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 | 2861.41 | 2889.64 | 2634.61 | 2641.79 | 2042199 | 2147483647 | -216.74 | -7.58% |
| 2009-11-20 | 2792.30 | 2892.55 | 2792.30 | 2858.53 | 1826800 | 2147483647 | 84.34 | 3.04% |
| 2009-11-13 | 2754.53 | 2797.64 | 2725.06 | 2774.20 | 1500544 | 1862454656 | 24.05 | 0.88% |
| 2009-11-06 | 2555.93 | 2780.07 | 2547.00 | 2750.14 | 1598727 | 1942369280 | 136.11 | 5.21% |
| 2009-10-30 | 2716.95 | 2739.68 | 2568.12 | 2614.03 | 1228210 | 1511461120 | -93.47 | -3.45% |
| 2009-10-23 | 2559.87 | 2726.40 | 2549.24 | 2707.50 | 1540580 | 1885469184 | 143.79 | 5.61% |
| 2009-10-16 | 2545.22 | 2618.04 | 2506.39 | 2563.71 | 1094819 | 1343243520 | 41.44 | 1.64% |
| 2009-10-09 | 2415.87 | 2524.47 | 2388.46 | 2522.28 | 225861 | 271040416 | 103.77 | 4.29% |
| 2009-09-30 | 2462.55 | 2470.83 | 2357.57 | 2418.51 | 514668 | 590500416 | -41.01 | -1.67% |
| 2009-09-25 | 2489.22 | 2524.92 | 2396.42 | 2459.52 | 1149341 | 1374464128 | -53.71 | -2.14% |
| 2009-09-18 | 2578.39 | 2607.26 | 2496.33 | 2513.23 | 1588849 | 1917018240 | -61.54 | -2.39% |
| 2009-09-11 | 2466.22 | 2588.79 | 2422.94 | 2574.77 | 1390072 | 1649899904 | 129.64 | 5.30% |
| 2009-09-04 | 2348.63 | 2461.79 | 2235.77 | 2445.13 | 1400921 | 1634876032 | 65.67 | 2.76% |
| 2009-08-28 | 2547.91 | 2550.02 | 2364.41 | 2379.46 | 1545412 | 1899677696 | -158.31 | -6.24% |
| 2009-08-21 | 2579.84 | 2617.21 | 2382.12 | 2537.77 | 1387149 | 1766164224 | -78.65 | -3.01% |
| 2009-08-14 | 2801.83 | 2816.49 | 2604.88 | 2616.43 | 1406456 | 1792876672 | -161.87 | -5.83% |
| 2009-08-07 | 2992.69 | 2994.21 | 2767.15 | 2778.29 | 1978390 | 2147483647 | -205.12 | -6.88% |
| 2009-07-31 | 2922.09 | 3009.19 | 2752.51 | 2983.41 | 2331623 | 2147483647 | 69.39 | 2.38% |
| 2009-07-24 | 2829.28 | 2937.12 | 2808.60 | 2914.03 | 2057164 | 2147483647 | 94.83 | 3.36% |
| 2009-07-17 | 2740.39 | 2860.81 | 2700.83 | 2819.20 | 1903922 | 2147483647 | 60.94 | 2.21% |
| 2009-07-10 | 2790.33 | 2829.32 | 2666.94 | 2758.26 | 1892693 | 2147483647 | -29.48 | -1.06% |
| 2009-07-03 | 2671.57 | 2793.34 | 2644.75 | 2787.74 | 1639680 | 1995838720 | 117.52 | 4.40% |
| 2009-06-26 | 2605.76 | 2731.50 | 2573.56 | 2670.22 | 1596590 | 1811451520 | 88.67 | 3.44% |
| 2009-06-19 | 2402.55 | 2595.16 | 2384.84 | 2581.55 | 1610630 | 1837321088 | 187.12 | 7.82% |
| 2009-06-12 | 2331.07 | 2464.87 | 2311.70 | 2394.43 | 1695841 | 1783856512 | 64.61 | 2.77% |
| 2009-06-05 | 2231.73 | 2378.82 | 2231.73 | 2329.82 | 1586809 | 1816646400 | 130.02 | 5.91% |
| 2009-05-27 | 2139.13 | 2208.00 | 2136.37 | 2199.80 | 757475 | 793993728 | 33.03 | 1.52% |
| 2009-05-22 | 2200.56 | 2243.83 | 2147.33 | 2166.76 | 1328417 | 1389944576 | -45.44 | -2.05% |
| 2009-05-15 | 2252.18 | 2303.14 | 2172.27 | 2212.20 | 1700539 | 1832058880 | -21.39 | -0.96% |
| 2009-05-08 | 2110.05 | 2238.79 | 2106.00 | 2233.59 | 1934529 | 1974242304 | 128.89 | 6.12% |
| 2009-04-30 | 2065.82 | 2127.55 | 2013.13 | 2104.70 | 1125824 | 1187470592 | 34.31 | 1.66% |
| 2009-04-24 | 2146.16 | 2194.43 | 2065.13 | 2070.40 | 1738911 | 1764294016 | -77.00 | -3.59% |
| 2009-04-17 | 2149.14 | 2185.24 | 2125.41 | 2147.40 | 1992131 | 2130810240 | 24.89 | 1.17% |
| 2009-04-10 | 2123.07 | 2152.22 | 2026.45 | 2122.51 | 1414739 | 1449808896 | 4.36 | 0.21% |
| 2009-04-03 | 2046.66 | 2150.89 | 1983.41 | 2118.15 | 2103713 | 2138779136 | 76.55 | 3.75% |
| 2009-03-27 | 1945.13 | 2064.44 | 1941.96 | 2041.60 | 2063260 | 2012372864 | 97.45 | 5.01% |
| 2009-03-20 | 1856.52 | 1970.94 | 1835.98 | 1944.15 | 1615856 | 1556467200 | 80.02 | 4.29% |
| 2009-03-13 | 1934.01 | 1970.95 | 1814.71 | 1864.12 | 1369540 | 1320868608 | -58.28 | -3.03% |
| 2009-03-06 | 1808.27 | 1969.16 | 1761.89 | 1922.40 | 1895111 | 1774581120 | 106.11 | 5.84% |
| 2009-02-27 | 1906.64 | 1969.86 | 1798.64 | 1816.30 | 2074586 | 1978022144 | -105.93 | -5.51% |
| 2009-02-20 | 2007.76 | 2073.32 | 1873.21 | 1922.23 | 2021331 | 1901861376 | -68.99 | -3.46% |
| 2009-02-13 | 1943.02 | 1994.08 | 1884.68 | 1991.22 | 2259175 | 2067496320 | 75.62 | 3.95% |
| 2009-02-06 | 1767.63 | 1921.26 | 1749.10 | 1915.60 | 1628024 | 1362445184 | 162.72 | 9.28% |
| 2009-01-23 | 1731.53 | 1787.83 | 1722.25 | 1752.88 | 1165737 | 1012554752 | 36.68 | 2.14% |
| 2009-01-16 | 1652.52 | 1750.64 | 1615.39 | 1716.20 | 1334553 | 1106765312 | 58.93 | 3.56% |
| 2009-01-09 | 1621.83 | 1703.17 | 1613.47 | 1657.27 | 1053386 | 837140992 | 21.14 | 1.29% |
| 2008-12-26 | 1762.71 | 1763.00 | 1613.28 | 1636.14 | 969544 | 775501824 | -129.55 | -7.34% |
| 2008-12-19 | 1725.10 | 1789.61 | 1663.24 | 1765.69 | 1191018 | 1005269888 | 64.86 | 3.81% |
| 2008-12-12 | 1770.50 | 1829.38 | 1680.78 | 1700.83 | 1701364 | 1449015936 | -52.27 | -2.98% |
| 2008-12-05 | 1615.80 | 1785.90 | 1577.95 | 1753.10 | 1483141 | 1205803520 | 133.31 | 8.23% |
| 2008-11-28 | 1736.42 | 1790.40 | 1603.85 | 1619.79 | 1038233 | 855250048 | -137.95 | -7.85% |
| 2008-11-21 | 1808.25 | 1854.44 | 1682.83 | 1757.74 | 1536410 | 1277097728 | -56.25 | -3.10% |
| 2008-11-14 | 1657.64 | 1815.46 | 1654.32 | 1813.98 | 1286181 | 1079219072 | 193.32 | 11.93% |
| 2008-11-07 | 1563.81 | 1676.07 | 1542.35 | 1620.66 | 742676 | 605385600 | 35.00 | 2.21% |
| 2008-10-31 | 1635.83 | 1659.11 | 1502.13 | 1585.66 | 833284 | 719819008 | -73.90 | -4.45% |
| 2008-10-24 | 1726.87 | 1812.55 | 1639.14 | 1659.56 | 736618 | 676086464 | -72.69 | -4.20% |
| 2008-10-17 | 1739.49 | 1961.68 | 1707.24 | 1732.25 | 848859 | 795933696 | -21.04 | -1.20% |
| 2008-10-10 | 2040.16 | 2040.16 | 1712.65 | 1753.29 | 897146 | 880954048 | -309.83 | -15.02% |
| 2008-09-26 | 2011.20 | 2107.72 | 1895.18 | 2063.12 | 1658407 | 1607202944 | 227.40 | 12.39% |
| 2008-09-19 | 1884.01 | 1884.01 | 1557.42 | 1835.71 | 731544 | 587136832 | -113.22 | -5.81% |
| 2008-09-12 | 2062.96 | 2090.87 | 1930.43 | 1948.94 | 512691 | 479165792 | -98.59 | -4.82% |
| 2008-09-05 | 2239.92 | 2245.94 | 2041.57 | 2047.53 | 498640 | 490278112 | -215.82 | -9.54% |
| 2008-08-29 | 2209.13 | 2291.82 | 2157.09 | 2263.35 | 570474 | 578009792 | 58.67 | 2.66% |
| 2008-08-22 | 2187.90 | 2294.54 | 2041.48 | 2204.68 | 637796 | 649860672 | 22.89 | 1.05% |
| 2008-08-15 | 2323.22 | 2343.53 | 2131.12 | 2181.80 | 516916 | 531406624 | -152.13 | -6.52% |
| 2008-08-08 | 2472.38 | 2493.03 | 2327.08 | 2333.92 | 547258 | 656759808 | -162.91 | -6.53% |
| 2008-08-01 | 2559.15 | 2605.35 | 2397.87 | 2496.84 | 672465 | 776596800 | -42.29 | -1.67% |
| 2008-07-25 | 2405.84 | 2585.26 | 2399.21 | 2539.13 | 840873 | 1047858560 | 113.43 | 4.68% |
| 2008-07-18 | 2477.63 | 2549.03 | 2302.39 | 2425.70 | 711697 | 871270144 | -76.83 | -3.07% |
| 2008-07-11 | 2339.04 | 2591.80 | 2339.04 | 2502.53 | 1009288 | 1330995840 | 167.24 | 7.16% |
| 2008-07-04 | 2408.59 | 2446.93 | 2210.61 | 2335.29 | 649985 | 876437312 | -97.88 | -4.02% |
| 2008-06-27 | 2438.60 | 2602.94 | 2402.91 | 2433.17 | 655848 | 856478080 | -49.02 | -1.98% |
| 2008-06-20 | 2501.42 | 2561.91 | 2333.98 | 2482.20 | 673319 | 881997440 | -15.21 | -0.61% |
| 2008-06-13 | 2789.61 | 2789.61 | 2493.92 | 2497.41 | 468393 | 676142144 | -416.33 | -14.29% |
| 2008-06-06 | 2943.77 | 3002.53 | 2878.47 | 2913.73 | 421208 | 655112448 | -41.99 | -1.42% |
| 2008-05-30 | 2935.89 | 3002.39 | 2855.31 | 2955.72 | 555042 | 861792384 | -21.18 | -0.71% |
| 2008-05-23 | 3172.04 | 3185.04 | 2933.07 | 2976.90 | 684366 | 1053043328 | -203.78 | -6.41% |
| 2008-05-16 | 3092.13 | 3249.95 | 3062.12 | 3180.69 | 963853 | 1554890112 | 18.24 | 0.58% |
| 2008-05-09 | 3424.71 | 3441.92 | 3110.85 | 3162.45 | 1079100 | 1921964928 | -225.97 | -6.67% |
| 2008-04-30 | 3166.48 | 3400.72 | 3152.88 | 3388.42 | 744963 | 1300868224 | 149.79 | 4.62% |
| 2008-04-25 | 2951.91 | 3327.86 | 2709.64 | 3238.63 | 1315871 | 2089195008 | 495.54 | 18.07% |
| 2008-04-18 | 2983.59 | 3008.24 | 2700.33 | 2743.09 | 579462 | 896729152 | -307.08 | -10.07% |
| 2008-04-11 | 3043.55 | 3183.65 | 2934.15 | 3050.17 | 716130 | 1151076608 | -20.68 | -0.67% |
| 2008-04-03 | 2939.71 | 3078.45 | 2868.03 | 3070.86 | 615311 | 992139136 | 26.38 | 0.87% |
| 2008-03-28 | 3105.80 | 3116.05 | 2831.27 | 3044.48 | 697603 | 1205554176 | -28.75 | -0.94% |
| 2008-03-21 | 3165.63 | 3170.40 | 2847.95 | 3073.23 | 682928 | 1194622336 | -118.40 | -3.71% |
| 2008-03-14 | 3480.45 | 3480.60 | 3132.62 | 3191.63 | 549892 | 980739776 | -317.50 | -9.05% |
| 2008-03-07 | 3543.73 | 3656.22 | 3431.23 | 3509.13 | 834901 | 1516066048 | -60.56 | -1.70% |
| 2008-02-29 | 3497.93 | 3603.09 | 3374.84 | 3569.70 | 619788 | 1097862528 | 69.97 | 2.00% |
| 2008-02-22 | 3753.64 | 3811.44 | 3468.78 | 3499.72 | 658114 | 1165420416 | -183.84 | -4.99% |
| 2008-02-15 | 3825.59 | 3993.54 | 3636.64 | 3683.57 | 277101 | 504873024 | -129.15 | -3.39% |
| 2008-02-05 | 3662.52 | 3867.91 | 3662.52 | 3812.71 | 285294 | 550854912 | 233.98 | 6.54% |
| 2008-02-01 | 3872.01 | 3872.01 | 3456.05 | 3578.73 | 727158 | 1296906880 | -342.30 | -8.73% |
| 2008-01-25 | 4334.92 | 4349.78 | 3690.05 | 3921.04 | 1120974 | 2027206656 | -408.71 | -9.44% |
| 2008-01-18 | 4681.12 | 4694.34 | 4195.68 | 4329.75 | 1099370 | 2147483647 | -323.30 | -6.95% |
| 2008-01-11 | 4428.68 | 4654.71 | 4395.49 | 4653.05 | 1181664 | 2147483647 | 207.89 | 4.68% |
| 2008-01-04 | 4431.74 | 4449.49 | 4310.20 | 4445.16 | 636894 | 1233040384 | 19.47 | 0.44% |
| 2007-12-28 | 4361.41 | 4485.73 | 4288.97 | 4425.69 | 1040754 | 1978971904 | 102.17 | 2.36% |
| 2007-12-21 | 4302.69 | 4367.62 | 4063.97 | 4323.52 | 656073 | 1171616896 | 10.26 | 0.24% |
| 2007-12-14 | 4394.76 | 4536.76 | 4168.95 | 4313.27 | 781379 | 1420611072 | -181.86 | -4.05% |
| 2007-12-07 | 4233.89 | 4496.86 | 4206.72 | 4495.13 | 463623 | 804884800 | 246.31 | 5.80% |
| 2007-11-30 | 4364.60 | 4384.40 | 4088.23 | 4248.82 | 503132 | 898488512 | -54.44 | -1.26% |
| 2007-11-23 | 4585.30 | 4595.36 | 4186.78 | 4303.26 | 541647 | 961236608 | -272.34 | -5.95% |
| 2007-11-16 | 4471.08 | 4716.62 | 4375.08 | 4575.60 | 696809 | 1243152384 | -5.10 | -0.11% |
| 2007-11-09 | 4870.40 | 4917.32 | 4496.39 | 4580.70 | 718682 | 1264520832 | -334.65 | -6.81% |
| 2007-11-02 | 4770.26 | 5084.84 | 4759.79 | 4915.34 | 975418 | 1601972992 | 211.56 | 4.50% |
| 2007-10-26 | 4614.58 | 4910.04 | 4540.77 | 4703.79 | 828597 | 1436778368 | 33.26 | 0.71% |
| 2007-10-18 | 4763.75 | 4991.55 | 4636.79 | 4670.53 | 923184 | 1675771904 | -73.86 | -1.56% |
| 2007-10-12 | 4451.86 | 4832.11 | 4415.02 | 4744.40 | 1563043 | 2147483647 | 427.08 | 9.89% |
| 2007-09-28 | 4170.37 | 4321.04 | 4096.06 | 4317.32 | 1194621 | 1863746816 | 150.75 | 3.62% |
| 2007-09-21 | 4085.52 | 4216.23 | 4058.40 | 4166.57 | 1054146 | 1923387520 | 84.90 | 2.08% |
| 2007-09-14 | 4065.84 | 4197.40 | 3934.75 | 4081.67 | 1141293 | 1885324800 | -41.47 | -1.01% |
| 2007-09-07 | 4175.63 | 4245.33 | 4063.28 | 4123.14 | 1293694 | 2066328576 | -31.87 | -0.77% |
| 2007-08-31 | 4132.98 | 4197.20 | 4041.59 | 4155.01 | 1210953 | 1982172288 | 50.41 | 1.23% |
| 2007-08-24 | 3843.62 | 4140.03 | 3828.83 | 4104.60 | 1290315 | 2060835328 | 364.67 | 9.75% |
| 2007-08-17 | 3859.24 | 4055.42 | 3732.03 | 3739.93 | 1267796 | 1934349056 | -94.95 | -2.48% |
| 2007-08-10 | 3705.57 | 3862.57 | 3611.42 | 3834.88 | 1509868 | 2147483647 | 158.22 | 4.30% |
| 2007-08-03 | 3497.32 | 3676.65 | 3416.98 | 3676.65 | 1386036 | 2139438848 | 178.93 | 5.12% |
| 2007-07-27 | 3437.75 | 3563.62 | 3425.49 | 3497.72 | 1303849 | 1945888768 | 100.78 | 2.97% |
| 2007-07-20 | 3237.03 | 3405.55 | 3121.06 | 3396.95 | 820343 | 1171490176 | 171.01 | 5.30% |
| 2007-07-13 | 3076.04 | 3256.98 | 3060.82 | 3225.93 | 811312 | 1070265664 | 170.97 | 5.60% |
| 2007-07-06 | 3039.41 | 3132.19 | 2911.16 | 3054.96 | 822810 | 1075521280 | 0.27 | 0.01% |
| 2007-06-29 | 3205.55 | 3265.64 | 3024.43 | 3054.69 | 1189835 | 1770285056 | -131.66 | -4.13% |
| 2007-06-22 | 3196.51 | 3301.43 | 3144.71 | 3186.35 | 1404659 | 2147483647 | 43.48 | 1.38% |
| 2007-06-15 | 3030.95 | 3193.31 | 3014.36 | 3142.88 | 1488323 | 2147483647 | 130.88 | 4.34% |
| 2007-06-08 | 3146.14 | 3147.99 | 2714.59 | 3011.99 | 1584087 | 2120525440 | -136.26 | -4.33% |
| 2007-06-01 | 3283.30 | 3349.15 | 3012.74 | 3148.25 | 2069611 | 2147483647 | -111.33 | -3.42% |
| 2007-05-25 | 3100.62 | 3316.63 | 3094.59 | 3259.58 | 1834207 | 2147483647 | 60.77 | 1.90% |
| 2007-05-18 | 3233.86 | 3325.06 | 3120.17 | 3198.81 | 1664513 | 2147483647 | -66.20 | -2.03% |
| 2007-05-11 | 3105.70 | 3344.79 | 3095.33 | 3265.01 | 2080533 | 2147483647 | 137.37 | 4.39% |
| 2007-04-27 | 2997.23 | 3177.24 | 2987.32 | 3127.64 | 1781340 | 2147483647 | 144.55 | 4.85% |
| 2007-04-20 | 2996.10 | 3079.43 | 2818.78 | 2983.09 | 1690700 | 1986853760 | -13.39 | -0.45% |
| 2007-04-13 | 2879.12 | 3046.23 | 2862.95 | 2996.48 | 1621747 | 1823097088 | 115.57 | 4.01% |
| 2007-04-06 | 2831.66 | 2910.81 | 2831.66 | 2880.91 | 1190424 | 1278596352 | 57.24 | 2.03% |
| 2007-03-30 | 2686.44 | 2960.21 | 2665.74 | 2823.68 | 1586717 | 1539405312 | 139.10 | 5.18% |
| 2007-03-23 | 2553.74 | 2738.97 | 2547.38 | 2684.58 | 1258741 | 1204288896 | 96.00 | 3.71% |
| 2007-03-16 | 2625.81 | 2651.03 | 2534.30 | 2588.58 | 1233343 | 1135708800 | -25.58 | -0.98% |
| 2007-03-09 | 2492.27 | 2636.27 | 2401.09 | 2614.16 | 1104267 | 1013274112 | 115.20 | 4.61% |
| 2007-03-02 | 2694.23 | 2694.23 | 2441.85 | 2498.96 | 1321297 | 1239388672 | -209.67 | -7.74% |
| 2007-02-16 | 2491.99 | 2751.21 | 2490.26 | 2708.63 | 1060902 | 934099328 | 210.74 | 8.44% |
| 2007-02-09 | 2479.54 | 2562.70 | 2341.15 | 2497.88 | 1079748 | 993755072 | 4.99 | 0.20% |
| 2007-02-02 | 2734.36 | 2801.90 | 2483.80 | 2492.90 | 1317166 | 1116213248 | -224.78 | -8.27% |
| 2007-01-26 | 2740.45 | 2859.96 | 2555.62 | 2717.68 | 1487697 | 1307059968 | 3.77 | 0.14% |
| 2007-01-19 | 2637.87 | 2833.29 | 2591.11 | 2713.91 | 1320122 | 1081934080 | 71.82 | 2.72% |
| 2007-01-12 | 2625.71 | 2879.49 | 2617.78 | 2642.09 | 1401974 | 1144680832 | -32.49 | -1.22% |
| 2007-01-05 | 2977.49 | 3153.28 | 2665.95 | 2674.58 | 679778 | 484898176 | -226.26 | -7.80% |
| 2006-12-29 | 2326.59 | 2938.34 | 2326.59 | 2900.84 | 1092376 | 730947264 | 590.27 | 25.55% |
| 2006-12-22 | 2192.62 | 2350.97 | 2185.71 | 2310.57 | 852037 | 563309760 | 121.25 | 5.54% |
| 2006-12-15 | 1996.80 | 2193.45 | 1994.79 | 2189.32 | 812713 | 524070528 | 188.06 | 9.40% |
| 2006-12-08 | 1971.15 | 2071.03 | 1958.17 | 2001.26 | 1123372 | 693136000 | 27.92 | 1.42% |
| 2006-12-01 | 1975.36 | 1991.96 | 1891.02 | 1973.33 | 805534 | 492267232 | -17.56 | -0.88% |
