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 | 7936.91 | 8057.05 | 7329.98 | 7360.04 | 4095360 | 2147483647 | -563.11 | -7.11% |
| 2009-11-20 | 7736.65 | 7994.99 | 7736.65 | 7923.15 | 3610885 | 2147483647 | 235.39 | 3.06% |
| 2009-11-13 | 7642.45 | 7735.23 | 7526.29 | 7687.76 | 2877571 | 2147483647 | 56.14 | 0.74% |
| 2009-11-06 | 7022.13 | 7682.14 | 7001.09 | 7631.62 | 2955699 | 2147483647 | 445.41 | 6.20% |
| 2009-10-30 | 7515.52 | 7539.36 | 7090.23 | 7186.20 | 2280112 | 2147483647 | -309.50 | -4.13% |
| 2009-10-23 | 7121.41 | 7547.86 | 7095.78 | 7495.71 | 2823845 | 2147483647 | 364.10 | 5.11% |
| 2009-10-16 | 7005.45 | 7237.29 | 6901.22 | 7131.61 | 2142884 | 2147483647 | 171.73 | 2.47% |
| 2009-10-09 | 6622.23 | 6961.91 | 6593.71 | 6959.88 | 436564 | 569766656 | 353.32 | 5.35% |
| 2009-09-30 | 6741.12 | 6782.16 | 6433.55 | 6606.56 | 954295 | 1183464704 | -117.28 | -1.74% |
| 2009-09-25 | 6936.77 | 7072.81 | 6571.39 | 6723.84 | 2358954 | 2147483647 | -292.88 | -4.17% |
| 2009-09-18 | 7157.47 | 7306.95 | 6957.22 | 7016.72 | 3268490 | 2147483647 | -121.25 | -1.70% |
| 2009-09-11 | 6821.53 | 7166.93 | 6702.59 | 7137.97 | 2936284 | 2147483647 | 364.55 | 5.38% |
| 2009-09-04 | 6584.33 | 6827.96 | 6155.10 | 6773.42 | 2892726 | 2147483647 | 94.23 | 1.41% |
| 2009-08-28 | 7122.21 | 7141.50 | 6627.73 | 6679.19 | 3113854 | 2147483647 | -398.60 | -5.63% |
| 2009-08-21 | 7257.57 | 7346.23 | 6581.35 | 7077.79 | 3016009 | 2147483647 | -319.19 | -4.32% |
| 2009-08-14 | 7966.59 | 8015.09 | 7365.94 | 7396.98 | 3025013 | 2147483647 | -494.43 | -6.26% |
| 2009-08-07 | 8369.30 | 8456.56 | 7852.22 | 7891.41 | 4561824 | 2147483647 | -431.58 | -5.18% |
| 2009-07-31 | 8198.14 | 8397.45 | 7681.37 | 8322.99 | 5308109 | 2147483647 | 152.49 | 1.87% |
| 2009-07-24 | 7835.64 | 8206.17 | 7794.18 | 8170.50 | 4657118 | 2147483647 | 366.42 | 4.70% |
| 2009-07-17 | 7490.98 | 7867.06 | 7421.94 | 7804.08 | 4207943 | 2147483647 | 265.24 | 3.52% |
| 2009-07-10 | 7456.06 | 7608.02 | 7255.77 | 7538.84 | 4378105 | 2147483647 | 90.72 | 1.22% |
| 2009-07-03 | 6990.78 | 7448.37 | 6970.94 | 7448.11 | 3714652 | 2147483647 | 467.04 | 6.69% |
| 2009-06-26 | 6941.94 | 7011.46 | 6773.12 | 6981.07 | 3460104 | 2147483647 | 103.65 | 1.51% |
| 2009-06-19 | 6492.68 | 6894.43 | 6461.59 | 6877.43 | 3046884 | 2147483647 | 392.40 | 6.05% |
| 2009-06-12 | 6546.84 | 6696.08 | 6432.35 | 6485.02 | 3360367 | 2147483647 | -63.73 | -0.97% |
| 2009-06-05 | 6208.11 | 6633.83 | 6208.11 | 6548.76 | 3402295 | 2147483647 | 433.11 | 7.08% |
| 2009-05-27 | 5941.58 | 6137.33 | 5927.43 | 6115.65 | 1510869 | 1780488960 | 52.07 | 0.86% |
| 2009-05-22 | 6169.19 | 6314.57 | 6019.31 | 6063.58 | 2906360 | 2147483647 | -135.44 | -2.19% |
| 2009-05-15 | 6236.53 | 6317.40 | 6011.35 | 6199.03 | 3406661 | 2147483647 | 6.96 | 0.11% |
| 2009-05-08 | 5844.06 | 6213.03 | 5834.81 | 6192.07 | 3894041 | 2147483647 | 372.58 | 6.40% |
| 2009-04-30 | 5693.10 | 5859.02 | 5514.29 | 5819.49 | 2235457 | 2147483647 | 114.89 | 2.01% |
| 2009-04-24 | 5858.70 | 6024.74 | 5650.97 | 5704.60 | 3436942 | 2147483647 | -171.69 | -2.92% |
| 2009-04-17 | 5828.33 | 5998.30 | 5819.60 | 5876.29 | 4162422 | 2147483647 | 105.31 | 1.82% |
| 2009-04-10 | 5712.67 | 5774.19 | 5465.28 | 5770.98 | 2792729 | 2147483647 | 57.17 | 1.00% |
| 2009-04-03 | 5548.02 | 5801.56 | 5375.74 | 5713.80 | 4285692 | 2147483647 | 171.84 | 3.10% |
| 2009-03-27 | 5262.74 | 5578.64 | 5243.21 | 5541.96 | 4246960 | 2147483647 | 290.04 | 5.52% |
| 2009-03-20 | 4866.31 | 5291.78 | 4826.60 | 5251.92 | 3220345 | 2147483647 | 367.04 | 7.51% |
| 2009-03-13 | 5080.17 | 5153.68 | 4774.36 | 4884.88 | 2364536 | 2147483647 | -160.68 | -3.19% |
| 2009-03-06 | 4724.43 | 5170.01 | 4645.95 | 5045.56 | 3272880 | 2147483647 | 294.95 | 6.21% |
| 2009-02-27 | 5142.16 | 5327.69 | 4707.05 | 4750.61 | 3729576 | 2147483647 | -423.16 | -8.18% |
| 2009-02-20 | 5358.10 | 5483.72 | 5007.63 | 5173.77 | 4153611 | 2147483647 | -133.13 | -2.51% |
| 2009-02-13 | 5081.95 | 5315.11 | 4993.68 | 5306.90 | 4627373 | 2147483647 | 302.15 | 6.04% |
| 2009-02-06 | 4600.38 | 5012.88 | 4545.87 | 5004.76 | 3243732 | 2147483647 | 449.88 | 9.88% |
| 2009-01-23 | 4506.22 | 4609.32 | 4448.85 | 4554.88 | 2267581 | 1952721664 | 97.62 | 2.19% |
| 2009-01-16 | 4266.77 | 4539.34 | 4184.73 | 4457.26 | 2395888 | 2020302464 | 176.34 | 4.12% |
| 2009-01-09 | 4122.80 | 4384.54 | 4098.26 | 4280.92 | 1996531 | 1606599808 | 147.12 | 3.56% |
| 2008-12-26 | 4532.85 | 4541.12 | 4090.90 | 4133.80 | 1655436 | 1296231168 | -403.38 | -8.89% |
| 2008-12-19 | 4420.50 | 4595.12 | 4253.26 | 4537.19 | 2022437 | 1654658688 | 190.19 | 4.38% |
| 2008-12-12 | 4520.51 | 4677.19 | 4297.27 | 4346.99 | 3129133 | 2147483647 | -112.04 | -2.51% |
| 2008-12-05 | 4041.67 | 4534.21 | 3979.55 | 4459.03 | 2740998 | 2147483647 | 404.71 | 9.98% |
| 2008-11-28 | 4275.06 | 4395.24 | 4019.93 | 4054.33 | 1933012 | 1536427264 | -236.99 | -5.52% |
| 2008-11-21 | 4353.18 | 4492.54 | 4095.11 | 4291.32 | 3033713 | 2147483647 | -83.09 | -1.90% |
| 2008-11-14 | 3892.07 | 4375.44 | 3892.07 | 4374.40 | 2381836 | 1853865984 | 569.62 | 14.97% |
| 2008-11-07 | 3705.55 | 3887.09 | 3622.41 | 3804.78 | 1125403 | 856473920 | 61.94 | 1.66% |
| 2008-10-31 | 3915.03 | 3915.03 | 3600.60 | 3742.84 | 1353220 | 1076183680 | -251.94 | -6.31% |
| 2008-10-24 | 4130.18 | 4358.51 | 3971.59 | 3994.78 | 1227417 | 1046822080 | -148.79 | -3.59% |
| 2008-10-17 | 4269.12 | 4692.70 | 4086.86 | 4143.58 | 1416268 | 1240836864 | -162.78 | -3.78% |
| 2008-10-10 | 4994.03 | 4994.03 | 4234.45 | 4306.35 | 1478038 | 1359755776 | -766.15 | -15.10% |
| 2008-09-26 | 5010.83 | 5132.35 | 4644.91 | 5072.50 | 2728627 | 2147483647 | 426.28 | 9.18% |
| 2008-09-19 | 4651.15 | 4651.15 | 4038.30 | 4646.22 | 1111787 | 890537536 | -85.74 | -1.81% |
| 2008-09-12 | 4994.38 | 5015.54 | 4703.89 | 4731.96 | 742956 | 672640832 | -243.26 | -4.89% |
| 2008-09-05 | 5405.40 | 5407.03 | 4945.04 | 4975.22 | 757074 | 722699968 | -475.99 | -8.73% |
| 2008-08-29 | 5458.84 | 5542.40 | 5218.18 | 5451.21 | 831536 | 825183040 | 0.99 | 0.02% |
| 2008-08-22 | 5546.79 | 5743.52 | 5143.12 | 5450.22 | 1088262 | 1080912128 | -89.77 | -1.62% |
| 2008-08-15 | 5850.44 | 5868.40 | 5368.07 | 5539.98 | 888959 | 897819776 | -339.84 | -5.78% |
| 2008-08-08 | 6342.16 | 6383.24 | 5853.11 | 5879.82 | 928678 | 1048808704 | -518.99 | -8.11% |
| 2008-08-01 | 6649.18 | 6738.97 | 6181.90 | 6398.81 | 1154112 | 1355670016 | -204.29 | -3.09% |
| 2008-07-25 | 6237.72 | 6698.93 | 6212.83 | 6603.11 | 1481385 | 1796628736 | 303.95 | 4.83% |
| 2008-07-18 | 6541.10 | 6702.67 | 6014.77 | 6299.16 | 1368635 | 1622137344 | -299.81 | -4.54% |
| 2008-07-11 | 6137.27 | 6817.90 | 6137.27 | 6598.97 | 2052240 | 2147483647 | 478.66 | 7.82% |
| 2008-07-04 | 6249.99 | 6363.91 | 5834.76 | 6120.31 | 1213226 | 1520426624 | -208.00 | -3.29% |
| 2008-06-27 | 6306.31 | 6758.41 | 6240.59 | 6328.31 | 1286860 | 1538854400 | -104.60 | -1.63% |
| 2008-06-20 | 6690.96 | 6780.27 | 6070.35 | 6432.90 | 1356196 | 1644991232 | -247.53 | -3.71% |
| 2008-06-13 | 7483.77 | 7513.04 | 6673.60 | 6680.43 | 918443 | 1196338176 | -1129.87 | -14.47% |
| 2008-06-06 | 8071.39 | 8195.21 | 7765.24 | 7810.30 | 1042736 | 1440338176 | -280.67 | -3.47% |
| 2008-05-30 | 8153.33 | 8270.64 | 7895.89 | 8090.97 | 1066495 | 1600293504 | -137.24 | -1.67% |
| 2008-05-23 | 8723.99 | 8774.80 | 7995.57 | 8228.21 | 1352761 | 2035231488 | -519.30 | -5.94% |
| 2008-05-16 | 8487.04 | 8966.61 | 8412.81 | 8747.51 | 1723909 | 2147483647 | 85.14 | 0.98% |
| 2008-05-09 | 9006.68 | 9139.56 | 8429.11 | 8662.37 | 2088402 | 2147483647 | -213.41 | -2.40% |
| 2008-04-30 | 8352.75 | 8901.19 | 8276.14 | 8875.78 | 1256590 | 2078586496 | 383.80 | 4.52% |
| 2008-04-25 | 7837.54 | 8750.85 | 7008.68 | 8491.99 | 2281753 | 2147483647 | 1202.60 | 16.50% |
| 2008-04-18 | 8175.04 | 8200.52 | 7230.99 | 7289.39 | 1066403 | 1557657856 | -1070.25 | -12.80% |
| 2008-04-11 | 8053.26 | 8724.24 | 7973.55 | 8359.64 | 1301250 | 2029691904 | 226.15 | 2.78% |
| 2008-04-03 | 8351.92 | 8569.63 | 7707.51 | 8133.48 | 1093119 | 1653562624 | -490.28 | -5.68% |
| 2008-03-28 | 9043.14 | 9073.89 | 8047.02 | 8623.76 | 1304743 | 2122158848 | -311.20 | -3.48% |
| 2008-03-21 | 9163.62 | 9163.62 | 8133.81 | 8934.97 | 1417118 | 2147483647 | -275.48 | -2.99% |
| 2008-03-14 | 10091.53 | 10091.53 | 9057.70 | 9210.44 | 1143646 | 2015025024 | -963.94 | -9.47% |
| 2008-03-07 | 10232.30 | 10637.94 | 9952.79 | 10174.38 | 1582315 | 2147483647 | -115.10 | -1.12% |
| 2008-02-29 | 10294.64 | 10330.44 | 9683.83 | 10289.48 | 1133413 | 2043575040 | -8.87 | -0.09% |
| 2008-02-22 | 10857.14 | 11137.80 | 10189.14 | 10298.35 | 1170940 | 2147483647 | -322.21 | -3.03% |
| 2008-02-15 | 10919.03 | 11123.61 | 10461.65 | 10620.56 | 546627 | 998371712 | -274.19 | -2.52% |
| 2008-02-05 | 10392.00 | 11042.80 | 10392.00 | 10894.75 | 579654 | 1105902080 | 778.25 | 7.69% |
| 2008-02-01 | 11177.78 | 11177.78 | 9780.19 | 10116.50 | 1330620 | 2147483647 | -1161.81 | -10.30% |
| 2008-01-25 | 12113.50 | 12138.41 | 10505.03 | 11278.31 | 2064699 | 2147483647 | -820.61 | -6.78% |
| 2008-01-18 | 12811.35 | 12884.16 | 11684.35 | 12098.92 | 1980449 | 2147483647 | -664.95 | -5.21% |
| 2008-01-11 | 12286.76 | 12767.38 | 12218.75 | 12763.87 | 2190375 | 2147483647 | 468.17 | 3.81% |
| 2008-01-04 | 12047.40 | 12326.52 | 11897.66 | 12295.70 | 1232653 | 2147483647 | 270.35 | 2.25% |
| 2007-12-28 | 11600.74 | 12153.70 | 11570.41 | 12025.35 | 1670965 | 2147483647 | 516.96 | 4.49% |
| 2007-12-21 | 11235.00 | 11511.82 | 10802.45 | 11508.39 | 1141710 | 2147483647 | 263.53 | 2.34% |
| 2007-12-14 | 11252.47 | 11744.36 | 10857.83 | 11244.86 | 1369235 | 2147483647 | -189.23 | -1.66% |
| 2007-12-07 | 10697.37 | 11436.56 | 10640.33 | 11434.09 | 940026 | 1720296576 | 679.97 | 6.32% |
| 2007-11-30 | 11148.86 | 11200.32 | 10464.73 | 10754.12 | 995799 | 1933194752 | -231.15 | -2.10% |
| 2007-11-23 | 11377.38 | 11592.77 | 10651.94 | 10985.27 | 973699 | 1829332608 | -367.05 | -3.23% |
| 2007-11-16 | 11073.63 | 11708.76 | 10826.55 | 11352.32 | 1208092 | 2147483647 | -13.70 | -0.12% |
| 2007-11-09 | 12347.48 | 12468.94 | 11169.63 | 11366.02 | 1185235 | 2147483647 | -1058.33 | -8.52% |
| 2007-11-02 | 12229.60 | 12867.39 | 12220.05 | 12424.35 | 1646202 | 2147483647 | 259.93 | 2.14% |
| 2007-10-26 | 12477.80 | 12746.01 | 11868.48 | 12164.42 | 1537254 | 2147483647 | -488.88 | -3.86% |
| 2007-10-18 | 12968.02 | 13325.04 | 12588.53 | 12653.30 | 1785852 | 2147483647 | -240.68 | -1.87% |
| 2007-10-12 | 12690.58 | 13047.37 | 12347.08 | 12893.98 | 2455090 | 2147483647 | 477.05 | 3.84% |
| 2007-09-28 | 12236.04 | 12437.98 | 11908.99 | 12416.93 | 1608716 | 2147483647 | 204.12 | 1.67% |
| 2007-09-21 | 12026.83 | 12351.09 | 11973.47 | 12212.81 | 2296426 | 2147483647 | 186.56 | 1.55% |
| 2007-09-14 | 11651.89 | 12090.79 | 11306.96 | 12026.25 | 2263702 | 2147483647 | 207.54 | 1.76% |
| 2007-09-07 | 11910.83 | 12190.16 | 11746.92 | 11818.71 | 2752990 | 2147483647 | -7.32 | -0.06% |
| 2007-08-31 | 11713.64 | 11844.34 | 11461.24 | 11826.03 | 2519816 | 2147483647 | 184.63 | 1.59% |
| 2007-08-24 | 10595.94 | 11681.63 | 10577.10 | 11641.40 | 2566709 | 2147483647 | 1339.03 | 13.00% |
| 2007-08-17 | 10519.78 | 10782.04 | 10278.16 | 10302.37 | 2576766 | 2147483647 | -197.09 | -1.88% |
| 2007-08-10 | 10214.42 | 10601.19 | 10111.83 | 10499.46 | 2861102 | 2147483647 | 380.31 | 3.76% |
| 2007-08-03 | 9547.41 | 10119.15 | 9438.38 | 10119.15 | 2636988 | 2147483647 | 573.32 | 6.01% |
| 2007-07-27 | 8910.74 | 9597.91 | 8910.74 | 9545.83 | 2558789 | 2147483647 | 712.29 | 8.06% |
| 2007-07-20 | 8491.43 | 8834.79 | 8116.37 | 8833.54 | 1414160 | 1974075904 | 356.02 | 4.20% |
| 2007-07-13 | 8294.80 | 8552.77 | 8224.22 | 8477.51 | 1409161 | 1951866880 | 252.91 | 3.08% |
| 2007-07-06 | 8316.61 | 8524.17 | 7708.56 | 8224.61 | 1643280 | 2147483647 | -129.44 | -1.55% |
| 2007-06-29 | 8958.20 | 9041.95 | 8265.67 | 8354.05 | 2025572 | 2147483647 | -553.92 | -6.22% |
| 2007-06-22 | 9135.97 | 9345.46 | 8734.61 | 8907.98 | 2625042 | 2147483647 | -64.43 | -0.72% |
| 2007-06-15 | 8481.16 | 9056.39 | 8417.57 | 8972.40 | 2855831 | 2147483647 | 558.83 | 6.64% |
| 2007-06-08 | 8439.98 | 8483.98 | 7180.45 | 8413.58 | 3071408 | 2147483647 | -2.24 | -0.03% |
| 2007-06-01 | 8840.15 | 9121.70 | 8080.40 | 8415.82 | 4111369 | 2147483647 | -309.60 | -3.55% |
| 2007-05-25 | 8064.24 | 8755.80 | 8046.26 | 8725.42 | 3307861 | 2147483647 | 383.53 | 4.60% |
| 2007-05-18 | 8140.12 | 8420.16 | 7903.66 | 8341.89 | 2869383 | 2147483647 | 68.25 | 0.82% |
| 2007-05-11 | 7845.33 | 8378.96 | 7815.22 | 8273.64 | 3651433 | 2147483647 | 487.19 | 6.26% |
| 2007-04-27 | 7445.92 | 7867.66 | 7445.92 | 7786.45 | 3176136 | 2147483647 | 420.59 | 5.71% |
| 2007-04-20 | 7155.15 | 7407.72 | 6859.13 | 7365.86 | 3173517 | 2147483647 | 221.60 | 3.10% |
| 2007-04-13 | 6780.34 | 7244.16 | 6780.34 | 7144.26 | 3153161 | 2147483647 | 395.59 | 5.86% |
| 2007-04-06 | 6404.10 | 6758.08 | 6404.10 | 6748.67 | 2448287 | 2147483647 | 373.23 | 5.85% |
| 2007-03-30 | 6198.07 | 6511.24 | 6135.82 | 6375.44 | 3048583 | 2147483647 | 195.56 | 3.17% |
| 2007-03-23 | 5770.30 | 6245.55 | 5749.10 | 6179.87 | 2268857 | 2147483647 | 257.80 | 4.35% |
| 2007-03-16 | 5999.83 | 6069.21 | 5824.10 | 5922.07 | 2083165 | 2053770496 | -70.84 | -1.18% |
| 2007-03-09 | 5733.34 | 6059.74 | 5516.51 | 5992.91 | 1981900 | 1897126528 | 245.27 | 4.27% |
| 2007-03-02 | 6128.36 | 6235.83 | 5536.41 | 5747.64 | 2637014 | 2147483647 | -382.40 | -6.24% |
| 2007-02-16 | 5512.65 | 6219.45 | 5508.72 | 6130.04 | 2059165 | 1945005824 | 624.22 | 11.34% |
| 2007-02-09 | 5270.56 | 5556.54 | 5034.70 | 5505.82 | 2028862 | 1858362496 | 202.88 | 3.83% |
| 2007-02-02 | 5851.09 | 6024.37 | 5284.89 | 5302.95 | 2470535 | 2147483647 | -502.27 | -8.65% |
| 2007-01-26 | 5516.98 | 5862.52 | 5446.14 | 5805.22 | 2897732 | 2147483647 | 356.56 | 6.54% |
| 2007-01-19 | 5012.76 | 5485.94 | 5012.76 | 5448.66 | 2535919 | 2147483647 | 425.19 | 8.46% |
| 2007-01-12 | 4849.46 | 5321.88 | 4848.72 | 5023.47 | 2669577 | 2147483647 | 172.70 | 3.56% |
| 2007-01-05 | 4864.31 | 5039.86 | 4750.22 | 4850.77 | 1401526 | 1059950080 | 70.55 | 1.48% |
| 2006-12-29 | 4396.50 | 4810.86 | 4396.50 | 4780.23 | 2215101 | 1567108352 | 394.69 | 9.00% |
| 2006-12-22 | 4344.44 | 4498.51 | 4344.44 | 4385.54 | 1946920 | 1424354432 | 55.71 | 1.29% |
| 2006-12-15 | 3939.25 | 4331.00 | 3939.25 | 4329.83 | 1743417 | 1175825408 | 373.77 | 9.45% |
| 2006-12-08 | 3989.59 | 4223.43 | 3951.22 | 3956.06 | 2459078 | 1626441728 | -27.39 | -0.69% |
| 2006-12-01 | 3792.46 | 4009.95 | 3713.81 | 3983.45 | 1687694 | 1164759936 | 179.48 | 4.72% |
