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 | 4416.42 | 4448.99 | 4140.94 | 4156.13 | 680115 | 1019936320 | -254.04 | -5.76% |
| 2009-11-20 | 4360.39 | 4521.29 | 4360.24 | 4410.17 | 694540 | 972524032 | 76.63 | 1.77% |
| 2009-11-13 | 4337.35 | 4400.98 | 4246.59 | 4333.54 | 595439 | 866168064 | 5.66 | 0.13% |
| 2009-11-06 | 3986.50 | 4392.18 | 3974.82 | 4327.88 | 659154 | 910160640 | 239.89 | 5.87% |
| 2009-10-30 | 4279.38 | 4309.69 | 4024.29 | 4088.00 | 541719 | 764840192 | -173.66 | -4.08% |
| 2009-10-23 | 4006.66 | 4296.38 | 3989.14 | 4261.66 | 704896 | 965294272 | 244.96 | 6.10% |
| 2009-10-16 | 3948.84 | 4105.45 | 3887.50 | 4016.70 | 526828 | 740574272 | 100.11 | 2.56% |
| 2009-10-09 | 3737.08 | 3919.09 | 3706.86 | 3916.59 | 127713 | 170487200 | 181.71 | 4.87% |
| 2009-09-30 | 3761.36 | 3778.18 | 3624.32 | 3734.88 | 271549 | 349924864 | -24.74 | -0.66% |
| 2009-09-25 | 3782.66 | 3829.36 | 3618.75 | 3759.62 | 572829 | 770823680 | -68.76 | -1.80% |
| 2009-09-18 | 3984.95 | 4046.78 | 3798.25 | 3828.39 | 655949 | 913741312 | -148.23 | -3.73% |
| 2009-09-11 | 3789.62 | 3991.44 | 3707.37 | 3976.61 | 659221 | 886622464 | 221.91 | 5.91% |
| 2009-09-04 | 3548.45 | 3807.12 | 3357.84 | 3754.71 | 767746 | 1002553216 | 158.10 | 4.40% |
| 2009-08-28 | 4034.20 | 4040.55 | 3567.11 | 3596.61 | 749371 | 1055431616 | -411.40 | -10.27% |
| 2009-08-21 | 4093.75 | 4179.73 | 3746.55 | 4008.01 | 742926 | 1059402048 | -156.73 | -3.76% |
| 2009-08-14 | 4464.52 | 4485.37 | 4109.98 | 4164.74 | 731850 | 1052257728 | -260.26 | -5.88% |
| 2009-08-07 | 4833.03 | 4834.19 | 4388.89 | 4425.01 | 905101 | 1327613312 | -384.51 | -8.00% |
| 2009-07-31 | 4692.93 | 4835.90 | 4391.03 | 4809.52 | 1195676 | 1633848448 | 141.00 | 3.02% |
| 2009-07-24 | 4495.07 | 4718.35 | 4435.40 | 4668.52 | 1032712 | 1445249664 | 188.20 | 4.20% |
| 2009-07-17 | 4294.61 | 4557.76 | 4218.34 | 4480.32 | 926146 | 1290840832 | 148.52 | 3.43% |
| 2009-07-10 | 4377.67 | 4479.74 | 4178.56 | 4331.80 | 969804 | 1430809088 | -42.62 | -0.97% |
| 2009-07-03 | 4070.85 | 4374.97 | 4066.34 | 4374.41 | 813958 | 1169276928 | 310.15 | 7.63% |
| 2009-06-26 | 4024.17 | 4148.53 | 3946.50 | 4064.26 | 916975 | 1183660416 | 92.02 | 2.32% |
| 2009-06-19 | 3690.93 | 3994.55 | 3659.55 | 3972.24 | 940814 | 1205184128 | 311.64 | 8.51% |
| 2009-06-12 | 3620.74 | 3765.58 | 3599.45 | 3660.60 | 965459 | 1091966464 | 44.27 | 1.22% |
| 2009-06-05 | 3335.91 | 3681.47 | 3335.91 | 3616.33 | 912307 | 1142368000 | 330.58 | 10.06% |
| 2009-05-27 | 3158.42 | 3308.81 | 3153.72 | 3285.75 | 366056 | 422484128 | 69.42 | 2.16% |
| 2009-05-22 | 3280.50 | 3368.57 | 3185.29 | 3216.33 | 574652 | 698519744 | -84.28 | -2.55% |
| 2009-05-15 | 3355.44 | 3480.26 | 3258.12 | 3300.61 | 945431 | 1124012032 | -20.32 | -0.61% |
| 2009-05-08 | 3077.77 | 3329.06 | 3067.01 | 3320.93 | 995190 | 1070170048 | 252.78 | 8.24% |
| 2009-04-30 | 2990.01 | 3116.60 | 2903.70 | 3068.16 | 574093 | 671955456 | 75.60 | 2.53% |
| 2009-04-24 | 3129.79 | 3193.18 | 2988.66 | 2992.56 | 763807 | 851795520 | -141.52 | -4.51% |
| 2009-04-17 | 3159.58 | 3203.33 | 3098.48 | 3134.08 | 851754 | 1010040064 | 11.27 | 0.36% |
| 2009-04-10 | 3139.94 | 3179.50 | 2965.59 | 3122.81 | 716359 | 805328640 | -14.96 | -0.48% |
| 2009-04-03 | 2982.14 | 3196.74 | 2892.33 | 3137.76 | 1113230 | 1251056640 | 161.27 | 5.42% |
| 2009-03-27 | 2785.35 | 3017.89 | 2775.98 | 2976.49 | 1015061 | 1092519680 | 190.81 | 6.85% |
| 2009-03-20 | 2650.67 | 2842.22 | 2619.42 | 2785.68 | 787519 | 862971392 | 122.06 | 4.58% |
| 2009-03-13 | 2778.95 | 2838.43 | 2589.22 | 2663.62 | 767800 | 839071104 | -90.08 | -3.27% |
| 2009-03-06 | 2593.50 | 2829.51 | 2494.03 | 2753.70 | 1129311 | 1162269696 | 161.76 | 6.24% |
| 2009-02-27 | 2659.10 | 2780.48 | 2522.41 | 2591.94 | 1046764 | 1112070784 | -97.75 | -3.63% |
| 2009-02-20 | 2827.25 | 2940.86 | 2618.11 | 2689.69 | 942877 | 983264000 | -112.49 | -4.01% |
| 2009-02-13 | 2802.79 | 2848.69 | 2664.41 | 2802.18 | 977825 | 1014047104 | 42.56 | 1.54% |
| 2009-02-06 | 2533.63 | 2761.89 | 2488.11 | 2759.62 | 720683 | 712279168 | 247.50 | 9.85% |
| 2009-01-23 | 2469.30 | 2575.72 | 2458.69 | 2512.12 | 674083 | 651942592 | 79.26 | 3.26% |
| 2009-01-16 | 2284.55 | 2503.84 | 2231.25 | 2432.86 | 729004 | 693653760 | 139.68 | 6.09% |
| 2009-01-09 | 2248.02 | 2388.22 | 2229.88 | 2293.18 | 561506 | 498363456 | 38.02 | 1.69% |
| 2008-12-26 | 2469.13 | 2472.52 | 2220.19 | 2255.15 | 429880 | 420445568 | -217.13 | -8.78% |
| 2008-12-19 | 2396.68 | 2523.70 | 2297.60 | 2472.28 | 569566 | 578572224 | 122.66 | 5.22% |
| 2008-12-12 | 2432.38 | 2556.04 | 2326.42 | 2349.62 | 813206 | 837679168 | -47.59 | -1.99% |
| 2008-12-05 | 2159.18 | 2443.93 | 2113.02 | 2397.21 | 712998 | 709728384 | 234.38 | 10.84% |
| 2008-11-28 | 2348.29 | 2410.32 | 2145.29 | 2162.83 | 567852 | 559513152 | -209.53 | -8.83% |
| 2008-11-21 | 2473.72 | 2540.68 | 2259.42 | 2372.36 | 678448 | 736943360 | -122.11 | -4.89% |
| 2008-11-14 | 2277.70 | 2501.20 | 2271.89 | 2494.47 | 689234 | 723266048 | 281.32 | 12.71% |
| 2008-11-07 | 2075.04 | 2262.65 | 2047.39 | 2213.15 | 441651 | 440386016 | 107.43 | 5.10% |
| 2008-10-31 | 2133.38 | 2204.29 | 1965.92 | 2105.72 | 526611 | 546951616 | -72.44 | -3.33% |
| 2008-10-24 | 2316.79 | 2471.69 | 2167.49 | 2178.16 | 424671 | 478545536 | -154.26 | -6.61% |
| 2008-10-17 | 2341.64 | 2670.41 | 2303.11 | 2332.42 | 530652 | 582608640 | -12.82 | -0.55% |
| 2008-10-10 | 2787.96 | 2787.96 | 2282.78 | 2345.24 | 507499 | 594798848 | -479.43 | -16.97% |
| 2008-09-26 | 2814.73 | 2900.60 | 2599.68 | 2824.67 | 1024195 | 1100367104 | 265.81 | 10.39% |
| 2008-09-19 | 2679.52 | 2679.52 | 2184.12 | 2558.86 | 440591 | 394071872 | -226.15 | -8.12% |
| 2008-09-12 | 2984.02 | 3012.75 | 2762.24 | 2785.00 | 218722 | 275222976 | -173.82 | -5.88% |
| 2008-09-05 | 3295.93 | 3306.25 | 2939.61 | 2958.83 | 213390 | 277883104 | -374.26 | -11.23% |
| 2008-08-29 | 3224.89 | 3375.86 | 3156.44 | 3333.09 | 251665 | 331745696 | 119.81 | 3.73% |
| 2008-08-22 | 3166.61 | 3388.03 | 2971.04 | 3213.28 | 266155 | 356785472 | 51.23 | 1.62% |
| 2008-08-15 | 3343.01 | 3409.99 | 3072.13 | 3162.05 | 212319 | 275691360 | -195.14 | -5.81% |
| 2008-08-08 | 3516.83 | 3577.60 | 3336.55 | 3357.19 | 227109 | 318053792 | -211.06 | -5.92% |
| 2008-08-01 | 3661.11 | 3737.74 | 3391.89 | 3568.25 | 284584 | 382893696 | -64.93 | -1.79% |
| 2008-07-25 | 3346.38 | 3688.67 | 3337.52 | 3633.18 | 379300 | 553518976 | 246.81 | 7.29% |
| 2008-07-18 | 3521.20 | 3644.33 | 3214.50 | 3386.37 | 310070 | 422068416 | -181.97 | -5.10% |
| 2008-07-11 | 3278.42 | 3688.22 | 3271.43 | 3568.34 | 449745 | 657602624 | 302.23 | 9.25% |
| 2008-07-04 | 3504.53 | 3565.21 | 3093.43 | 3266.11 | 287459 | 463428896 | -307.63 | -8.61% |
| 2008-06-27 | 3602.16 | 3822.89 | 3538.89 | 3573.74 | 286286 | 443248256 | -110.57 | -3.00% |
| 2008-06-20 | 3698.50 | 3810.25 | 3433.45 | 3684.30 | 317512 | 503194784 | 4.02 | 0.11% |
| 2008-06-13 | 4140.69 | 4159.87 | 3669.08 | 3680.28 | 236945 | 404677376 | -676.90 | -15.54% |
| 2008-06-06 | 4407.65 | 4481.59 | 4292.60 | 4357.18 | 176298 | 337353216 | -72.69 | -1.64% |
| 2008-05-30 | 4370.51 | 4523.62 | 4251.27 | 4429.87 | 241542 | 454708192 | 1.43 | 0.03% |
| 2008-05-23 | 4777.10 | 4777.10 | 4351.97 | 4428.44 | 282553 | 482010624 | -370.55 | -7.72% |
| 2008-05-16 | 4586.75 | 4901.24 | 4532.97 | 4798.99 | 399881 | 745597760 | 92.26 | 1.96% |
| 2008-05-09 | 5262.67 | 5275.48 | 4624.29 | 4706.73 | 505602 | 1098983168 | -485.57 | -9.35% |
| 2008-04-30 | 4817.32 | 5209.04 | 4790.21 | 5192.30 | 389869 | 757580416 | 290.24 | 5.92% |
| 2008-04-25 | 4355.45 | 5037.37 | 3959.68 | 4902.06 | 750564 | 1271650176 | 886.02 | 22.06% |
| 2008-04-18 | 4412.74 | 4442.61 | 3932.82 | 4016.04 | 261590 | 467348128 | -486.53 | -10.81% |
| 2008-04-11 | 4492.38 | 4717.53 | 4326.06 | 4502.58 | 325826 | 612194880 | -22.80 | -0.50% |
| 2008-04-03 | 4265.47 | 4541.83 | 4164.86 | 4525.38 | 342218 | 606951936 | 98.00 | 2.21% |
| 2008-03-28 | 4488.26 | 4496.66 | 4029.09 | 4427.38 | 343723 | 634944896 | -14.39 | -0.32% |
| 2008-03-21 | 4437.31 | 4546.06 | 4098.82 | 4441.78 | 284348 | 580312832 | -26.86 | -0.60% |
| 2008-03-14 | 4909.71 | 4909.71 | 4379.65 | 4468.64 | 242236 | 477776832 | -490.01 | -9.88% |
| 2008-03-07 | 5034.65 | 5200.87 | 4828.34 | 4958.66 | 270529 | 586290624 | -128.32 | -2.52% |
| 2008-02-29 | 4888.60 | 5133.28 | 4731.03 | 5086.97 | 238729 | 480633728 | 189.50 | 3.87% |
| 2008-02-22 | 5494.86 | 5564.80 | 4864.53 | 4897.47 | 286939 | 512860480 | -474.43 | -8.83% |
| 2008-02-15 | 5694.89 | 5905.38 | 5304.81 | 5371.90 | 115172 | 219769200 | -283.22 | -5.01% |
| 2008-02-05 | 5416.54 | 5737.21 | 5416.54 | 5655.12 | 151095 | 297444832 | 392.57 | 7.46% |
| 2008-02-01 | 5780.66 | 5780.66 | 5058.19 | 5262.55 | 313859 | 587273728 | -606.54 | -10.34% |
| 2008-01-25 | 6421.35 | 6435.24 | 5492.65 | 5869.09 | 493508 | 922256512 | -552.88 | -8.61% |
| 2008-01-18 | 7013.85 | 7043.15 | 6232.25 | 6421.98 | 473734 | 974335808 | -559.23 | -8.01% |
| 2008-01-11 | 6392.79 | 6985.66 | 6357.61 | 6981.20 | 558045 | 1095572736 | 575.62 | 8.99% |
| 2008-01-04 | 6462.40 | 6477.63 | 6153.19 | 6405.58 | 264644 | 511858528 | -49.36 | -0.77% |
| 2007-12-28 | 6309.60 | 6508.85 | 6221.30 | 6454.94 | 321103 | 625900352 | 212.40 | 3.40% |
| 2007-12-21 | 6271.78 | 6315.63 | 5886.39 | 6242.55 | 218931 | 432013216 | -62.31 | -0.99% |
| 2007-12-14 | 6602.74 | 6787.09 | 6110.73 | 6304.85 | 267859 | 595654528 | 0.00 | 0.00% |
