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 | 2805.91 | 2846.60 | 2609.81 | 2622.91 | 9513521 | 2147483647 | -179.16 | -6.39% |
| 2009-11-20 | 2715.91 | 2822.53 | 2715.91 | 2802.07 | 8491978 | 2147483647 | 101.64 | 3.76% |
| 2009-11-13 | 2680.63 | 2722.43 | 2649.48 | 2700.43 | 6784503 | 2147483647 | 18.12 | 0.68% |
| 2009-11-06 | 2487.32 | 2698.84 | 2478.60 | 2682.32 | 7284475 | 2147483647 | 142.25 | 5.60% |
| 2009-10-30 | 2640.91 | 2648.74 | 2502.92 | 2540.06 | 5444856 | 2147483647 | -95.31 | -3.62% |
| 2009-10-23 | 2521.43 | 2648.61 | 2511.00 | 2635.37 | 6322954 | 2147483647 | 112.15 | 4.45% |
| 2009-10-16 | 2481.68 | 2555.82 | 2447.32 | 2523.22 | 4823728 | 2147483647 | 54.64 | 2.21% |
| 2009-10-09 | 2360.55 | 2469.30 | 2347.57 | 2468.58 | 886862 | 970243136 | 112.39 | 4.77% |
| 2009-09-30 | 2410.76 | 2422.36 | 2299.21 | 2356.20 | 2071848 | 2147483647 | -49.85 | -2.07% |
| 2009-09-25 | 2489.76 | 2528.29 | 2358.61 | 2406.05 | 5383342 | 2147483647 | -104.78 | -4.17% |
| 2009-09-18 | 2535.12 | 2600.22 | 2492.33 | 2510.83 | 7480886 | 2147483647 | -23.24 | -0.92% |
| 2009-09-11 | 2439.82 | 2542.18 | 2400.62 | 2534.07 | 6097931 | 2147483647 | 107.86 | 4.45% |
| 2009-09-04 | 2387.89 | 2438.25 | 2237.41 | 2426.21 | 5506232 | 2147483647 | 1.71 | 0.07% |
| 2009-08-28 | 2529.53 | 2548.86 | 2394.29 | 2424.50 | 6465964 | 2147483647 | -86.48 | -3.44% |
| 2009-08-21 | 2539.77 | 2561.05 | 2341.59 | 2510.98 | 5718179 | 2147483647 | -73.01 | -2.83% |
| 2009-08-14 | 2789.39 | 2806.29 | 2577.29 | 2583.99 | 5977855 | 2147483647 | -182.34 | -6.59% |
| 2009-08-07 | 2911.31 | 2951.55 | 2752.28 | 2766.34 | 9269461 | 1832835200 | -129.94 | -4.49% |
| 2009-07-31 | 2867.14 | 2932.05 | 2694.24 | 2896.28 | 10490102 | 0 | 33.46 | 1.17% |
| 2009-07-24 | 2719.25 | 2884.32 | 2709.68 | 2862.82 | 9041608 | 2147483647 | 155.63 | 5.75% |
| 2009-07-17 | 2630.09 | 2733.92 | 2610.48 | 2707.18 | 8547234 | 2147483647 | 64.21 | 2.43% |
| 2009-07-10 | 2624.33 | 2665.17 | 2555.61 | 2642.97 | 8329674 | 2147483647 | 21.00 | 0.80% |
| 2009-07-03 | 2486.82 | 2621.97 | 2476.68 | 2621.97 | 7009006 | 2147483647 | 136.74 | 5.50% |
| 2009-06-26 | 2461.12 | 2500.95 | 2411.41 | 2485.24 | 6517833 | 2147483647 | 41.22 | 1.69% |
| 2009-06-19 | 2325.90 | 2449.10 | 2312.94 | 2444.01 | 6024777 | 2147483647 | 117.31 | 5.04% |
| 2009-06-12 | 2335.92 | 2399.53 | 2308.39 | 2326.70 | 6598883 | 2147483647 | -9.60 | -0.41% |
| 2009-06-05 | 2263.14 | 2368.51 | 2263.14 | 2336.31 | 6115114 | 2147483647 | 103.36 | 4.63% |
| 2009-05-27 | 2167.50 | 2234.97 | 2153.49 | 2232.94 | 3205036 | 2147483647 | 29.72 | 1.35% |
| 2009-05-22 | 2234.02 | 2281.23 | 2187.16 | 2203.23 | 6265767 | 2147483647 | -41.65 | -1.85% |
| 2009-05-15 | 2245.59 | 2266.14 | 2171.66 | 2244.87 | 6704501 | 2147483647 | 16.88 | 0.76% |
| 2009-05-08 | 2109.41 | 2235.10 | 2109.10 | 2228.00 | 8011045 | 2147483647 | 126.31 | 6.01% |
| 2009-04-30 | 2072.42 | 2113.24 | 2012.93 | 2101.68 | 4567769 | 2147483647 | 24.86 | 1.20% |
| 2009-04-24 | 2121.53 | 2187.43 | 2054.86 | 2076.82 | 7297031 | 2147483647 | -47.99 | -2.26% |
| 2009-04-17 | 2094.04 | 2163.13 | 2090.68 | 2124.81 | 8679687 | 2147483647 | 50.89 | 2.45% |
| 2009-04-10 | 2056.37 | 2079.75 | 1978.74 | 2073.92 | 5316094 | 2147483647 | 19.52 | 0.95% |
| 2009-04-03 | 2018.80 | 2085.94 | 1951.77 | 2054.40 | 8087766 | 2147483647 | 38.68 | 1.92% |
| 2009-03-27 | 1940.99 | 2031.37 | 1931.16 | 2015.72 | 8014811 | 2147483647 | 79.38 | 4.10% |
| 2009-03-20 | 1801.77 | 1947.68 | 1789.94 | 1936.34 | 6375063 | 2147483647 | 129.09 | 7.14% |
| 2009-03-13 | 1872.85 | 1895.81 | 1771.01 | 1807.25 | 4764512 | 2147483647 | -56.22 | -3.02% |
| 2009-03-06 | 1754.97 | 1903.82 | 1730.03 | 1863.47 | 6367143 | 2147483647 | 94.42 | 5.34% |
| 2009-02-27 | 1909.87 | 1964.49 | 1753.69 | 1769.06 | 7551058 | 2147483647 | -151.14 | -7.87% |
| 2009-02-20 | 1985.96 | 2040.80 | 1860.03 | 1920.19 | 8155107 | 2147483647 | -50.07 | -2.54% |
| 2009-02-13 | 1877.84 | 1972.67 | 1861.11 | 1970.26 | 9310681 | 2147483647 | 117.97 | 6.37% |
| 2009-02-06 | 1705.47 | 1855.53 | 1687.65 | 1852.29 | 6862691 | 2147483647 | 160.99 | 9.52% |
| 2009-01-23 | 1674.11 | 1714.64 | 1661.30 | 1691.30 | 4400985 | 2147483647 | 29.63 | 1.78% |
| 2009-01-16 | 1611.72 | 1685.72 | 1581.08 | 1661.67 | 4863595 | 2147483647 | 43.76 | 2.71% |
| 2009-01-09 | 1570.19 | 1654.82 | 1566.00 | 1617.91 | 4041487 | 2147483647 | 45.62 | 2.90% |
| 2008-12-26 | 1712.80 | 1712.80 | 1556.15 | 1572.29 | 3716940 | 2147483647 | -142.69 | -8.32% |
| 2008-12-19 | 1679.77 | 1731.79 | 1620.89 | 1714.98 | 4437216 | 2147483647 | 54.65 | 3.29% |
| 2008-12-12 | 1741.57 | 1785.59 | 1641.62 | 1660.33 | 6575386 | 2147483647 | -56.06 | -3.27% |
| 2008-12-05 | 1586.13 | 1746.93 | 1562.41 | 1716.39 | 6060283 | 2147483647 | 125.85 | 7.91% |
| 2008-11-28 | 1667.61 | 1719.53 | 1577.85 | 1590.55 | 4131251 | 2147483647 | -84.13 | -5.02% |
| 2008-11-21 | 1685.41 | 1744.56 | 1602.36 | 1674.67 | 6693517 | 2147483647 | -15.12 | -0.90% |
| 2008-11-14 | 1516.53 | 1690.50 | 1516.53 | 1689.79 | 4917437 | 2147483647 | 202.82 | 13.64% |
| 2008-11-07 | 1457.74 | 1521.42 | 1428.23 | 1486.97 | 2241991 | 1390518400 | 16.42 | 1.12% |
| 2008-10-31 | 1538.39 | 1538.39 | 1415.74 | 1470.55 | 2521635 | 1666262144 | -93.71 | -5.99% |
| 2008-10-24 | 1636.36 | 1698.05 | 1552.24 | 1564.27 | 2383900 | 1668969856 | -77.65 | -4.73% |
| 2008-10-17 | 1682.43 | 1825.62 | 1616.85 | 1641.92 | 2512878 | 1849040128 | -59.26 | -3.48% |
| 2008-10-10 | 1928.53 | 1928.53 | 1669.39 | 1701.18 | 2639364 | 2080644608 | -250.22 | -12.82% |
| 2008-09-26 | 1906.40 | 1984.79 | 1800.37 | 1951.40 | 4774314 | 2147483647 | 187.01 | 10.60% |
| 2008-09-19 | 1741.76 | 1764.39 | 1531.83 | 1764.39 | 2131809 | 1494461952 | -2.88 | -0.16% |
| 2008-09-12 | 1878.32 | 1886.95 | 1754.11 | 1767.27 | 1711447 | 1266019584 | -104.22 | -5.57% |
| 2008-09-05 | 2023.70 | 2023.70 | 1868.79 | 1871.49 | 1824948 | 1395186176 | -166.68 | -8.18% |
| 2008-08-29 | 2046.90 | 2077.50 | 1964.57 | 2038.17 | 1933313 | 1550560512 | -6.33 | -0.31% |
| 2008-08-22 | 2083.67 | 2145.42 | 1941.82 | 2044.51 | 2692573 | 2088415104 | -38.17 | -1.83% |
| 2008-08-15 | 2204.86 | 2209.53 | 2014.70 | 2082.68 | 1838951 | 1610371584 | -130.43 | -5.89% |
| 2008-08-08 | 2363.01 | 2371.91 | 2204.69 | 2213.10 | 2047227 | 2042251776 | -165.99 | -6.98% |
| 2008-08-01 | 2449.46 | 2484.09 | 2310.99 | 2379.09 | 2588589 | 2147483647 | -54.49 | -2.24% |
| 2008-07-25 | 2343.77 | 2474.03 | 2331.67 | 2433.58 | 3188865 | 2147483647 | 74.68 | 3.17% |
| 2008-07-18 | 2410.08 | 2460.17 | 2256.07 | 2358.90 | 2880334 | 2147483647 | -67.49 | -2.78% |
| 2008-07-11 | 2270.09 | 2507.59 | 2270.09 | 2426.39 | 4022702 | 2147483647 | 159.47 | 7.03% |
| 2008-07-04 | 2313.23 | 2349.59 | 2178.95 | 2266.92 | 2399556 | 2147483647 | -66.59 | -2.85% |
| 2008-06-27 | 2360.96 | 2489.55 | 2311.96 | 2333.52 | 2738798 | 2147483647 | -71.34 | -2.97% |
| 2008-06-20 | 2441.97 | 2501.42 | 2288.96 | 2404.86 | 2733033 | 2147483647 | -30.29 | -1.24% |
| 2008-06-13 | 2718.81 | 2730.42 | 2432.34 | 2435.15 | 1838200 | 2138410240 | -392.16 | -13.87% |
| 2008-06-06 | 2910.76 | 2959.51 | 2812.87 | 2827.32 | 2131394 | 2147483647 | -89.68 | -3.07% |
| 2008-05-30 | 2924.60 | 2962.66 | 2832.97 | 2917.00 | 2423521 | 2147483647 | -33.88 | -1.15% |
| 2008-05-23 | 3072.96 | 3086.94 | 2850.71 | 2950.88 | 3090412 | 2147483647 | -129.50 | -4.20% |
| 2008-05-16 | 3016.22 | 3150.53 | 2982.13 | 3080.38 | 3998462 | 2147483647 | 8.79 | 0.29% |
| 2008-05-09 | 3180.02 | 3219.04 | 2994.61 | 3071.59 | 4418784 | 2147483647 | -68.68 | -2.19% |
| 2008-04-30 | 2973.48 | 3150.54 | 2935.61 | 3140.27 | 2451416 | 2147483647 | 115.09 | 3.81% |
| 2008-04-25 | 2809.33 | 3111.25 | 2542.21 | 3025.17 | 4371324 | 2147483647 | 395.26 | 15.03% |
| 2008-04-18 | 2904.63 | 2912.40 | 2615.82 | 2629.91 | 2192223 | 2147483647 | -337.88 | -11.38% |
| 2008-04-11 | 2905.52 | 3108.28 | 2842.35 | 2967.79 | 2690678 | 2147483647 | 38.59 | 1.32% |
| 2008-04-03 | 2942.41 | 3019.55 | 2779.70 | 2929.21 | 2139568 | 2147483647 | -110.80 | -3.65% |
| 2008-03-28 | 3254.14 | 3262.60 | 2850.14 | 3040.01 | 2706309 | 2147483647 | -185.34 | -5.75% |
| 2008-03-21 | 3345.95 | 3345.95 | 2986.68 | 3225.35 | 2988716 | 2147483647 | -138.40 | -4.11% |
| 2008-03-14 | 3621.23 | 3627.36 | 3303.15 | 3363.75 | 2722058 | 2147483647 | -287.28 | -7.87% |
| 2008-03-07 | 3671.30 | 3797.62 | 3574.60 | 3651.03 | 3705326 | 2147483647 | -41.21 | -1.12% |
| 2008-02-29 | 3710.55 | 3728.48 | 3500.07 | 3692.24 | 2541323 | 2147483647 | -18.46 | -0.50% |
| 2008-02-22 | 3892.19 | 3989.08 | 3679.15 | 3710.70 | 2496237 | 2147483647 | -108.92 | -2.85% |
| 2008-02-15 | 3917.79 | 4097.11 | 3763.73 | 3819.63 | 1133509 | 1887165056 | -87.99 | -2.25% |
| 2008-02-05 | 3751.45 | 3970.73 | 3751.45 | 3907.62 | 1123586 | 1990175744 | 236.67 | 6.45% |
| 2008-02-01 | 4010.11 | 4010.11 | 3563.95 | 3670.95 | 2671177 | 2147483647 | -374.63 | -9.26% |
| 2008-01-25 | 4409.40 | 4419.87 | 3832.18 | 4045.58 | 4080883 | 2147483647 | -359.38 | -8.16% |
| 2008-01-18 | 4681.76 | 4694.65 | 4281.16 | 4404.96 | 4012175 | 2147483647 | -257.11 | -5.51% |
| 2008-01-11 | 4552.70 | 4675.59 | 4531.31 | 4662.07 | 4443624 | 2147483647 | 104.77 | 2.30% |
| 2008-01-04 | 4473.19 | 4565.61 | 4419.40 | 4557.31 | 2479690 | 2147483647 | 86.20 | 1.93% |
| 2007-12-28 | 4362.70 | 4535.38 | 4338.30 | 4471.11 | 3854872 | 2147483647 | 135.18 | 3.12% |
| 2007-12-21 | 4254.97 | 4345.40 | 4087.43 | 4335.93 | 2765526 | 2147483647 | 77.98 | 1.83% |
| 2007-12-14 | 4259.39 | 4430.02 | 4129.14 | 4257.96 | 3188938 | 2147483647 | -70.85 | -1.64% |
| 2007-12-07 | 4112.22 | 4333.34 | 4077.26 | 4328.80 | 2372882 | 2147483647 | 187.85 | 4.54% |
| 2007-11-30 | 4340.23 | 4359.03 | 4063.80 | 4140.95 | 1870570 | 2147483647 | -138.78 | -3.24% |
| 2007-11-23 | 4532.83 | 4546.27 | 4164.30 | 4279.74 | 1954382 | 2147483647 | -246.03 | -5.44% |
| 2007-11-16 | 4407.52 | 4643.23 | 4280.68 | 4525.77 | 2306762 | 2147483647 | 4.19 | 0.09% |
| 2007-11-09 | 4889.87 | 4923.23 | 4437.32 | 4521.58 | 2409145 | 2147483647 | -393.50 | -8.01% |
| 2007-11-02 | 4801.13 | 5110.37 | 4781.65 | 4915.08 | 2905509 | 2147483647 | 157.87 | 3.32% |
| 2007-10-26 | 4880.51 | 5024.77 | 4647.17 | 4757.20 | 2848499 | 2147483647 | -191.71 | -3.87% |
| 2007-10-18 | 5048.32 | 5210.71 | 4931.61 | 4948.91 | 3167389 | 2147483647 | -71.64 | -1.43% |
| 2007-10-12 | 4827.04 | 5068.49 | 4773.21 | 5020.55 | 4693772 | 2147483647 | 305.57 | 6.48% |
| 2007-09-28 | 4643.21 | 4721.08 | 4504.09 | 4714.98 | 3680497 | 2147483647 | 84.51 | 1.82% |
| 2007-09-21 | 4507.08 | 4659.31 | 4505.96 | 4630.47 | 4599625 | 2147483647 | 120.60 | 2.67% |
| 2007-09-14 | 4421.93 | 4583.27 | 4269.81 | 4509.87 | 4684967 | 2147483647 | 28.65 | 0.64% |
| 2007-09-07 | 4469.68 | 4599.31 | 4438.72 | 4481.22 | 5469051 | 2147483647 | 44.67 | 1.01% |
| 2007-08-31 | 4373.16 | 4450.35 | 4301.88 | 4436.55 | 5079514 | 2147483647 | 94.58 | 2.18% |
| 2007-08-24 | 4054.45 | 4357.08 | 4041.28 | 4341.97 | 5004352 | 2147483647 | 387.18 | 9.79% |
| 2007-08-17 | 4054.55 | 4178.44 | 3946.10 | 3954.80 | 4541359 | 2147483647 | -83.37 | -2.06% |
| 2007-08-10 | 3906.58 | 4054.82 | 3877.26 | 4038.16 | 5287295 | 2147483647 | 164.54 | 4.25% |
| 2007-08-03 | 3688.66 | 3873.63 | 3635.29 | 3873.63 | 5345000 | 2147483647 | 188.24 | 5.11% |
| 2007-07-27 | 3473.53 | 3710.26 | 3473.53 | 3685.39 | 5018931 | 2147483647 | 240.03 | 6.97% |
| 2007-07-20 | 3327.17 | 3448.25 | 3197.17 | 3445.36 | 2766430 | 2147483647 | 123.84 | 3.73% |
| 2007-07-13 | 3234.25 | 3339.61 | 3211.62 | 3321.52 | 2932149 | 2147483647 | 112.21 | 3.50% |
| 2007-07-06 | 3223.81 | 3323.79 | 3024.23 | 3209.30 | 3265397 | 2147483647 | -31.54 | -0.97% |
| 2007-06-29 | 3475.09 | 3499.42 | 3204.80 | 3240.84 | 4513438 | 2147483647 | -224.16 | -6.47% |
| 2007-06-22 | 3552.03 | 3649.97 | 3408.25 | 3465.00 | 5896172 | 2147483647 | -33.79 | -0.97% |
| 2007-06-15 | 3332.49 | 3549.77 | 3310.23 | 3498.79 | 6649798 | 2147483647 | 189.50 | 5.73% |
| 2007-06-08 | 3369.99 | 3374.22 | 2874.68 | 3309.28 | 6566358 | 2147483647 | -75.77 | -2.24% |
| 2007-06-01 | 3561.43 | 3661.65 | 3257.78 | 3385.05 | 8251850 | 0 | -141.83 | -4.02% |
| 2007-05-25 | 3290.85 | 3551.44 | 3282.87 | 3526.89 | 7694034 | 2147483647 | 127.12 | 3.74% |
| 2007-05-18 | 3355.29 | 3448.12 | 3244.93 | 3399.77 | 6498078 | 2147483647 | 0.55 | 0.02% |
| 2007-05-11 | 3206.69 | 3444.62 | 3185.13 | 3399.22 | 7819793 | 2147483647 | 210.66 | 6.61% |
| 2007-04-27 | 3067.90 | 3225.00 | 3067.90 | 3188.56 | 7024192 | 2147483647 | 146.23 | 4.81% |
| 2007-04-20 | 2994.15 | 3079.54 | 2849.69 | 3042.34 | 7173817 | 2147483647 | 52.26 | 1.75% |
| 2007-04-13 | 2833.26 | 3029.54 | 2833.09 | 2990.08 | 6836564 | 2147483647 | 163.31 | 5.78% |
| 2007-04-06 | 2718.42 | 2834.33 | 2718.42 | 2826.77 | 5259733 | 2147483647 | 119.13 | 4.40% |
| 2007-03-30 | 2619.27 | 2786.92 | 2593.54 | 2707.64 | 6220306 | 2147483647 | 97.86 | 3.75% |
| 2007-03-23 | 2435.29 | 2631.99 | 2425.51 | 2609.78 | 5158209 | 2147483647 | 118.10 | 4.74% |
| 2007-03-16 | 2508.89 | 2534.23 | 2441.02 | 2491.68 | 5164658 | 2147483647 | -10.64 | -0.42% |
| 2007-03-09 | 2408.21 | 2523.80 | 2317.73 | 2502.32 | 4402146 | 2147483647 | 91.00 | 3.77% |
| 2007-03-02 | 2558.03 | 2599.98 | 2327.49 | 2411.32 | 5832059 | 2147483647 | -146.51 | -5.73% |
| 2007-02-16 | 2328.49 | 2590.68 | 2327.58 | 2557.83 | 4504904 | 2147483647 | 228.61 | 9.81% |
| 2007-02-09 | 2269.75 | 2348.32 | 2166.51 | 2329.22 | 3969306 | 2147483647 | 45.68 | 2.00% |
| 2007-02-02 | 2478.16 | 2549.94 | 2276.97 | 2283.54 | 4920139 | 2147483647 | -181.66 | -7.37% |
| 2007-01-26 | 2443.36 | 2561.34 | 2324.85 | 2465.20 | 5936005 | 2147483647 | 44.16 | 1.82% |
| 2007-01-19 | 2274.02 | 2457.22 | 2273.15 | 2421.05 | 5287297 | 2147483647 | 139.63 | 6.12% |
| 2007-01-12 | 2245.93 | 2439.16 | 2245.56 | 2281.42 | 5255203 | 2147483647 | 17.33 | 0.77% |
| 2007-01-05 | 2343.56 | 2449.52 | 2243.76 | 2264.09 | 2130076 | 1474620416 | -32.93 | -1.43% |
| 2006-12-29 | 2005.49 | 2317.86 | 2005.49 | 2297.03 | 3606151 | 2147483647 | 297.51 | 14.88% |
| 2006-12-22 | 1944.98 | 2039.24 | 1944.98 | 1999.52 | 3687440 | 2147483647 | 57.46 | 2.96% |
| 2006-12-15 | 1774.76 | 1943.49 | 1774.03 | 1942.06 | 2920283 | 1855114496 | 159.69 | 8.96% |
| 2006-12-08 | 1790.49 | 1881.58 | 1779.61 | 1782.37 | 4297509 | 2147483647 | -7.04 | -0.39% |
| 2006-12-01 | 1738.73 | 1799.15 | 1693.89 | 1789.40 | 2942368 | 1861113856 | 42.45 | 2.43% |
