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 | 5993.69 | 6072.03 | 5699.69 | 5717.47 | 1015680 | 915336960 | -273.81 | -4.57% |
| 2009-11-20 | 5786.83 | 6043.22 | 5782.61 | 5991.29 | 1268254 | 1134436608 | 240.10 | 4.17% |
| 2009-11-13 | 5684.56 | 5757.89 | 5627.24 | 5751.19 | 880551 | 746858240 | 84.71 | 1.50% |
| 2009-11-06 | 5207.27 | 5711.37 | 5186.31 | 5666.48 | 899445 | 763035136 | 373.46 | 7.06% |
| 2009-10-30 | 5468.82 | 5483.02 | 5251.61 | 5293.02 | 593951 | 493844480 | -172.34 | -3.15% |
| 2009-10-23 | 5297.95 | 5501.59 | 5273.90 | 5465.36 | 693056 | 577086656 | 158.01 | 2.98% |
| 2009-10-16 | 5243.63 | 5363.02 | 5162.80 | 5307.35 | 542830 | 426557408 | 85.73 | 1.64% |
| 2009-10-09 | 5023.20 | 5222.99 | 5002.94 | 5221.62 | 100828 | 78155200 | 212.04 | 4.23% |
| 2009-09-30 | 5202.24 | 5245.73 | 4909.14 | 5009.57 | 257580 | 193289680 | -179.63 | -3.46% |
| 2009-09-25 | 5425.08 | 5556.88 | 5131.13 | 5189.21 | 620499 | 495024416 | -275.92 | -5.05% |
| 2009-09-18 | 5475.65 | 5672.71 | 5426.32 | 5465.12 | 952748 | 811010624 | 9.43 | 0.17% |
| 2009-09-11 | 5320.55 | 5482.14 | 5228.33 | 5455.70 | 734065 | 635046720 | 161.42 | 3.05% |
| 2009-09-04 | 5307.60 | 5307.60 | 4973.56 | 5294.28 | 681264 | 538156480 | -87.91 | -1.63% |
| 2009-08-28 | 5416.09 | 5537.21 | 5135.89 | 5382.19 | 816192 | 693002944 | -27.14 | -0.50% |
| 2009-08-21 | 5569.38 | 5584.01 | 5076.76 | 5409.33 | 762834 | 642775616 | -213.65 | -3.80% |
| 2009-08-14 | 6192.35 | 6230.51 | 5618.79 | 5622.98 | 783705 | 721798784 | -511.68 | -8.34% |
| 2009-08-07 | 6237.63 | 6555.62 | 6098.88 | 6134.66 | 1346483 | 1262158592 | -66.21 | -1.07% |
| 2009-07-31 | 6060.81 | 6255.71 | 5700.60 | 6200.87 | 1501239 | 1367742848 | 178.51 | 2.96% |
| 2009-07-24 | 5884.19 | 6056.66 | 5866.80 | 6022.36 | 1297966 | 1188669440 | 171.14 | 2.92% |
| 2009-07-17 | 5708.41 | 5948.33 | 5676.75 | 5851.22 | 1155671 | 1031400960 | 139.72 | 2.45% |
| 2009-07-10 | 5535.49 | 5748.42 | 5497.47 | 5711.50 | 1191608 | 1026339712 | 200.85 | 3.65% |
| 2009-07-03 | 5374.31 | 5521.98 | 5352.85 | 5510.65 | 929256 | 783377216 | 143.35 | 2.67% |
| 2009-06-26 | 5445.23 | 5479.70 | 5296.19 | 5367.30 | 918633 | 742799488 | -28.52 | -0.53% |
| 2009-06-19 | 5122.26 | 5409.53 | 5099.90 | 5395.82 | 816307 | 667601088 | 270.43 | 5.28% |
| 2009-06-12 | 5176.09 | 5327.14 | 5098.39 | 5125.39 | 913809 | 739771136 | -49.01 | -0.95% |
| 2009-06-05 | 5083.40 | 5253.31 | 5079.63 | 5174.40 | 780808 | 617514176 | 124.18 | 2.46% |
| 2009-05-27 | 4967.73 | 5090.88 | 4937.07 | 5050.22 | 403491 | 324940992 | -9.43 | -0.19% |
| 2009-05-22 | 5197.15 | 5277.03 | 5018.72 | 5059.65 | 832848 | 654052224 | -137.88 | -2.65% |
| 2009-05-15 | 5232.94 | 5247.03 | 5062.42 | 5197.52 | 924035 | 731779904 | -16.25 | -0.31% |
| 2009-05-08 | 5050.29 | 5315.52 | 5050.29 | 5213.77 | 1128087 | 898599872 | 174.88 | 3.47% |
| 2009-04-30 | 4970.20 | 5103.09 | 4800.79 | 5038.89 | 682727 | 497228800 | 65.39 | 1.31% |
| 2009-04-24 | 4995.26 | 5265.38 | 4927.91 | 4973.50 | 1101921 | 815362048 | -25.42 | -0.51% |
| 2009-04-17 | 4965.39 | 5078.45 | 4936.27 | 4998.91 | 1171785 | 890902592 | 75.78 | 1.54% |
| 2009-04-10 | 4864.90 | 4925.03 | 4700.10 | 4923.13 | 676219 | 509548416 | 58.71 | 1.21% |
| 2009-04-03 | 4818.67 | 5045.47 | 4754.64 | 4864.42 | 1193335 | 874667776 | 64.84 | 1.35% |
| 2009-03-27 | 4489.62 | 4834.00 | 4474.72 | 4799.58 | 1058880 | 729501504 | 315.42 | 7.03% |
| 2009-03-20 | 4251.39 | 4533.16 | 4206.78 | 4484.16 | 743256 | 501330048 | 226.18 | 5.31% |
| 2009-03-13 | 4402.73 | 4438.07 | 4182.61 | 4257.98 | 588149 | 390426816 | -121.39 | -2.77% |
| 2009-03-06 | 4099.54 | 4435.87 | 4063.01 | 4379.37 | 799921 | 506139008 | 229.45 | 5.53% |
| 2009-02-27 | 4603.66 | 4740.29 | 4110.25 | 4149.93 | 1004304 | 675758464 | -468.34 | -10.14% |
| 2009-02-20 | 4813.27 | 4895.48 | 4452.08 | 4618.26 | 1120205 | 771333568 | -139.38 | -2.93% |
| 2009-02-13 | 4460.19 | 4770.66 | 4401.72 | 4757.65 | 1253360 | 830029504 | 348.29 | 7.90% |
| 2009-02-06 | 4024.66 | 4427.15 | 3997.18 | 4409.36 | 942042 | 574656128 | 421.51 | 10.57% |
| 2009-01-23 | 4048.56 | 4101.52 | 3935.98 | 3987.84 | 566821 | 335746624 | 0.81 | 0.02% |
| 2009-01-16 | 3928.64 | 4038.74 | 3819.45 | 3987.03 | 563396 | 322417344 | 51.69 | 1.31% |
| 2009-01-09 | 3800.36 | 4027.62 | 3769.50 | 3935.34 | 515755 | 290660768 | 189.15 | 5.05% |
| 2008-12-26 | 4154.44 | 4160.53 | 3728.86 | 3746.20 | 487495 | 276086368 | -406.54 | -9.79% |
| 2008-12-19 | 4129.60 | 4192.58 | 3911.07 | 4152.73 | 592465 | 346627328 | 88.33 | 2.17% |
| 2008-12-12 | 4191.21 | 4324.45 | 4028.25 | 4064.40 | 843026 | 509826592 | -83.61 | -2.02% |
| 2008-12-05 | 3887.64 | 4246.97 | 3836.72 | 4148.01 | 700503 | 419708800 | 232.90 | 5.95% |
| 2008-11-28 | 4068.92 | 4213.34 | 3787.77 | 3915.11 | 509129 | 292538208 | -167.91 | -4.11% |
| 2008-11-21 | 4053.52 | 4225.07 | 3889.83 | 4083.01 | 920027 | 542649664 | 34.18 | 0.84% |
| 2008-11-14 | 3589.93 | 4049.59 | 3589.93 | 4048.84 | 558405 | 310523328 | 538.88 | 15.35% |
| 2008-11-07 | 3473.57 | 3565.11 | 3379.30 | 3509.96 | 262878 | 134137432 | -5.72 | -0.16% |
| 2008-10-31 | 3779.91 | 3786.97 | 3467.41 | 3515.68 | 292248 | 151803296 | -331.46 | -8.62% |
| 2008-10-24 | 3897.55 | 4053.33 | 3742.13 | 3847.14 | 249864 | 140222416 | -57.12 | -1.46% |
| 2008-10-17 | 4058.46 | 4376.31 | 3877.87 | 3904.26 | 278788 | 157270432 | -181.91 | -4.45% |
| 2008-10-10 | 4505.57 | 4505.57 | 4010.78 | 4086.17 | 313516 | 184141888 | -467.32 | -10.26% |
| 2008-09-26 | 4531.84 | 4639.73 | 4162.14 | 4553.50 | 560696 | 346764384 | 298.73 | 7.02% |
| 2008-09-19 | 4085.67 | 4254.76 | 3694.35 | 4254.76 | 263328 | 153743536 | 165.33 | 4.04% |
| 2008-09-12 | 4148.58 | 4203.53 | 3991.83 | 4089.43 | 200684 | 117802832 | -65.62 | -1.58% |
| 2008-09-05 | 4356.28 | 4359.36 | 4126.31 | 4155.06 | 212015 | 130684928 | -231.69 | -5.28% |
| 2008-08-29 | 4568.81 | 4644.59 | 4212.40 | 4386.75 | 225255 | 147059264 | -175.95 | -3.86% |
| 2008-08-22 | 4727.14 | 4857.44 | 4349.36 | 4562.70 | 342019 | 230136480 | -143.34 | -3.05% |
| 2008-08-15 | 5048.33 | 5048.33 | 4551.48 | 4706.04 | 259802 | 183671472 | -357.52 | -7.06% |
| 2008-08-08 | 5418.34 | 5429.45 | 5037.71 | 5063.56 | 268208 | 216445968 | -383.30 | -7.04% |
| 2008-08-01 | 5630.48 | 5720.96 | 5303.78 | 5446.86 | 330696 | 284012704 | -153.85 | -2.75% |
| 2008-07-25 | 5391.22 | 5694.59 | 5351.44 | 5600.71 | 441381 | 372397728 | 179.17 | 3.31% |
| 2008-07-18 | 5557.05 | 5696.13 | 5149.54 | 5421.54 | 406337 | 333327360 | -183.49 | -3.27% |
| 2008-07-11 | 5339.20 | 5802.94 | 5339.20 | 5605.03 | 576819 | 486974272 | 279.94 | 5.26% |
| 2008-07-04 | 5170.68 | 5427.98 | 5085.76 | 5325.08 | 361097 | 290340032 | 103.81 | 1.99% |
| 2008-06-27 | 5125.00 | 5590.89 | 5075.01 | 5221.28 | 465691 | 360116544 | 21.11 | 0.41% |
| 2008-06-20 | 5548.67 | 5603.41 | 4945.35 | 5200.17 | 468938 | 366791072 | -350.60 | -6.32% |
| 2008-06-13 | 6308.10 | 6308.10 | 5533.40 | 5550.77 | 327297 | 283791808 | -1016.43 | -15.48% |
| 2008-06-06 | 6827.11 | 7007.65 | 6525.38 | 6567.19 | 465602 | 466232864 | -226.88 | -3.34% |
| 2008-05-30 | 6888.12 | 6954.31 | 6700.84 | 6794.07 | 318836 | 329026368 | -132.24 | -1.91% |
| 2008-05-23 | 7241.91 | 7359.69 | 6667.88 | 6926.31 | 481734 | 515917184 | -351.74 | -4.83% |
| 2008-05-16 | 7165.58 | 7530.39 | 7018.78 | 7278.05 | 547764 | 605869504 | -12.23 | -0.17% |
| 2008-05-09 | 7370.98 | 7583.56 | 7030.98 | 7290.28 | 734157 | 845257088 | 16.99 | 0.23% |
| 2008-04-30 | 6943.02 | 7298.12 | 6834.64 | 7273.29 | 374048 | 406719104 | 229.42 | 3.26% |
| 2008-04-25 | 6478.85 | 7304.98 | 5928.66 | 7043.87 | 699890 | 735787136 | 925.42 | 15.12% |
| 2008-04-18 | 7051.05 | 7097.22 | 6106.97 | 6118.45 | 378152 | 392844992 | -1107.88 | -15.33% |
| 2008-04-11 | 6846.13 | 7600.85 | 6765.06 | 7226.33 | 441613 | 499829152 | 277.57 | 3.99% |
| 2008-04-03 | 7324.03 | 7515.31 | 6505.88 | 6948.76 | 349914 | 376982080 | -597.35 | -7.92% |
| 2008-03-28 | 7867.93 | 7935.27 | 7043.54 | 7546.12 | 453819 | 543846144 | -210.90 | -2.72% |
| 2008-03-21 | 7914.19 | 7927.99 | 6923.56 | 7757.02 | 548514 | 648667136 | -208.22 | -2.61% |
| 2008-03-14 | 8941.52 | 8941.52 | 7850.76 | 7965.24 | 628752 | 809460032 | -1029.97 | -11.45% |
| 2008-03-07 | 8971.93 | 9324.62 | 8790.87 | 8995.21 | 529767 | 756795392 | -36.20 | -0.40% |
| 2008-02-29 | 9109.19 | 9134.72 | 8491.33 | 9031.41 | 431792 | 571206144 | -118.82 | -1.30% |
| 2008-02-22 | 9626.97 | 9896.77 | 9001.92 | 9150.23 | 365072 | 542313856 | -209.77 | -2.24% |
| 2008-02-15 | 9415.02 | 9574.86 | 9167.71 | 9360.00 | 210290 | 310535456 | -96.83 | -1.02% |
| 2008-02-05 | 8927.96 | 9555.79 | 8927.96 | 9456.83 | 163098 | 234886176 | 745.93 | 8.56% |
| 2008-02-01 | 9918.98 | 9918.98 | 8356.03 | 8710.90 | 413503 | 580200064 | -1287.82 | -12.88% |
| 2008-01-25 | 10743.19 | 10768.68 | 9379.40 | 9998.72 | 668734 | 977745856 | -702.16 | -6.56% |
| 2008-01-18 | 11045.94 | 11181.63 | 10262.22 | 10700.88 | 644917 | 1010648832 | -311.82 | -2.83% |
| 2008-01-11 | 10928.55 | 11128.64 | 10715.98 | 11012.70 | 672071 | 1041494464 | 93.35 | 0.85% |
| 2008-01-04 | 10629.44 | 10956.86 | 10569.17 | 10919.35 | 388033 | 599037184 | 336.41 | 3.18% |
| 2007-12-28 | 10126.19 | 10725.21 | 10126.19 | 10582.94 | 608807 | 908013312 | 502.42 | 4.98% |
| 2007-12-21 | 9624.38 | 10085.19 | 9373.72 | 10080.52 | 434968 | 606457152 | 473.98 | 4.93% |
| 2007-12-14 | 9249.05 | 9900.65 | 9212.44 | 9606.54 | 501004 | 711992448 | 258.20 | 2.76% |
| 2007-12-07 | 8837.62 | 9350.00 | 8781.84 | 9348.34 | 325556 | 440301344 | 437.65 | 4.91% |
| 2007-11-30 | 8872.89 | 9092.71 | 8570.29 | 8910.69 | 346502 | 483842080 | 174.65 | 2.00% |
| 2007-11-23 | 8735.11 | 9117.18 | 8399.58 | 8736.04 | 296606 | 372197952 | 46.06 | 0.53% |
| 2007-11-16 | 8347.67 | 8887.70 | 7991.96 | 8689.97 | 331170 | 415792384 | 158.56 | 1.86% |
| 2007-11-09 | 9047.31 | 9296.28 | 8441.77 | 8531.41 | 317489 | 416172448 | -531.71 | -5.87% |
| 2007-11-02 | 8995.24 | 9773.90 | 8965.48 | 9063.12 | 480339 | 671410880 | 140.03 | 1.57% |
| 2007-10-26 | 9801.55 | 9867.38 | 8758.48 | 8923.09 | 500553 | 665627456 | -1104.61 | -11.02% |
| 2007-10-18 | 10309.86 | 10654.80 | 10026.04 | 10027.70 | 591209 | 881681216 | -254.92 | -2.48% |
| 2007-10-12 | 10480.23 | 10502.54 | 9792.57 | 10282.62 | 724934 | 1058414656 | -46.21 | -0.45% |
| 2007-09-28 | 10672.18 | 10695.52 | 9907.90 | 10328.83 | 588362 | 865175296 | -328.52 | -3.08% |
| 2007-09-21 | 10104.01 | 10812.43 | 10099.86 | 10657.35 | 833488 | 1218574848 | 552.29 | 5.46% |
| 2007-09-14 | 9551.94 | 10125.70 | 9368.82 | 10105.06 | 878381 | 1218704640 | 447.65 | 4.63% |
| 2007-09-07 | 9432.24 | 9907.89 | 9427.55 | 9657.41 | 1061986 | 1423414528 | 340.24 | 3.65% |
| 2007-08-31 | 8967.08 | 9347.31 | 8687.89 | 9317.17 | 934819 | 1212730112 | 400.95 | 4.50% |
| 2007-08-24 | 8487.71 | 8952.68 | 8477.48 | 8916.22 | 859186 | 1124620544 | 615.29 | 7.41% |
| 2007-08-17 | 8428.02 | 8630.77 | 8268.55 | 8300.93 | 873898 | 1052026240 | -95.99 | -1.14% |
| 2007-08-10 | 7988.52 | 8420.57 | 7928.61 | 8396.92 | 941633 | 1091454080 | 457.27 | 5.76% |
| 2007-08-03 | 7751.87 | 8217.08 | 7641.18 | 7939.65 | 908287 | 1073434112 | 201.91 | 2.61% |
| 2007-07-27 | 6982.47 | 7769.55 | 6982.47 | 7737.74 | 832917 | 942983232 | 781.68 | 11.24% |
| 2007-07-20 | 6744.36 | 6971.69 | 6455.31 | 6956.07 | 472547 | 465927168 | 227.56 | 3.38% |
| 2007-07-13 | 6671.75 | 6800.02 | 6457.82 | 6728.51 | 444142 | 465079680 | 104.96 | 1.58% |
| 2007-07-06 | 6849.18 | 7054.08 | 6162.16 | 6623.55 | 545948 | 579091968 | -292.93 | -4.24% |
| 2007-06-29 | 7510.69 | 7599.08 | 6815.41 | 6916.48 | 780341 | 906657280 | -639.38 | -8.46% |
| 2007-06-22 | 7969.29 | 8328.97 | 7413.02 | 7555.85 | 1098318 | 1412437248 | -311.08 | -3.95% |
| 2007-06-15 | 7258.68 | 7897.95 | 7157.95 | 7866.93 | 1206824 | 1504657536 | 660.64 | 9.17% |
| 2007-06-08 | 7267.15 | 7329.14 | 6069.56 | 7206.30 | 1203696 | 1329814272 | -66.14 | -0.91% |
| 2007-06-01 | 8023.39 | 8294.80 | 7154.79 | 7272.43 | 1595804 | 1963675904 | -656.83 | -8.28% |
| 2007-05-25 | 7251.31 | 7953.58 | 7223.01 | 7929.26 | 1425751 | 1735703808 | 438.51 | 5.85% |
| 2007-05-18 | 7455.79 | 7619.78 | 7075.63 | 7490.75 | 1196045 | 1388370432 | -101.97 | -1.34% |
| 2007-05-11 | 7117.11 | 7700.61 | 7026.97 | 7592.72 | 1466635 | 1613945600 | 496.90 | 7.00% |
| 2007-04-27 | 6753.07 | 7217.62 | 6753.07 | 7095.82 | 1314712 | 1346259200 | 444.23 | 6.68% |
| 2007-04-20 | 6349.65 | 6702.29 | 6133.14 | 6651.59 | 1319376 | 1261745408 | 323.62 | 5.11% |
| 2007-04-13 | 6068.98 | 6416.71 | 6057.56 | 6327.97 | 1222161 | 1114467328 | 283.44 | 4.69% |
| 2007-04-06 | 5679.90 | 6060.63 | 5656.84 | 6044.52 | 962138 | 860265472 | 383.71 | 6.78% |
| 2007-03-30 | 5474.51 | 5839.19 | 5465.68 | 5660.81 | 1196733 | 973566464 | 211.57 | 3.88% |
| 2007-03-23 | 4984.74 | 5466.04 | 4955.06 | 5449.24 | 958928 | 739975040 | 304.89 | 5.93% |
| 2007-03-16 | 5120.60 | 5232.97 | 5021.98 | 5144.35 | 900960 | 674348160 | 28.67 | 0.56% |
| 2007-03-09 | 4996.85 | 5195.59 | 4811.01 | 5115.68 | 841935 | 594117504 | 133.71 | 2.68% |
| 2007-03-02 | 5181.88 | 5336.40 | 4682.64 | 4981.97 | 1129821 | 773730880 | -182.74 | -3.54% |
| 2007-02-16 | 4745.03 | 5227.82 | 4742.11 | 5164.71 | 870822 | 614065024 | 430.19 | 9.09% |
| 2007-02-09 | 4414.28 | 4777.93 | 4304.58 | 4734.52 | 708213 | 489346272 | 309.22 | 6.99% |
| 2007-02-02 | 4699.76 | 4900.26 | 4369.26 | 4425.30 | 972105 | 635025600 | -251.77 | -5.38% |
| 2007-01-26 | 4510.88 | 4828.41 | 4420.19 | 4677.07 | 1186171 | 795065664 | 200.27 | 4.47% |
| 2007-01-19 | 4167.04 | 4476.81 | 4146.63 | 4476.81 | 967739 | 608681408 | 317.09 | 7.62% |
| 2007-01-12 | 4080.17 | 4475.42 | 4074.81 | 4159.72 | 1105941 | 680109248 | 104.98 | 2.59% |
| 2007-01-05 | 3918.30 | 4075.81 | 3896.82 | 4054.73 | 578154 | 335394176 | 204.33 | 5.31% |
| 2006-12-29 | 3640.01 | 3870.01 | 3587.48 | 3850.41 | 861813 | 479507552 | 201.66 | 5.53% |
| 2006-12-22 | 3558.14 | 3743.12 | 3512.24 | 3648.74 | 788198 | 447900576 | 105.17 | 2.97% |
| 2006-12-15 | 3286.06 | 3552.65 | 3286.06 | 3543.58 | 599094 | 316286816 | 218.68 | 6.58% |
| 2006-12-08 | 3245.89 | 3691.70 | 3245.89 | 3324.90 | 1029898 | 525866144 | 84.25 | 2.60% |
| 2006-12-01 | 3108.96 | 3253.07 | 3031.56 | 3240.65 | 548628 | 266152048 | 130.45 | 4.19% |
