171.18 | 3283.20 | 152548 | 175952112 | 87.69 | 2.74% |
| 2009-10-09 | 3055.39 | 3195.98 | 3055.39 | 3195.52 | 29867 | 32869272 | 141.91 | 4.65% |
| 2009-09-30 | 3176.95 | 3216.02 | 2973.54 | 3053.61 | 74420 | 74256608 | -116.81 | -3.68% |
| 2009-09-25 | 3252.62 | 3410.41 | 3108.91 | 3170.42 | 198423 | 220927392 | -110.57 | -3.37% |
| 2009-09-18 | 3238.56 | 3405.20 | 3238.56 | 3280.99 | 268518 | 301998368 | 52.23 | 1.62% |
| 2009-09-11 | 3128.77 | 3247.60 | 3102.57 | 3228.76 | 225000 | 259885184 | 116.94 | 3.76% |
| 2009-09-04 | 3059.83 | 3119.30 | 2850.99 | 3111.82 | 194486 | 204480176 | -0.10 | -0.00% |
| 2009-08-28 | 3000.22 | 3214.72 | 2983.36 | 3111.92 | 240300 | 257546448 | 117.26 | 3.92% |
| 2009-08-21 | 3104.51 | 3123.78 | 2805.19 | 2994.66 | 154794 | 154940064 | -145.66 | -4.64% |
| 2009-08-14 | 3330.30 | 3378.87 | 3139.66 | 3140.32 | 239115 | 257366336 | -166.84 | -5.04% |
| 2009-08-07 | 3350.64 | 3427.24 | 3291.42 | 3307.16 | 289986 | 333513088 | -30.93 | -0.93% |
| 2009-07-31 | 3389.03 | 3453.57 | 3146.65 | 3338.09 | 292373 | 334737536 | -40.42 | -1.20% |
| 2009-07-24 | 3451.95 | 3456.53 | 3332.34 | 3378.50 | 288717 | 334285952 | -68.77 | -2.00% |
| 2009-07-17 | 3362.98 | 3470.70 | 3356.21 | 3447.27 | 293566 | 331994976 | 78.60 | 2.33% |
| 2009-07-10 | 3288.32 | 3391.73 | 3244.63 | 3368.68 | 256798 | 287319456 | 85.75 | 2.61% |
| 2009-07-03 | 3112.27 | 3283.11 | 3109.90 | 3282.93 | 256693 | 278235200 | 184.34 | 5.95% |
| 2009-06-26 | 3120.69 | 3130.17 | 3020.01 | 3098.59 | 204886 | 216932576 | 3.18 | 0.10% |
| 2009-06-19 | 2948.64 | 3105.06 | 2943.33 | 3095.42 | 215723 | 218677968 | 139.48 | 4.72% |
| 2009-06-12 | 2950.72 | 3060.40 | 2911.69 | 2955.94 | 267477 | 259882224 | 1.86 | 0.06% |
| 2009-06-05 | 2918.39 | 3006.38 | 2913.61 | 2954.08 | 195583 | 208629072 | 63.19 | 2.19% |
| 2009-05-27 | 2807.85 | 2906.33 | 2792.04 | 2890.90 | 117186 | 117172872 | 4.84 | 0.17% |
| 2009-05-22 | 2925.54 | 2971.65 | 2860.54 | 2886.06 | 221721 | 216618928 | -45.53 | -1.55% |
| 2009-05-15 | 2914.74 | 2947.65 | 2793.97 | 2931.59 | 260757 | 263493824 | 29.73 | 1.02% |
| 2009-05-08 | 2793.20 | 2940.77 | 2790.76 | 2901.86 | 266437 | 279105408 | 115.63 | 4.15% |
| 2009-04-30 | 2688.64 | 2805.88 | 2592.52 | 2786.22 | 144900 | 151019504 | 93.58 | 3.48% |
| 2009-04-24 | 2778.72 | 2880.34 | 2644.88 | 2692.64 | 271052 | 272951168 | -87.11 | -3.13% |
| 2009-04-17 | 2592.46 | 2819.35 | 2591.72 | 2779.75 | 321713 | 325155488 | 198.84 | 7.70% |
| 2009-04-10 | 2496.71 | 2585.56 | 2438.57 | 2580.90 | 185195 | 177086288 | 87.24 | 3.50% |
| 2009-04-03 | 2483.22 | 2567.09 | 2396.42 | 2493.66 | 266539 | 258860480 | 36.28 | 1.48% |
| 2009-03-27 | 2346.23 | 2463.81 | 2344.10 | 2457.39 | 283210 | 250657792 | 109.09 | 4.65% |
| 2009-03-20 | 2154.20 | 2360.37 | 2144.41 | 2348.29 | 250217 | 203488272 | 187.06 | 8.65% |
| 2009-03-13 | 2236.80 | 2262.48 | 2124.03 | 2161.23 | 199218 | 146638592 | -66.87 | -3.00% |
| 2009-03-06 | 2045.10 | 2257.20 | 2043.73 | 2228.10 | 220125 | 169477648 | 163.27 | 7.91% |
| 2009-02-27 | 2306.10 | 2384.64 | 2042.77 | 2064.83 | 273200 | 223070064 | -242.31 | -10.50% |
| 2009-02-20 | 2387.74 | 2406.90 | 2208.78 | 2307.15 | 257648 | 219498080 | -64.22 | -2.71% |
| 2009-02-13 | 2182.61 | 2375.10 | 2163.77 | 2371.37 | 330507 | 272044256 | 214.14 | 9.93% |
| 2009-02-06 | 1918.35 | 2161.57 | 1910.18 | 2157.22 | 248221 | 188992224 | 253.77 | 13.33% |
| 2009-01-23 | 1923.11 | 1929.37 | 1877.29 | 1903.45 | 138881 | 101823792 | -4.92 | -0.26% |
| 2009-01-16 | 1830.79 | 1929.44 | 1818.51 | 1908.37 | 166487 | 120114768 | 75.92 | 4.14% |
| 2009-01-09 | 1794.69 | 1872.65 | 1781.20 | 1832.45 | 119828 | 82296320 | 31.04 | 1.72% |
| 2008-12-26 | 1921.54 | 1945.82 | 1795.51 | 1801.41 | 164917 | 99510920 | -122.05 | -6.34% |
| 2008-12-19 | 1827.33 | 1942.62 | 1776.03 | 1923.46 | 154197 | 101733992 | 116.89 | 6.47% |
| 2008-12-12 | 1837.98 | 1939.04 | 1777.08 | 1806.57 | 202577 | 127950096 | -9.22 | -0.51% |
| 2008-12-05 | 1590.00 | 1815.91 | 1573.50 | 1815.79 | 183162 | 104428264 | 221.57 | 13.90% |
| 2008-11-28 | 1654.38 | 1710.30 | 1573.81 | 1594.22 | 130961 | 72215392 | -57.31 | -3.47% |
| 2008-11-21 | 1662.55 | 1723.10 | 1571.05 | 1651.53 | 185951 | 104806096 | -19.67 | -1.18% |
| 2008-11-14 | 1452.06 | 1671.48 | 1452.06 | 1671.20 | 126955 | 70037280 | 235.35 | 16.39% |
| 2008-11-07 | 1489.90 | 1490.60 | 1394.84 | 1435.85 | 60411 | 32850870 | -63.10 | -4.21% |
| 2008-10-31 | 1652.60 | 1652.60 | 1485.16 | 1498.96 | 61237 | 38813496 | -178.68 | -10.65% |
| 2008-10-24 | 1710.50 | 1780.81 | 1664.60 | 1677.64 | 61003 | 38152892 | -39.16 | -2.28% |
| 2008-10-17 | 1800.55 | 1925.16 | 1689.29 | 1716.80 | 68752 | 46902480 | -98.90 | -5.45% |
| 2008-10-10 | 2055.01 | 2055.01 | 1800.54 | 1815.70 | 78589 | 59623016 | -269.36 | -12.92% |
| 2008-09-26 | 2120.46 | 2193.07 | 1916.21 | 2085.06 | 149958 | 121111304 | 66.27 | 3.28% |
| 2008-09-19 | 1958.25 | 2018.79 | 1762.60 | 2018.79 | 73064 | 55794136 | 50.44 | 2.56% |
| 2008-09-12 | 2039.40 | 2050.85 | 1958.24 | 1968.35 | 66764 | 51261328 | -68.77 | -3.38% |
| 2008-09-05 | 2166.20 | 2166.20 | 2026.67 | 2037.12 | 85276 | 63345080 | -145.88 | -6.68% |
| 2008-08-29 | 2295.24 | 2300.59 | 2072.63 | 2183.00 | 90324 | 75744168 | -110.94 | -4.84% |
| 2008-08-22 | 2299.68 | 2427.64 | 2140.35 | 2293.95 | 100429 | 93495224 | -6.55 | -0.28% |
| 2008-08-15 | 2483.97 | 2488.92 | 2206.52 | 2300.50 | 72675 | 65013184 | -206.21 | -8.23% |
| 2008-08-08 | 2715.90 | 2739.48 | 2498.59 | 2506.71 | 89474 | 89535984 | -231.93 | -8.47% |
| 2008-08-01 | 2896.41 | 2924.71 | 2646.96 | 2738.64 | 96905 | 98362744 | -146.87 | -5.09% |
| 2008-07-25 | 2759.97 | 2910.20 | 2737.05 | 2885.52 | 114645 | 112919312 | 122.31 | 4.43% |
| 2008-07-18 | 2821.27 | 2912.38 | 2665.73 | 2763.21 | 115989 | 111545352 | -77.74 | -2.74% |
| 2008-07-11 | 2723.58 | 2914.73 | 2723.45 | 2840.95 | 137035 | 135069056 | 120.71 | 4.44% |
| 2008-07-04 | 2597.36 | 2741.06 | 2562.46 | 2720.25 | 85125 | 85221360 | 89.84 | 3.42% |
| 2008-06-27 | 2609.23 | 2803.66 | 2564.83 | 2630.41 | 101253 | 106753856 | -4.31 | -0.16% |
| 2008-06-20 | 2828.51 | 2862.43 | 2494.06 | 2634.72 | 88333 | 97651728 | -203.14 | -7.16% |
| 2008-06-13 | 3156.08 | 3156.08 | 2831.30 | 2837.86 | 63064 | 77703680 | -427.72 | -13.10% |
| 2008-06-06 | 3260.46 | 3315.39 | 3232.17 | 3265.58 | 69457 | 100119768 | -1.72 | -0.05% |
| 2008-05-30 | 3271.92 | 3346.07 | 3182.70 | 3267.30 | 82372 | 109946568 | -27.37 | -0.83% |
| 2008-05-23 | 3516.82 | 3532.74 | 3220.41 | 3294.67 | 92400 | 119208576 | -232.30 | -6.59% |
| 2008-05-16 | 3388.81 | 3624.71 | 3360.90 | 3526.97 | 144860 | 207976688 | 92.15 | 2.68% |
| 2008-05-09 | 3462.58 | 3577.73 | 3308.91 | 3434.81 | 142314 | 210071280 | 0.60 | 0.02% |
| 2008-04-30 | 3241.28 | 3441.09 | 3216.65 | 3434.22 | 74603 | 103865640 | 155.60 | 4.75% |
| 2008-04-25 | 3127.92 | 3354.91 | 2793.42 | 3278.62 | 121284 | 155279968 | 309.54 | 10.43% |
| 2008-04-18 | 3246.74 | 3252.75 | 2957.63 | 2969.08 | 58810 | 74898368 | -331.08 | -10.03% |
| 2008-04-11 | 3095.54 | 3366.10 | 3068.65 | 3300.16 | 73546 | 96818960 | 181.75 | 5.83% |
| 2008-04-03 | 3427.67 | 3462.05 | 2969.32 | 3118.42 | 73667 | 96555096 | -383.57 | -10.95% |
| 2008-03-28 | 3659.92 | 3688.48 | 3315.50 | 3501.99 | 90711 | 128788616 | -130.29 | -3.59% |
| 2008-03-21 | 3807.22 | 3818.84 | 3305.57 | 3632.28 | 105918 | 146587072 | -181.40 | -4.76% |
| 2008-03-14 | 4214.32 | 4214.32 | 3772.59 | 3813.68 | 103043 | 161287072 | -414.37 | -9.80% |
| 2008-03-07 | 4102.14 | 4301.20 | 4072.43 | 4228.04 | 148385 | 226345616 | 112.33 | 2.73% |
| 2008-02-29 | 4191.00 | 4203.26 | 3932.28 | 4115.71 | 94736 | 142060384 | -68.51 | -1.64% |
| 2008-02-22 | 4137.94 | 4242.06 | 4099.63 | 4184.22 | 103270 | 166772704 | 174.44 | 4.35% |
| 2008-02-15 | 4076.07 | 4082.27 | 3959.33 | 4009.78 | 44119 | 65746044 | -41.45 | -1.02% |
| 2008-02-05 | 3859.43 | 4089.27 | 3859.43 | 4051.23 | 38258 | 60573608 | 262.05 | 6.92% |
| 2008-02-01 | 4198.80 | 4198.80 | 3679.99 | 3789.18 | 101178 | 147573120 | -425.80 | -10.10% |
| 2008-01-25 | 4477.23 | 4491.50 | 3896.36 | 4214.97 | 160220 | 251935248 | -254.06 | -5.68% |
| 2008-01-18 | 4562.32 | 4671.24 | 4342.84 | 4469.03 | 162170 | 281663424 | -87.38 | -1.92% |
| 2008-01-11 | 4594.83 | 4630.14 | 4466.80 | 4556.41 | 168315 | 305780000 | -49.92 | -1.08% |
| 2008-01-04 | 4351.72 | 4608.30 | 4351.72 | 4606.33 | 109963 | 195564384 | 258.06 | 5.93% |
| 2007-12-28 | 4239.83 | 4381.08 | 4222.51 | 4348.27 | 138187 | 227545344 | 144.10 | 3.43% |
| 2007-12-21 | 4120.83 | 4204.51 | 4029.21 | 4204.17 | 125066 | 189061696 | 93.89 | 2.28% |
| 2007-12-14 | 3831.47 | 4163.39 | 3809.93 | 4110.27 | 132993 | 206289696 | 232.31 | 5.99% |
| 2007-12-07 | 3659.25 | 3878.94 | 3645.02 | 3877.96 | 90400 | 131487800 | 216.56 | 5.92% |
| 2007-11-30 | 3798.43 | 3820.71 | 3595.19 | 3661.40 | 75529 | 111931200 | -91.75 | -2.44% |
| 2007-11-23 | 3816.56 | 3919.35 | 3656.07 | 3753.15 | 94306 | 141235552 | -47.43 | -1.25% |
| 2007-11-16 | 3623.83 | 3801.94 | 3543.07 | 3800.58 | 83072 | 117343216 | 133.61 | 3.64% |
| 2007-11-09 | 3755.67 | 3891.77 | 3618.40 | 3666.97 | 73504 | 108197320 | -93.55 | -2.49% |
| 2007-11-02 | 3673.34 | 3933.43 | 3637.41 | 3760.53 | 91400 | 134549040 | 104.21 | 2.85% |
| 2007-10-26 | 4067.94 | 4083.80 | 3600.14 | 3656.32 | 91055 | 141097200 | -469.32 | -11.38% |
| 2007-10-18 | 4227.25 | 4249.96 | 4109.73 | 4125.64 | 93037 | 155383440 | -96.36 | -2.28% |
| 2007-10-12 | 4578.44 | 4590.16 | 4081.68 | 4222.00 | 148114 | 243813616 | -297.79 | -6.59% |
| 2007-09-28 | 4486.57 | 4541.63 | 4379.60 | 4519.78 | 127953 | 216465776 | 54.60 | 1.22% |
| 2007-09-21 | 4482.86 | 4606.84 | 4389.09 | 4465.18 | 172225 | 289777472 | -24.56 | -0.55% |
| 2007-09-14 | 4472.31 | 4592.97 | 4215.33 | 4489.74 | 207692 | 336733440 | -28.44 | -0.63% |
| 2007-09-07 | 4544.17 | 4631.71 | 4492.69 | 4518.19 | 226713 | 372354240 | 9.14 | 0.20% |
| 2007-08-31 | 4468.54 | 4528.56 | 4295.73 | 4509.05 | 203399 | 325324896 | 58.71 | 1.32% |
| 2007-08-24 | 4301.32 | 4496.02 | 4289.23 | 4450.33 | 205269 | 322524864 | 226.97 | 5.37% |
| 2007-08-17 | 4276.59 | 4351.37 | 4176.78 | 4223.36 | 172728 | 264009072 | -69.24 | -1.61% |
| 2007-08-10 | 4305.61 | 4437.02 | 4185.47 | 4292.60 | 223334 | 352372864 | 25.68 | 0.60% |
| 2007-08-03 | 4066.25 | 4277.29 | 3984.65 | 4266.92 | 261788 | 372248512 | 195.30 | 4.80% |
| 2007-07-27 | 3736.13 | 4075.21 | 3736.13 | 4071.62 | 217973 | 296891840 | 378.76 | 10.26% |
| 2007-07-20 | 3535.22 | 3692.86 | 3347.03 | 3692.86 | 122925 | 151717232 | 160.68 | 4.55% |
| 2007-07-13 | 3477.63 | 3589.28 | 3451.68 | 3532.17 | 131909 | 157109504 | 75.33 | 2.18% |
| 2007-07-06 | 3503.19 | 3587.02 | 3216.20 | 3456.84 | 136909 | 168575792 | -82.80 | -2.34% |
| 2007-06-29 | 3968.36 | 4015.77 | 3485.41 | 3539.63 | 179726 | 260759584 | -415.38 | -10.50% |
| 2007-06-22 | 4193.74 | 4325.38 | 3875.09 | 3955.01 | 266156 | 417128000 | -165.85 | -4.03% |
| 2007-06-15 | 3815.38 | 4197.41 | 3812.06 | 4120.87 | 304107 | 464037920 | 395.75 | 10.62% |
| 2007-06-08 | 3641.97 | 3750.66 | 3166.35 | 3725.11 | 265399 | 339230464 | 60.87 | 1.66% |
| 2007-06-01 | 4234.14 | 4281.36 | 3635.68 | 3664.25 | 314382 | 490421184 | -506.53 | -12.14% |
| 2007-05-25 | 3713.28 | 4198.62 | 3694.41 | 4170.78 | 348223 | 525602016 | 334.19 | 8.71% |
| 2007-05-18 | 3608.66 | 3856.28 | 3551.22 | 3836.59 | 281388 | 411594144 | 165.89 | 4.52% |
| 2007-05-11 | 3457.49 | 3767.45 | 3453.21 | 3670.69 | 345946 | 501269984 | 237.10 | 6.91% |
| 2007-04-27 | 3197.79 | 3449.88 | 3193.57 | 3433.59 | 294233 | 381966976 | 282.25 | 8.96% |
| 2007-04-20 | 2944.24 | 3161.57 | 2920.75 | 3151.34 | 307287 | 359937792 | 211.07 | 7.18% |
| 2007-04-13 | 2819.41 | 2989.06 | 2767.95 | 2940.27 | 272498 | 307848928 | 133.66 | 4.76% |
| 2007-04-06 | 2612.02 | 2815.55 | 2601.79 | 2806.61 | 211257 | 226707808 | 199.06 | 7.63% |
| 2007-03-30 | 2587.59 | 2675.15 | 2546.54 | 2607.55 | 231578 | 226490064 | 32.42 | 1.26% |
| 2007-03-23 | 2392.54 | 2587.35 | 2377.57 | 2575.14 | 211423 | 190868304 | 115.83 | 4.71% |
| 2007-03-16 | 2400.62 | 2510.26 | 2381.99 | 2459.30 | 219966 | 181493568 | 57.26 | 2.38% |
| 2007-03-09 | 2309.52 | 2429.33 | 2252.14 | 2402.04 | 170285 | 138609040 | 96.06 | 4.17% |
| 2007-03-02 | 2509.77 | 2532.51 | 2243.84 | 2305.98 | 228557 | 180986512 | -190.71 | -7.64% |
| 2007-02-16 | 2268.70 | 2518.65 | 2267.75 | 2496.69 | 185692 | 150400096 | 233.82 | 10.33% |
| 2007-02-09 | 2156.08 | 2275.66 | 2121.89 | 2262.88 | 155165 | 123859752 | 90.41 | 4.16% |
| 2007-02-02 | 2286.10 | 2337.52 | 2146.14 | 2172.46 | 185737 | 140947488 | -104.61 | -4.59% |
| 2007-01-26 | 2334.52 | 2412.00 | 2152.21 | 2277.08 | 231401 | 187997504 | -44.19 | -1.90% |
| 2007-01-19 | 1929.74 | 2322.55 | 1929.44 | 2321.27 | 249535 | 196079312 | 391.36 | 20.28% |
| 2007-01-12 | 1796.33 | 2027.22 | 1796.33 | 1929.91 | 212664 | 149940416 | 136.73 | 7.62% |
| 2007-01-05 | 1811.45 | 1825.15 | 1771.14 | 1793.18 | 51992 | 37966832 | -8.63 | -0.48% |
| 2006-12-29 | 1797.88 | 1827.43 | 1768.80 | 1801.81 | 106546 | 81862880 | 4.18 | 0.23% |
| 2006-12-22 | 1735.50 | 1838.03 | 1735.47 | 1797.63 | 142402 | 102085376 | 63.57 | 3.67% |
| 2006-12-15 | 1638.30 | 1737.34 | 1634.69 | 1734.06 | 92840 | 66091840 | 94.14 | 5.74% |
| 2006-12-08 | 1739.58 | 1762.36 | 1637.41 | 1639.92 | 143464 | 96967656 | -98.69 | -5.68% |
| 2006-12-01 | 1630.58 | 1747.83 | 1626.24 | 1738.62 | 109556 | 75775872 | 107.94 | 6.62% |
