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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 5207.43 | 5312.71 | 4800.88 | 4826.93 | 547540 | 510699360 | -373.11 | -7.17% |
| 2009-11-20 | 5052.72 | 5241.09 | 5051.85 | 5200.04 | 441376 | 398747712 | 166.22 | 3.30% |
| 2009-11-13 | 5043.53 | 5121.02 | 4931.98 | 5033.82 | 351538 | 340576768 | -11.16 | -0.22% |
| 2009-11-06 | 4734.31 | 5070.26 | 4691.30 | 5044.98 | 461959 | 426348448 | 225.16 | 4.67% |
| 2009-10-30 | 5193.06 | 5208.63 | 4764.26 | 4819.82 | 426634 | 346372416 | -351.09 | -6.79% |
| 2009-10-23 | 4936.41 | 5253.51 | 4926.24 | 5170.91 | 339662 | 347012832 | 237.05 | 4.80% |
| 2009-10-16 | 4606.79 | 4973.81 | 4565.47 | 4933.85 | 290880 | 270721280 | 319.34 | 6.92% |
| 2009-10-09 | 4418.60 | 4615.34 | 4399.77 | 4614.51 | 36898 | 35148052 | 201.28 | 4.56% |
| 2009-09-30 | 4513.76 | 4557.00 | 4276.20 | 4413.23 | 85290 | 79615120 | -91.42 | -2.03% |
| 2009-09-25 | 4686.11 | 4750.77 | 4388.99 | 4504.65 | 214759 | 200410528 | -249.44 | -5.25% |
| 2009-09-18 | 4943.20 | 5027.24 | 4709.78 | 4754.09 | 280202 | 266532816 | -159.02 | -3.24% |
| 2009-09-11 | 4733.85 | 4944.51 | 4606.65 | 4913.11 | 271144 | 261675616 | 213.40 | 4.54% |
| 2009-09-04 | 4505.83 | 4745.80 | 4239.63 | 4699.70 | 308426 | 280181024 | 135.17 | 2.96% |
| 2009-08-28 | 4864.05 | 4888.09 | 4542.49 | 4564.53 | 289916 | 251957248 | -277.41 | -5.73% |
| 2009-08-21 | 5258.35 | 5343.69 | 4619.37 | 4841.94 | 324911 | 310421888 | -513.39 | -9.59% |
| 2009-08-14 | 5647.14 | 5720.99 | 5354.53 | 5355.34 | 428822 | 474239648 | -229.10 | -4.10% |
| 2009-08-07 | 5778.00 | 5913.02 | 5429.99 | 5584.44 | 588143 | 611925504 | -204.09 | -3.53% |
| 2009-07-31 | 5987.08 | 6184.19 | 5427.67 | 5788.53 | 977496 | 909927232 | -209.94 | -3.50% |
| 2009-07-24 | 5942.51 | 6168.78 | 5753.43 | 5998.47 | 278188 | 420024384 | 31.91 | 0.54% |
| 2009-07-17 | 5853.82 | 6085.72 | 5811.91 | 5966.56 | 221311 | 322064736 | 44.20 | 0.75% |
| 2009-07-10 | 6007.37 | 6119.39 | 5622.25 | 5922.36 | 247252 | 347947296 | -68.99 | -1.15% |
| 2009-07-03 | 5240.29 | 5991.87 | 5230.49 | 5991.35 | 291960 | 348534368 | 758.75 | 14.50% |
| 2009-06-26 | 5213.08 | 5275.85 | 4939.99 | 5232.61 | 172294 | 211848512 | 71.19 | 1.38% |
| 2009-06-19 | 4718.32 | 5193.10 | 4675.92 | 5161.42 | 182852 | 226039312 | 442.38 | 9.37% |
| 2009-06-12 | 4911.32 | 5126.06 | 4648.21 | 4719.04 | 153189 | 189954032 | -219.99 | -4.45% |
| 2009-06-05 | 4655.86 | 5126.41 | 4655.86 | 4939.03 | 145045 | 178731648 | 385.93 | 8.48% |
| 2009-05-27 | 4451.75 | 4652.45 | 4431.36 | 4553.10 | 79030 | 91361856 | -20.16 | -0.44% |
| 2009-05-22 | 4707.65 | 4839.04 | 4533.30 | 4573.26 | 145992 | 171218528 | -186.59 | -3.92% |
| 2009-05-15 | 4692.69 | 4843.47 | 4393.23 | 4759.85 | 209727 | 217496944 | 111.63 | 2.40% |
| 2009-05-08 | 4195.89 | 4704.47 | 4159.03 | 4648.22 | 236353 | 256205120 | 455.45 | 10.86% |
| 2009-04-30 | 3869.12 | 4221.81 | 3747.03 | 4192.76 | 115325 | 124587176 | 293.68 | 7.53% |
| 2009-04-24 | 4032.01 | 4156.86 | 3820.90 | 3899.08 | 160648 | 162482784 | -173.39 | -4.26% |
| 2009-04-17 | 3973.08 | 4118.47 | 3946.80 | 4072.47 | 186260 | 193576144 | 125.26 | 3.17% |
| 2009-04-10 | 3953.46 | 3971.78 | 3698.47 | 3947.20 | 123579 | 120506344 | -0.19 | -0.01% |
| 2009-04-03 | 3776.75 | 4071.92 | 3613.43 | 3947.40 | 215556 | 214948096 | 155.21 | 4.09% |
| 2009-03-27 | 3565.45 | 3889.26 | 3539.46 | 3792.19 | 210623 | 208237664 | 209.61 | 5.85% |
| 2009-03-20 | 3182.07 | 3673.44 | 3166.87 | 3582.58 | 205674 | 188672784 | 385.84 | 12.07% |
| 2009-03-13 | 3349.17 | 3456.57 | 3101.32 | 3196.74 | 117195 | 106686984 | -103.45 | -3.13% |
| 2009-03-06 | 2888.28 | 3381.29 | 2881.93 | 3300.19 | 143285 | 122442184 | 398.12 | 13.72% |
| 2009-02-27 | 3361.81 | 3565.65 | 2823.40 | 2902.07 | 184166 | 165660000 | -409.73 | -12.37% |
| 2009-02-20 | 3505.09 | 3556.61 | 3157.35 | 3311.79 | 225322 | 199492640 | -161.81 | -4.66% |
| 2009-02-13 | 3107.01 | 3478.31 | 3086.27 | 3473.60 | 297918 | 238152480 | 439.25 | 14.48% |
| 2009-02-06 | 2730.96 | 3053.82 | 2698.41 | 3034.35 | 180210 | 141448512 | 319.92 | 11.79% |
| 2009-01-23 | 2725.57 | 2787.55 | 2658.01 | 2714.43 | 92699 | 74221200 | -4.38 | -0.16% |
| 2009-01-16 | 2601.14 | 2759.99 | 2537.57 | 2718.81 | 107877 | 88602136 | 89.95 | 3.42% |
| 2009-01-09 | 2305.03 | 2636.36 | 2293.59 | 2628.86 | 95254 | 71155936 | 285.15 | 12.17% |
| 2008-12-26 | 2760.98 | 2775.92 | 2331.79 | 2343.71 | 92547 | 65939020 | -434.76 | -15.65% |
| 2008-12-19 | 2683.35 | 2837.10 | 2584.69 | 2778.48 | 135247 | 94779088 | 136.52 | 5.17% |
| 2008-12-12 | 2852.31 | 2914.64 | 2594.43 | 2641.96 | 160695 | 120078896 | -175.22 | -6.22% |
| 2008-12-05 | 2487.77 | 2829.95 | 2450.76 | 2817.18 | 170750 | 117453056 | 301.92 | 12.00% |
| 2008-11-28 | 2639.52 | 2745.00 | 2354.23 | 2515.27 | 176143 | 123145280 | -147.41 | -5.54% |
| 2008-11-21 | 2333.02 | 2734.99 | 2192.91 | 2662.68 | 199665 | 135271616 | 299.26 | 12.66% |
| 2008-11-14 | 1947.77 | 2365.79 | 1943.75 | 2363.42 | 140227 | 81748904 | 457.60 | 24.01% |
| 2008-11-07 | 1962.61 | 2011.58 | 1799.11 | 1905.82 | 54320 | 30479822 | -83.53 | -4.20% |
| 2008-10-31 | 2120.42 | 2129.10 | 1895.56 | 1989.35 | 74868 | 44805464 | -195.41 | -8.94% |
| 2008-10-24 | 2259.60 | 2376.84 | 2169.70 | 2184.76 | 99749 | 69364800 | -67.79 | -3.01% |
| 2008-10-17 | 2121.36 | 2395.08 | 2031.89 | 2252.55 | 105549 | 70561664 | 107.70 | 5.02% |
| 2008-10-10 | 2375.28 | 2509.99 | 2140.71 | 2144.85 | 102104 | 71263280 | -317.33 | -12.89% |
| 2008-09-26 | 2445.79 | 2501.83 | 2133.06 | 2462.18 | 129561 | 92727736 | 180.45 | 7.91% |
| 2008-09-19 | 2274.55 | 2306.76 | 1945.56 | 2281.73 | 56818 | 38332464 | 42.64 | 1.90% |
| 2008-09-12 | 2455.00 | 2475.27 | 2228.43 | 2239.09 | 45754 | 34169152 | -215.22 | -8.77% |
| 2008-09-05 | 2693.64 | 2695.33 | 2449.27 | 2454.31 | 49299 | 38803640 | -260.41 | -9.59% |
| 2008-08-29 | 2684.74 | 2755.57 | 2497.82 | 2714.72 | 67997 | 55320924 | 25.98 | 0.97% |
| 2008-08-22 | 2691.02 | 2838.96 | 2447.90 | 2688.74 | 71346 | 62401088 | 4.28 | 0.16% |
| 2008-08-15 | 2844.63 | 2844.63 | 2532.93 | 2684.46 | 66057 | 56097620 | -193.96 | -6.74% |
| 2008-08-08 | 3313.23 | 3365.06 | 2876.02 | 2878.42 | 71952 | 70762832 | -481.88 | -14.34% |
| 2008-08-01 | 3528.94 | 3617.97 | 3220.02 | 3360.30 | 108025 | 116804936 | -119.76 | -3.44% |
| 2008-07-25 | 3047.44 | 3565.54 | 3033.20 | 3480.06 | 137340 | 147138208 | 382.62 | 12.35% |
| 2008-07-18 | 3475.23 | 3555.33 | 2895.75 | 3097.44 | 126229 | 126228016 | -414.64 | -11.81% |
| 2008-07-11 | 3046.85 | 3676.84 | 3046.85 | 3512.08 | 186331 | 199113808 | 479.42 | 15.81% |
| 2008-07-04 | 2854.88 | 3083.71 | 2750.12 | 3032.66 | 73812 | 76714048 | 196.96 | 6.95% |
| 2008-06-27 | 2742.97 | 3156.17 | 2702.16 | 2835.70 | 74087 | 76903824 | 24.16 | 0.86% |
| 2008-06-20 | 3065.30 | 3167.00 | 2654.93 | 2811.54 | 66848 | 73183456 | -258.92 | -8.43% |
| 2008-06-13 | 3600.95 | 3600.95 | 3066.10 | 3070.46 | 49204 | 55958988 | -693.01 | -18.41% |
| 2008-06-06 | 3710.64 | 3835.33 | 3640.76 | 3763.47 | 44938 | 55786500 | 34.38 | 0.92% |
| 2008-05-30 | 3710.23 | 3883.21 | 3593.68 | 3729.09 | 55995 | 71484520 | -22.00 | -0.59% |
| 2008-05-23 | 4227.32 | 4227.32 | 3690.64 | 3751.09 | 51232 | 63040104 | -473.13 | -11.20% |
| 2008-05-16 | 4165.69 | 4440.69 | 3972.79 | 4224.22 | 75134 | 97693456 | -43.58 | -1.02% |
| 2008-05-09 | 4564.02 | 4624.51 | 4133.32 | 4267.80 | 92067 | 130779600 | -208.29 | -4.65% |
| 2008-04-30 | 4357.05 | 4503.24 | 4214.72 | 4476.10 | 44845 | 58815376 | 26.11 | 0.59% |
| 2008-04-25 | 4240.11 | 4665.11 | 3439.04 | 4449.99 | 105573 | 138603008 | 510.06 | 12.95% |
| 2008-04-18 | 5126.80 | 5126.80 | 3885.30 | 3939.92 | 64700 | 92862600 | -1331.83 | -25.26% |
| 2008-04-11 | 5013.09 | 5694.98 | 4955.72 | 5271.75 | 78584 | 125822688 | 141.39 | 2.76% |
| 2008-04-03 | 5741.25 | 5955.21 | 4808.57 | 5130.36 | 78901 | 129658824 | -783.66 | -13.25% |
| 2008-03-28 | 5640.16 | 5946.04 | 5117.85 | 5914.02 | 84157 | 160795872 | 326.37 | 5.84% |
| 2008-03-21 | 5266.55 | 5751.16 | 4825.41 | 5587.64 | 68342 | 121757024 | 332.88 | 6.33% |
| 2008-03-14 | 6115.66 | 6115.66 | 5146.27 | 5254.76 | 44037 | 83438632 | -885.50 | -14.42% |
| 2008-03-07 | 6128.22 | 6318.26 | 5804.82 | 6140.26 | 66703 | 132560672 | -28.82 | -0.47% |
| 2008-02-29 | 6230.95 | 6283.99 | 5782.82 | 6169.08 | 49824 | 102582712 | -33.52 | -0.54% |
| 2008-02-22 | 6540.48 | 6704.50 | 6075.42 | 6202.60 | 41437 | 95203752 | -182.39 | -2.86% |
| 2008-02-15 | 6644.66 | 6835.54 | 6260.02 | 6384.99 | 21360 | 46437672 | -199.05 | -3.02% |
| 2008-02-05 | 6360.96 | 6702.02 | 6360.96 | 6584.04 | 21802 | 55949368 | 377.43 | 6.08% |
| 2008-02-01 | 6460.41 | 6472.43 | 6019.15 | 6206.61 | 46072 | 107798896 | -326.40 | -5.00% |
| 2008-01-25 | 6743.44 | 6752.42 | 5762.02 | 6533.01 | 79350 | 171292768 | -206.67 | -3.07% |
| 2008-01-18 | 7250.67 | 7455.62 | 6472.93 | 6739.68 | 92453 | 208719680 | -493.75 | -6.83% |
| 2008-01-11 | 6845.19 | 7288.84 | 6666.64 | 7233.42 | 113973 | 239881600 | 385.79 | 5.63% |
| 2008-01-04 | 6450.44 | 6855.36 | 6389.28 | 6847.63 | 72938 | 146396640 | 445.85 | 6.96% |
| 2007-12-28 | 6026.95 | 6466.84 | 5886.56 | 6401.78 | 89352 | 193342096 | 435.20 | 7.29% |
| 2007-12-21 | 5967.51 | 6021.55 | 5598.72 | 5966.58 | 52111 | 105684712 | -48.76 | -0.81% |
| 2007-12-14 | 6418.49 | 6608.02 | 5800.74 | 6015.35 | 67510 | 149597664 | -542.66 | -8.28% |
| 2007-12-07 | 6128.01 | 6651.58 | 6087.64 | 6558.00 | 44694 | 89558792 | 409.92 | 6.67% |
| 2007-11-30 | 6492.33 | 6559.79 | 5830.89 | 6148.08 | 34644 | 72427400 | -284.16 | -4.42% |
| 2007-11-23 | 6705.68 | 6809.36 | 6262.36 | 6432.24 | 37724 | 83668336 | -301.86 | -4.48% |
| 2007-11-16 | 6851.25 | 7250.14 | 6602.32 | 6734.11 | 38186 | 89371952 | -276.91 | -3.95% |
| 2007-11-09 | 7612.00 | 7665.68 | 6917.41 | 7011.02 | 41834 | 95668632 | -754.86 | -9.72% |
| 2007-11-02 | 7323.32 | 8223.61 | 7310.57 | 7765.87 | 73456 | 164070320 | 500.29 | 6.89% |
| 2007-10-26 | 6930.42 | 7392.13 | 6807.74 | 7265.58 | 57551 | 130956840 | 438.09 | 6.42% |
| 2007-10-18 | 7145.83 | 7188.76 | 6805.22 | 6827.49 | 54542 | 119179920 | -393.61 | -5.45% |
| 2007-10-12 | 7505.00 | 8052.66 | 7001.19 | 7221.10 | 83468 | 205287712 | -161.91 | -2.19% |
| 2007-09-28 | 7337.00 | 7803.25 | 7102.97 | 7383.01 | 63846 | 148583600 | 52.05 | 0.71% |
| 2007-09-21 | 7522.36 | 7767.64 | 7226.58 | 7330.96 | 68810 | 157571920 | -279.71 | -3.67% |
| 2007-09-14 | 7562.61 | 7790.79 | 7226.20 | 7610.67 | 76579 | 189147840 | -123.06 | -1.59% |
| 2007-09-07 | 8104.35 | 8360.41 | 7727.58 | 7733.72 | 107890 | 240494848 | -341.43 | -4.23% |
| 2007-08-31 | 8003.67 | 8215.71 | 7705.31 | 8075.15 | 118189 | 278660768 | 136.66 | 1.72% |
| 2007-08-24 | 7104.30 | 8038.41 | 7104.30 | 7938.49 | 89394 | 204651904 | 987.47 | 14.21% |
| 2007-08-17 | 7302.30 | 7429.79 | 6906.65 | 6951.02 | 90186 | 197220320 | -430.45 | -5.83% |
| 2007-08-10 | 7550.57 | 7725.28 | 7158.52 | 7381.47 | 134322 | 287767936 | -124.75 | -1.66% |
| 2007-08-03 | 6928.18 | 7629.86 | 6814.34 | 7506.22 | 173331 | 334068192 | 572.28 | 8.25% |
| 2007-07-27 | 6291.11 | 6962.69 | 6239.46 | 6933.94 | 163428 | 295218560 | 731.80 | 11.80% |
| 2007-07-20 | 5430.95 | 6210.17 | 5211.01 | 6202.14 | 88511 | 162406576 | 770.53 | 14.19% |
| 2007-07-13 | 5161.83 | 5478.96 | 5161.83 | 5431.60 | 72282 | 118977048 | 328.65 | 6.44% |
| 2007-07-06 | 5168.17 | 5369.79 | 4773.11 | 5102.95 | 75235 | 113898896 | -177.24 | -3.36% |
| 2007-06-29 | 5795.74 | 5862.96 | 5210.01 | 5280.19 | 105748 | 186679568 | -520.36 | -8.97% |
| 2007-06-22 | 5764.48 | 6239.16 | 5628.49 | 5800.55 | 159906 | 291407392 | 135.95 | 2.40% |
| 2007-06-15 | 5414.30 | 5895.50 | 5326.80 | 5664.60 | 152114 | 266371696 | 281.62 | 5.23% |
| 2007-06-08 | 5321.24 | 5462.11 | 4536.23 | 5382.98 | 146036 | 241246528 | -39.53 | -0.73% |
| 2007-06-01 | 5588.74 | 6112.06 | 5372.59 | 5422.51 | 229300 | 447092608 | -93.83 | -1.70% |
| 2007-05-25 | 4795.63 | 5592.63 | 4786.50 | 5516.34 | 175327 | 320142496 | 535.71 | 10.76% |
| 2007-05-18 | 4596.02 | 5061.23 | 4519.48 | 4980.64 | 159962 | 267067920 | 324.00 | 6.96% |
| 2007-05-11 | 4250.91 | 4812.51 | 4227.17 | 4656.64 | 164250 | 258297152 | 374.87 | 8.76% |
| 2007-04-27 | 4249.20 | 4381.26 | 4201.65 | 4281.77 | 138289 | 200188400 | 68.44 | 1.62% |
| 2007-04-20 | 4057.83 | 4396.37 | 3949.88 | 4213.34 | 145151 | 203917904 | 145.41 | 3.57% |
| 2007-04-13 | 3890.12 | 4145.37 | 3839.04 | 4067.93 | 137495 | 181302816 | 185.30 | 4.77% |
| 2007-04-06 | 3468.48 | 3894.53 | 3457.15 | 3882.63 | 131737 | 170538224 | 430.86 | 12.48% |
| 2007-03-30 | 3341.45 | 3517.79 | 3306.72 | 3451.76 | 111926 | 137389216 | 100.95 | 3.01% |
| 2007-03-23 | 3015.83 | 3373.85 | 3005.19 | 3350.81 | 106420 | 124049504 | 200.68 | 6.37% |
| 2007-03-16 | 3205.18 | 3266.91 | 3057.45 | 3150.13 | 103549 | 115619256 | -48.94 | -1.53% |
| 2007-03-09 | 2973.89 | 3260.11 | 2928.79 | 3199.07 | 140073 | 143010944 | 218.35 | 7.33% |
| 2007-03-02 | 3052.87 | 3110.00 | 2780.03 | 2980.72 | 153964 | 152845744 | -70.28 | -2.30% |
| 2007-02-16 | 2714.15 | 3132.06 | 2714.15 | 3051.00 | 104468 | 106356368 | 348.80 | 12.91% |
| 2007-02-09 | 2537.24 | 2717.65 | 2504.45 | 2702.20 | 76457 | 69357784 | 154.23 | 6.05% |
| 2007-02-02 | 2967.04 | 2992.62 | 2543.82 | 2547.97 | 120089 | 110911792 | -401.60 | -13.62% |
| 2007-01-26 | 2751.21 | 3017.34 | 2697.65 | 2949.57 | 183443 | 173841632 | 245.58 | 9.08% |
| 2007-01-19 | 2719.34 | 3069.23 | 2539.96 | 2703.99 | 177116 | 169148912 | -34.76 | -1.27% |
| 2007-01-12 | 2560.16 | 2939.03 | 2554.38 | 2738.75 | 124181 | 111539120 | 169.32 | 6.59% |
| 2007-01-05 | 2613.10 | 2697.49 | 2529.05 | 2569.44 | 40628 | 37958924 | -4.79 | -0.19% |
| 2006-12-29 | 2460.26 | 2607.19 | 2457.07 | 2574.23 | 78277 | 69113912 | 106.67 | 4.32% |
| 2006-12-22 | 2496.37 | 2642.59 | 2445.95 | 2467.57 | 111551 | 94149456 | -18.89 | -0.76% |
| 2006-12-15 | 2217.73 | 2502.71 | 2217.73 | 2486.46 | 118594 | 96304736 | 216.25 | 9.53% |
| 2006-12-08 | 2370.98 | 2601.86 | 2262.20 | 2270.21 | 136920 | 121024248 | -110.31 | -4.63% |
| 2006-12-01 | 2182.99 | 2456.07 | 2163.70 | 2380.51 | 133064 | 105553576 | 177.12 | 8.04% |
