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 | 4761.51 | 4813.13 | 4427.34 | 4437.86 | 952860 | 190159584 | -324.00 | -6.80% |
| 2009-11-20 | 4637.87 | 4789.46 | 4637.87 | 4761.86 | 709277 | 141367600 | 147.56 | 3.20% |
| 2009-11-13 | 4570.92 | 4631.19 | 4537.09 | 4614.29 | 609529 | 116452064 | 46.64 | 1.02% |
| 2009-11-06 | 4239.30 | 4596.41 | 4232.26 | 4567.65 | 794657 | 153852000 | 245.86 | 5.69% |
| 2009-10-30 | 4454.74 | 4473.63 | 4266.40 | 4321.79 | 850279 | 154892672 | -127.22 | -2.86% |
| 2009-10-23 | 4239.21 | 4464.55 | 4234.64 | 4449.00 | 742398 | 143919936 | 200.50 | 4.72% |
| 2009-10-16 | 4130.64 | 4311.53 | 4097.58 | 4248.51 | 684249 | 124273336 | 123.00 | 2.98% |
| 2009-10-09 | 3968.29 | 4126.34 | 3781.54 | 4125.51 | 120510 | 21708436 | 164.13 | 4.14% |
| 2009-09-30 | 4003.98 | 4020.87 | 3883.32 | 3961.38 | 330452 | 60591584 | -35.80 | -0.90% |
| 2009-09-25 | 4055.94 | 4121.37 | 3927.99 | 3997.18 | 858093 | 152978848 | -92.81 | -2.27% |
| 2009-09-18 | 4117.59 | 4203.53 | 4076.59 | 4089.99 | 824304 | 156598320 | -8.87 | -0.22% |
| 2009-09-11 | 3974.10 | 4107.12 | 3924.02 | 4098.86 | 879517 | 160677888 | 155.51 | 3.94% |
| 2009-09-04 | 3840.07 | 3961.61 | 3673.78 | 3943.35 | 1002706 | 180617856 | 49.14 | 1.26% |
| 2009-08-28 | 4067.28 | 4076.04 | 3863.07 | 3894.21 | 965804 | 184920944 | -151.69 | -3.75% |
| 2009-08-21 | 4078.28 | 4096.59 | 3803.64 | 4045.90 | 1384868 | 263215712 | -89.94 | -2.17% |
| 2009-08-14 | 4424.81 | 4451.62 | 4123.95 | 4135.85 | 1098019 | 223311152 | -255.26 | -5.81% |
| 2009-08-07 | 4679.64 | 4704.88 | 4381.46 | 4391.11 | 1006933 | 217002432 | -273.70 | -5.87% |
| 2009-07-31 | 4645.63 | 4684.65 | 4331.79 | 4664.81 | 1066609 | 228687712 | 10.41 | 0.22% |
| 2009-07-24 | 4350.82 | 4701.93 | 4340.27 | 4654.40 | 846759 | 156644368 | 314.44 | 7.25% |
| 2009-07-17 | 4216.45 | 4359.98 | 4184.14 | 4339.95 | 627190 | 116576728 | 105.25 | 2.48% |
| 2009-07-10 | 4208.66 | 4274.73 | 4109.97 | 4234.70 | 809589 | 155436880 | 32.21 | 0.77% |
| 2009-07-03 | 3997.32 | 4202.63 | 3987.61 | 4202.50 | 593463 | 112456928 | 210.85 | 5.28% |
| 2009-06-26 | 3986.33 | 4002.79 | 3891.95 | 3991.64 | 631113 | 115553504 | 39.47 | 1.00% |
| 2009-06-19 | 3830.43 | 3954.27 | 3807.02 | 3952.17 | 691919 | 122232976 | 128.57 | 3.36% |
| 2009-06-12 | 3829.92 | 3907.74 | 3785.99 | 3823.59 | 642988 | 114002112 | -10.87 | -0.28% |
| 2009-06-05 | 3655.54 | 3865.56 | 3655.54 | 3834.46 | 596006 | 104248928 | 212.86 | 5.88% |
| 2009-05-27 | 3538.24 | 3622.68 | 3518.61 | 3621.60 | 309268 | 49432120 | 26.42 | 0.73% |
| 2009-05-22 | 3589.66 | 3731.03 | 3556.14 | 3595.18 | 605287 | 94118736 | -11.53 | -0.32% |
| 2009-05-15 | 3559.73 | 3615.96 | 3475.89 | 3606.72 | 643568 | 111420960 | 60.71 | 1.71% |
| 2009-05-08 | 3330.28 | 3554.94 | 3330.28 | 3546.01 | 722746 | 120747312 | 223.18 | 6.72% |
| 2009-04-30 | 3249.86 | 3334.77 | 3193.43 | 3322.82 | 477650 | 78390968 | 64.51 | 1.98% |
| 2009-04-24 | 3290.42 | 3385.86 | 3238.89 | 3258.32 | 773164 | 125777248 | -43.50 | -1.32% |
| 2009-04-17 | 3293.62 | 3351.85 | 3282.87 | 3301.82 | 776399 | 127998336 | 24.73 | 0.76% |
| 2009-04-10 | 3273.49 | 3299.77 | 3141.30 | 3277.09 | 545121 | 86724296 | 5.79 | 0.18% |
| 2009-04-03 | 3182.59 | 3301.23 | 3103.26 | 3271.30 | 735056 | 116033752 | 85.39 | 2.68% |
| 2009-03-27 | 3053.95 | 3200.93 | 3050.60 | 3185.91 | 694346 | 107014296 | 128.06 | 4.19% |
| 2009-03-20 | 2866.03 | 3078.84 | 2849.07 | 3057.85 | 644018 | 96651968 | 183.33 | 6.38% |
| 2009-03-13 | 2949.02 | 2981.10 | 2819.68 | 2874.52 | 547452 | 81891176 | -64.12 | -2.18% |
| 2009-03-06 | 2780.32 | 2999.67 | 2751.45 | 2938.64 | 753174 | 107425176 | 151.60 | 5.44% |
| 2009-02-27 | 2988.77 | 3079.69 | 2778.34 | 2787.04 | 866443 | 126297136 | -224.23 | -7.45% |
| 2009-02-20 | 3131.36 | 3175.42 | 2932.16 | 3011.27 | 923131 | 133106528 | -98.69 | -3.17% |
| 2009-02-13 | 3050.95 | 3111.16 | 2961.18 | 3109.96 | 819086 | 116243200 | 91.04 | 3.02% |
| 2009-02-06 | 2801.81 | 3020.66 | 2781.55 | 3018.92 | 594310 | 78283728 | 229.99 | 8.25% |
| 2009-01-23 | 2779.20 | 2812.64 | 2712.70 | 2788.93 | 524873 | 65308420 | 26.94 | 0.98% |
| 2009-01-16 | 2606.80 | 2795.12 | 2587.62 | 2761.99 | 479355 | 56125960 | 141.52 | 5.40% |
| 2009-01-09 | 2541.64 | 2654.13 | 2528.83 | 2620.47 | 471388 | 56518924 | 118.25 | 4.73% |
| 2008-12-26 | 2655.13 | 2662.72 | 2464.18 | 2502.22 | 431489 | 51233008 | -154.13 | -5.80% |
| 2008-12-19 | 2623.30 | 2685.59 | 2516.90 | 2656.35 | 550266 | 71195288 | 62.38 | 2.40% |
| 2008-12-12 | 2660.78 | 2757.20 | 2576.40 | 2593.97 | 841566 | 109368672 | -36.94 | -1.40% |
| 2008-12-05 | 2408.36 | 2659.29 | 2383.99 | 2630.91 | 697212 | 83477696 | 222.49 | 9.24% |
| 2008-11-28 | 2508.75 | 2601.33 | 2395.31 | 2408.42 | 555320 | 70817632 | -115.90 | -4.59% |
| 2008-11-21 | 2615.15 | 2648.98 | 2431.14 | 2524.32 | 789310 | 102796384 | -106.07 | -4.03% |
| 2008-11-14 | 2403.34 | 2632.31 | 2397.91 | 2630.39 | 715230 | 93928392 | 281.95 | 12.01% |
| 2008-11-07 | 2270.79 | 2386.16 | 2249.29 | 2348.45 | 335167 | 40456712 | 65.56 | 2.87% |
| 2008-10-31 | 2349.35 | 2353.00 | 2214.27 | 2282.89 | 503332 | 60489080 | -109.62 | -4.58% |
| 2008-10-24 | 2425.04 | 2548.94 | 2383.12 | 2392.50 | 348638 | 47133532 | -39.46 | -1.62% |
| 2008-10-17 | 2554.83 | 2775.90 | 2420.21 | 2431.96 | 482574 | 67983464 | -147.54 | -5.72% |
| 2008-10-10 | 2870.55 | 2881.03 | 2561.67 | 2579.50 | 446970 | 68278552 | -360.84 | -12.27% |
| 2008-09-26 | 2964.44 | 3056.02 | 2734.89 | 2940.34 | 815685 | 130980016 | 155.26 | 5.58% |
| 2008-09-19 | 2719.84 | 2785.08 | 2446.86 | 2785.08 | 377428 | 52450432 | 25.07 | 0.91% |
| 2008-09-12 | 2902.00 | 2914.00 | 2752.48 | 2760.01 | 273281 | 40478884 | -142.25 | -4.90% |
| 2008-09-05 | 3123.81 | 3126.61 | 2897.53 | 2902.26 | 235850 | 38200528 | -250.56 | -7.95% |
| 2008-08-29 | 3115.55 | 3180.47 | 3042.27 | 3152.82 | 244975 | 42791904 | 29.69 | 0.95% |
| 2008-08-22 | 3096.35 | 3264.46 | 2964.96 | 3123.13 | 369662 | 63402132 | 33.09 | 1.07% |
| 2008-08-15 | 3178.86 | 3194.33 | 2997.42 | 3090.04 | 284196 | 48483292 | -94.76 | -2.98% |
| 2008-08-08 | 3433.87 | 3440.97 | 3183.67 | 3184.79 | 252940 | 46883908 | -271.99 | -7.87% |
| 2008-08-01 | 3564.81 | 3608.73 | 3362.29 | 3456.78 | 272825 | 53567848 | -92.28 | -2.60% |
| 2008-07-25 | 3440.82 | 3596.35 | 3420.90 | 3549.06 | 384802 | 73624960 | 90.30 | 2.61% |
| 2008-07-18 | 3630.39 | 3668.34 | 3326.90 | 3458.76 | 382007 | 68220568 | -192.06 | -5.26% |
| 2008-07-11 | 3493.30 | 3765.97 | 3493.30 | 3650.82 | 471826 | 89831456 | 159.55 | 4.57% |
| 2008-07-04 | 3474.93 | 3562.93 | 3356.78 | 3491.27 | 300298 | 54963172 | -21.53 | -0.61% |
| 2008-06-27 | 3386.44 | 3762.46 | 3359.23 | 3512.80 | 428811 | 73250416 | 72.30 | 2.10% |
| 2008-06-20 | 3491.30 | 3558.93 | 3286.31 | 3440.49 | 425265 | 80541504 | -40.89 | -1.18% |
| 2008-06-13 | 3907.90 | 3912.24 | 3480.44 | 3481.38 | 288946 | 56019344 | -569.64 | -14.06% |
| 2008-06-06 | 4164.77 | 4219.16 | 4033.84 | 4051.03 | 165898 | 36627016 | -129.17 | -3.09% |
| 2008-05-30 | 4282.11 | 4283.30 | 4121.69 | 4180.20 | 241106 | 52213172 | -139.94 | -3.24% |
| 2008-05-23 | 4589.89 | 4600.83 | 4265.09 | 4320.14 | 321251 | 77143576 | -281.29 | -6.11% |
| 2008-05-16 | 4517.36 | 4694.81 | 4489.16 | 4601.42 | 403044 | 96847952 | 12.84 | 0.28% |
| 2008-05-09 | 4723.71 | 4770.62 | 4461.42 | 4588.58 | 603086 | 136328176 | -81.28 | -1.74% |
| 2008-04-30 | 4415.04 | 4683.61 | 4350.12 | 4669.86 | 435728 | 93792512 | 163.17 | 3.62% |
| 2008-04-25 | 4121.78 | 4588.79 | 3760.59 | 4506.70 | 887366 | 191761728 | 652.36 | 16.93% |
| 2008-04-18 | 4267.34 | 4267.34 | 3851.58 | 3854.34 | 434639 | 84162160 | -446.69 | -10.39% |
| 2008-04-11 | 4134.56 | 4483.85 | 4104.51 | 4301.02 | 605679 | 129600736 | 130.44 | 3.13% |
| 2008-04-03 | 4305.99 | 4393.21 | 4009.00 | 4170.58 | 404953 | 98371456 | -235.21 | -5.34% |
| 2008-03-28 | 4368.87 | 4411.55 | 4126.58 | 4405.79 | 318883 | 83031512 | 74.10 | 1.71% |
| 2008-03-21 | 4354.02 | 4354.02 | 3950.78 | 4331.69 | 322318 | 84738536 | -48.41 | -1.10% |
| 2008-03-14 | 4781.88 | 4781.88 | 4358.88 | 4380.11 | 200521 | 56158936 | -432.53 | -8.99% |
| 2008-03-07 | 4827.04 | 4959.72 | 4776.08 | 4812.64 | 162050 | 48161372 | -44.85 | -0.92% |
| 2008-02-29 | 4833.19 | 4879.34 | 4684.74 | 4857.49 | 156585 | 46636824 | 15.80 | 0.33% |
| 2008-02-22 | 4992.02 | 5089.93 | 4797.40 | 4841.69 | 144255 | 43247328 | -50.18 | -1.03% |
| 2008-02-15 | 5023.52 | 5030.81 | 4850.17 | 4891.88 | 89806 | 27248916 | -105.03 | -2.10% |
| 2008-02-05 | 4744.02 | 5040.84 | 4744.02 | 4996.91 | 110416 | 32592904 | 347.18 | 7.47% |
| 2008-02-01 | 4905.85 | 4905.85 | 4558.98 | 4649.73 | 204805 | 59793620 | -271.76 | -5.52% |
| 2008-01-25 | 5234.73 | 5248.86 | 4658.10 | 4921.49 | 311915 | 92634536 | -295.24 | -5.66% |
| 2008-01-18 | 5460.82 | 5471.47 | 5095.24 | 5216.73 | 268270 | 84067704 | -239.79 | -4.39% |
| 2008-01-11 | 5284.70 | 5525.57 | 5267.77 | 5456.52 | 264079 | 79108960 | 154.56 | 2.92% |
| 2008-01-04 | 5088.47 | 5309.34 | 5054.85 | 5301.97 | 148645 | 45533252 | 231.17 | 4.56% |
| 2007-12-28 | 4949.52 | 5112.83 | 4949.52 | 5070.79 | 325610 | 92488944 | 151.34 | 3.08% |
| 2007-12-21 | 4665.81 | 4922.26 | 4598.19 | 4919.45 | 247552 | 68746000 | 261.05 | 5.60% |
| 2007-12-14 | 4614.59 | 4755.74 | 4580.69 | 4658.40 | 261611 | 79029616 | -5.80 | -0.12% |
| 2007-12-07 | 4393.18 | 4664.56 | 4393.14 | 4664.20 | 171912 | 51623424 | 247.21 | 5.60% |
| 2007-11-30 | 4555.25 | 4569.22 | 4409.67 | 4416.99 | 197207 | 56583220 | -82.67 | -1.84% |
| 2007-11-23 | 4666.82 | 4684.41 | 4422.04 | 4499.66 | 165327 | 45862068 | -167.27 | -3.58% |
| 2007-11-16 | 4538.54 | 4736.73 | 4485.03 | 4666.93 | 242819 | 69763552 | 40.90 | 0.88% |
| 2007-11-09 | 4809.68 | 4909.30 | 4561.33 | 4626.03 | 293219 | 82684624 | -190.56 | -3.96% |
| 2007-11-02 | 4609.36 | 4849.28 | 4609.36 | 4816.59 | 301341 | 79504088 | 224.79 | 4.90% |
| 2007-10-26 | 4652.77 | 4711.95 | 4499.87 | 4591.79 | 302261 | 85498384 | -161.38 | -3.40% |
| 2007-10-18 | 4560.56 | 4891.63 | 4508.33 | 4753.17 | 400178 | 108083200 | 196.40 | 4.31% |
| 2007-10-12 | 4496.98 | 4606.38 | 4421.40 | 4556.77 | 318724 | 86401744 | 128.47 | 2.90% |
| 2007-09-28 | 4335.57 | 4428.82 | 4211.67 | 4428.30 | 211833 | 56312728 | 84.21 | 1.94% |
| 2007-09-21 | 4346.19 | 4494.30 | 4295.97 | 4344.09 | 247037 | 70016744 | -4.91 | -0.11% |
| 2007-09-14 | 4430.07 | 4477.60 | 4210.26 | 4349.00 | 276515 | 77700080 | -126.23 | -2.82% |
| 2007-09-07 | 4555.77 | 4597.91 | 4443.12 | 4475.22 | 378321 | 101184480 | -64.55 | -1.42% |
| 2007-08-31 | 4493.06 | 4566.29 | 4416.83 | 4539.77 | 385728 | 102507560 | 124.51 | 2.82% |
| 2007-08-24 | 4167.63 | 4415.26 | 4167.63 | 4415.26 | 317401 | 83076672 | 314.81 | 7.68% |
| 2007-08-17 | 4144.93 | 4271.59 | 4091.33 | 4100.45 | 343304 | 86245016 | -48.87 | -1.18% |
| 2007-08-10 | 4195.85 | 4219.58 | 4094.23 | 4149.32 | 334770 | 85070736 | -13.84 | -0.33% |
| 2007-08-03 | 3973.16 | 4163.17 | 3939.30 | 4163.17 | 396812 | 95202640 | 193.35 | 4.87% |
| 2007-07-27 | 3759.05 | 3971.95 | 3755.49 | 3969.82 | 374306 | 87460752 | 246.49 | 6.62% |
| 2007-07-20 | 3564.12 | 3724.33 | 3442.75 | 3723.33 | 241048 | 51245096 | 154.98 | 4.34% |
| 2007-07-13 | 3447.37 | 3588.95 | 3419.27 | 3568.35 | 319530 | 65970232 | 142.52 | 4.16% |
| 2007-07-06 | 3520.84 | 3555.09 | 3261.39 | 3425.84 | 434995 | 89087368 | -162.19 | -4.52% |
| 2007-06-29 | 3841.53 | 3912.68 | 3578.02 | 3588.03 | 704903 | 162751472 | -242.38 | -6.33% |
| 2007-06-22 | 3907.37 | 4237.99 | 3723.33 | 3830.41 | 1003021 | 233004608 | 20.29 | 0.53% |
| 2007-06-15 | 3296.01 | 3836.53 | 3262.15 | 3810.13 | 804861 | 171418064 | 519.77 | 15.80% |
| 2007-06-08 | 3222.15 | 3312.82 | 2813.52 | 3290.36 | 621804 | 126410520 | 98.55 | 3.09% |
| 2007-06-01 | 3286.53 | 3376.95 | 3017.08 | 3191.80 | 803068 | 160262112 | -69.84 | -2.14% |
| 2007-05-25 | 2910.28 | 3388.25 | 2907.14 | 3261.64 | 803412 | 151172384 | 294.32 | 9.92% |
| 2007-05-18 | 2906.54 | 2998.57 | 2885.66 | 2967.32 | 475066 | 95140600 | 16.42 | 0.56% |
| 2007-05-11 | 2832.61 | 3033.34 | 2832.61 | 2950.90 | 583848 | 115430584 | 127.84 | 4.53% |
| 2007-04-27 | 2772.82 | 2860.11 | 2747.57 | 2823.06 | 386059 | 70723928 | 58.05 | 2.10% |
| 2007-04-20 | 2735.96 | 2803.26 | 2611.97 | 2765.01 | 411561 | 71916976 | 27.11 | 0.99% |
| 2007-04-13 | 2666.08 | 2763.79 | 2639.82 | 2737.91 | 468802 | 77872624 | 82.16 | 3.09% |
| 2007-04-06 | 2491.76 | 2752.25 | 2491.76 | 2655.74 | 623472 | 112371832 | 169.91 | 6.83% |
| 2007-03-30 | 2431.00 | 2510.54 | 2409.08 | 2485.83 | 365732 | 64924008 | 55.21 | 2.27% |
| 2007-03-23 | 2313.21 | 2447.66 | 2292.56 | 2430.62 | 309971 | 53851920 | 58.90 | 2.48% |
| 2007-03-16 | 2344.17 | 2411.93 | 2270.68 | 2371.73 | 351362 | 59488872 | 37.66 | 1.61% |
| 2007-03-09 | 2272.57 | 2350.59 | 2184.11 | 2334.06 | 335034 | 57592416 | 48.69 | 2.13% |
| 2007-03-02 | 2472.05 | 2477.47 | 2222.02 | 2285.37 | 426858 | 75654216 | -182.93 | -7.41% |
| 2007-02-16 | 2204.94 | 2484.51 | 2203.08 | 2468.30 | 399492 | 69642048 | 266.27 | 12.09% |
| 2007-02-09 | 2056.04 | 2205.67 | 2041.89 | 2202.03 | 329180 | 54735172 | 127.26 | 6.13% |
| 2007-02-02 | 2265.19 | 2302.90 | 2073.73 | 2074.77 | 452345 | 76746280 | -181.04 | -8.03% |
| 2007-01-26 | 2299.55 | 2328.57 | 2128.48 | 2255.82 | 468246 | 78586072 | -4.97 | -0.22% |
| 2007-01-19 | 2142.55 | 2261.38 | 2133.95 | 2260.78 | 447037 | 74099064 | 135.42 | 6.37% |
| 2007-01-12 | 2092.98 | 2251.18 | 2092.98 | 2125.36 | 429294 | 69219064 | 40.82 | 1.96% |
| 2007-01-05 | 2132.24 | 2164.10 | 2070.09 | 2084.55 | 256686 | 40435048 | -5.65 | -0.27% |
| 2006-12-29 | 1897.94 | 2091.30 | 1897.94 | 2090.20 | 479424 | 69444720 | 196.09 | 10.35% |
| 2006-12-22 | 1892.30 | 1938.31 | 1837.47 | 1894.11 | 481963 | 66297552 | 35.27 | 1.90% |
| 2006-12-15 | 1664.51 | 1859.45 | 1664.20 | 1858.85 | 357449 | 46459092 | 181.83 | 10.84% |
| 2006-12-08 | 1760.28 | 1899.57 | 1676.43 | 1677.01 | 489551 | 64759060 | -65.25 | -3.75% |
| 2006-12-01 | 1567.61 | 1758.75 | 1564.88 | 1742.26 | 405430 | 48819192 | 179.60 | 11.49% |
