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 | 3636.53 | 3698.13 | 3367.29 | 3382.51 | 5733372 | 2147483647 | -248.50 | -6.84% |
| 2009-11-20 | 3541.05 | 3658.21 | 3541.05 | 3631.01 | 4994658 | 2147483647 | 112.29 | 3.19% |
| 2009-11-13 | 3487.11 | 3532.19 | 3445.36 | 3518.72 | 4061510 | 2147483647 | 35.70 | 1.02% |
| 2009-11-06 | 3205.84 | 3506.03 | 3198.31 | 3483.02 | 4246756 | 2147483647 | 202.65 | 6.18% |
| 2009-10-30 | 3421.70 | 3432.89 | 3239.01 | 3280.37 | 3271993 | 2147483647 | -132.88 | -3.89% |
| 2009-10-23 | 3238.85 | 3436.39 | 3231.81 | 3413.25 | 3982603 | 2147483647 | 171.54 | 5.29% |
| 2009-10-16 | 3181.58 | 3287.63 | 3140.50 | 3241.71 | 3068520 | 2147483647 | 78.00 | 2.46% |
| 2009-10-09 | 3015.38 | 3164.03 | 3006.00 | 3163.71 | 598654 | 798989568 | 158.90 | 5.29% |
| 2009-09-30 | 3066.37 | 3088.08 | 2923.93 | 3004.80 | 1298725 | 1658397824 | -53.72 | -1.76% |
| 2009-09-25 | 3163.51 | 3237.22 | 2989.24 | 3058.53 | 3229354 | 2147483647 | -141.06 | -4.41% |
| 2009-09-18 | 3248.35 | 3330.43 | 3170.96 | 3199.59 | 4542808 | 2147483647 | -38.55 | -1.19% |
| 2009-09-11 | 3097.79 | 3253.45 | 3047.30 | 3238.13 | 4052030 | 2147483647 | 160.87 | 5.23% |
| 2009-09-04 | 3003.54 | 3099.39 | 2795.49 | 3077.26 | 3958304 | 2147483647 | 30.36 | 1.00% |
| 2009-08-28 | 3222.40 | 3241.52 | 3019.12 | 3046.90 | 4236662 | 2147483647 | -156.94 | -4.90% |
| 2009-08-21 | 3283.44 | 3319.80 | 2982.22 | 3203.84 | 4163349 | 2147483647 | -140.62 | -4.21% |
| 2009-08-14 | 3589.72 | 3613.46 | 3334.73 | 3344.46 | 4167638 | 2147483647 | -210.36 | -5.92% |
| 2009-08-07 | 3754.22 | 3803.06 | 3539.70 | 3554.82 | 6280586 | 2147483647 | -179.80 | -4.81% |
| 2009-07-31 | 3680.15 | 3765.59 | 3453.64 | 3734.62 | 7177671 | 2147483647 | 68.43 | 1.87% |
| 2009-07-24 | 3532.52 | 3687.49 | 3515.53 | 3666.19 | 6257247 | 2147483647 | 146.38 | 4.16% |
| 2009-07-17 | 3382.57 | 3543.02 | 3358.52 | 3519.81 | 5755328 | 2147483647 | 121.57 | 3.58% |
| 2009-07-10 | 3333.10 | 3428.03 | 3261.32 | 3398.24 | 5971574 | 2147483647 | 70.80 | 2.13% |
| 2009-07-03 | 3132.11 | 3327.53 | 3122.16 | 3327.44 | 4871168 | 2147483647 | 198.79 | 6.35% |
| 2009-06-26 | 3106.39 | 3141.17 | 3028.45 | 3128.65 | 4777440 | 2147483647 | 48.87 | 1.59% |
| 2009-06-19 | 2911.42 | 3086.72 | 2898.07 | 3079.78 | 4201420 | 2147483647 | 173.49 | 5.97% |
| 2009-06-12 | 2937.64 | 3000.86 | 2883.32 | 2906.29 | 4567857 | 2147483647 | -33.02 | -1.12% |
| 2009-06-05 | 2798.93 | 2975.18 | 2798.93 | 2939.31 | 4592421 | 2147483647 | 179.59 | 6.51% |
| 2009-05-27 | 2684.21 | 2768.57 | 2675.28 | 2759.71 | 2141864 | 2147483647 | 19.04 | 0.69% |
| 2009-05-22 | 2782.59 | 2849.64 | 2719.12 | 2740.68 | 4072488 | 2147483647 | -55.44 | -1.98% |
| 2009-05-15 | 2808.14 | 2839.61 | 2699.95 | 2796.12 | 4686467 | 2147483647 | 6.90 | 0.25% |
| 2009-05-08 | 2635.13 | 2800.22 | 2632.30 | 2789.22 | 5392743 | 2147483647 | 166.29 | 6.34% |
| 2009-04-30 | 2566.92 | 2640.02 | 2485.80 | 2622.93 | 2989985 | 2147483647 | 50.04 | 1.95% |
| 2009-04-24 | 2643.73 | 2713.30 | 2543.91 | 2572.89 | 4817177 | 2147483647 | -77.80 | -2.94% |
| 2009-04-17 | 2621.98 | 2706.62 | 2619.37 | 2650.69 | 5947684 | 2147483647 | 55.16 | 2.12% |
| 2009-04-10 | 2570.62 | 2597.06 | 2457.42 | 2595.53 | 3638966 | 2147483647 | 25.03 | 0.97% |
| 2009-04-03 | 2501.31 | 2612.37 | 2423.57 | 2570.50 | 5744374 | 2147483647 | 71.57 | 2.86% |
| 2009-03-27 | 2384.67 | 2516.38 | 2375.52 | 2498.93 | 5727359 | 2147483647 | 118.99 | 5.00% |
| 2009-03-20 | 2197.25 | 2397.21 | 2180.05 | 2379.94 | 4500267 | 2147483647 | 174.52 | 7.91% |
| 2009-03-13 | 2302.01 | 2333.98 | 2156.60 | 2205.42 | 3234459 | 2147483647 | -81.15 | -3.55% |
| 2009-03-06 | 2123.37 | 2340.37 | 2100.64 | 2286.58 | 4576161 | 2147483647 | 146.09 | 6.83% |
| 2009-02-27 | 2333.81 | 2419.53 | 2117.06 | 2140.49 | 5328689 | 2147483647 | -203.83 | -8.70% |
| 2009-02-20 | 2421.19 | 2470.62 | 2259.59 | 2344.32 | 5858953 | 2147483647 | -54.64 | -2.28% |
| 2009-02-13 | 2271.59 | 2402.44 | 2248.48 | 2398.96 | 6528318 | 2147483647 | 161.68 | 7.23% |
| 2009-02-06 | 2052.44 | 2240.02 | 2029.72 | 2237.28 | 4608004 | 2147483647 | 204.02 | 10.03% |
| 2009-01-23 | 2010.58 | 2054.33 | 1986.06 | 2033.26 | 3149755 | 2147483647 | 43.05 | 2.16% |
| 2009-01-16 | 1911.74 | 2026.65 | 1873.63 | 1990.21 | 3386586 | 2147483647 | 71.85 | 3.75% |
| 2009-01-09 | 1848.33 | 1959.25 | 1837.84 | 1918.37 | 2797167 | 2147483647 | 56.27 | 3.02% |
| 2008-12-26 | 2050.77 | 2055.37 | 1848.71 | 1862.10 | 2350738 | 1881017856 | -189.81 | -9.25% |
| 2008-12-19 | 1991.55 | 2075.38 | 1919.87 | 2051.90 | 2784598 | 2147483647 | 91.52 | 4.67% |
| 2008-12-12 | 2040.47 | 2107.60 | 1936.28 | 1960.38 | 4240644 | 2147483647 | -53.09 | -2.64% |
| 2008-12-05 | 1823.77 | 2046.47 | 1799.84 | 2013.47 | 3879972 | 2147483647 | 183.55 | 10.03% |
| 2008-11-28 | 1913.99 | 1969.02 | 1801.56 | 1829.92 | 2785405 | 2147483647 | -90.81 | -4.73% |
| 2008-11-21 | 1934.74 | 1994.82 | 1823.27 | 1920.73 | 4332500 | 2147483647 | -22.92 | -1.18% |
| 2008-11-14 | 1714.12 | 1943.65 | 1714.12 | 1943.65 | 3485127 | 2147483647 | 265.83 | 15.84% |
| 2008-11-07 | 1648.56 | 1714.66 | 1606.73 | 1677.83 | 1561211 | 1151098752 | 14.17 | 0.85% |
| 2008-10-31 | 1746.67 | 1746.67 | 1607.67 | 1663.66 | 1913922 | 1487488384 | -118.09 | -6.63% |
| 2008-10-24 | 1828.41 | 1928.19 | 1769.11 | 1781.75 | 1737630 | 1446694912 | -51.52 | -2.81% |
| 2008-10-17 | 1889.75 | 2060.49 | 1805.67 | 1833.26 | 1988641 | 1685370112 | -73.70 | -3.87% |
| 2008-10-10 | 2206.56 | 2206.56 | 1881.67 | 1906.96 | 1982490 | 1827136256 | -337.07 | -15.02% |
| 2008-09-26 | 2228.37 | 2258.42 | 2050.97 | 2244.03 | 3589641 | 2147483647 | 170.91 | 8.24% |
| 2008-09-19 | 2050.32 | 2073.11 | 1804.77 | 2073.11 | 1506755 | 1246352640 | -4.73 | -0.23% |
| 2008-09-12 | 2189.82 | 2198.76 | 2066.44 | 2077.85 | 1030847 | 940904064 | -105.59 | -4.84% |
| 2008-09-05 | 2372.64 | 2372.64 | 2172.94 | 2183.43 | 1039817 | 1023546816 | -208.21 | -8.71% |
| 2008-08-29 | 2408.03 | 2439.91 | 2291.35 | 2391.64 | 1155255 | 1155200640 | -13.29 | -0.55% |
| 2008-08-22 | 2451.31 | 2535.86 | 2273.89 | 2404.93 | 1519598 | 1514700544 | -42.69 | -1.74% |
| 2008-08-15 | 2579.80 | 2580.72 | 2369.58 | 2447.61 | 1242822 | 1266897152 | -143.85 | -5.55% |
| 2008-08-08 | 2816.94 | 2832.89 | 2581.81 | 2591.46 | 1346934 | 1539705984 | -249.33 | -8.78% |
| 2008-08-01 | 2959.11 | 2997.60 | 2748.76 | 2840.79 | 1668689 | 1941385216 | -98.41 | -3.35% |
| 2008-07-25 | 2792.83 | 2979.75 | 2780.28 | 2939.20 | 2116742 | 2147483647 | 123.74 | 4.39% |
| 2008-07-18 | 2927.24 | 2997.67 | 2690.07 | 2815.46 | 1940080 | 2147483647 | -138.04 | -4.67% |
| 2008-07-11 | 2747.61 | 3056.91 | 2747.61 | 2953.50 | 2822735 | 2147483647 | 211.65 | 7.72% |
| 2008-07-04 | 2782.84 | 2834.27 | 2617.26 | 2741.85 | 1656285 | 2080429824 | -74.17 | -2.63% |
| 2008-06-27 | 2798.43 | 3010.28 | 2770.99 | 2816.02 | 1843348 | 2147483647 | -33.65 | -1.18% |
| 2008-06-20 | 2981.09 | 3012.99 | 2691.87 | 2849.67 | 1838323 | 2147483647 | -129.45 | -4.34% |
| 2008-06-13 | 3344.45 | 3352.32 | 2975.66 | 2979.12 | 1191335 | 1624261888 | -510.38 | -14.63% |
| 2008-06-06 | 3600.23 | 3650.48 | 3470.56 | 3489.50 | 1297002 | 1890954752 | -121.83 | -3.37% |
| 2008-05-30 | 3643.01 | 3698.00 | 3533.47 | 3611.33 | 1419911 | 2147483647 | -63.82 | -1.74% |
| 2008-05-23 | 3926.31 | 3946.44 | 3591.57 | 3675.15 | 1871913 | 2147483647 | -260.97 | -6.63% |
| 2008-05-16 | 3804.99 | 4038.85 | 3766.58 | 3936.12 | 2364632 | 2147483647 | 57.32 | 1.48% |
| 2008-05-09 | 4015.21 | 4075.57 | 3761.28 | 3878.80 | 2726888 | 2147483647 | -80.26 | -2.03% |
| 2008-04-30 | 3740.95 | 3970.57 | 3702.02 | 3959.06 | 1629516 | 2147483647 | 155.99 | 4.10% |
| 2008-04-25 | 3516.43 | 3915.84 | 3122.39 | 3803.07 | 2993895 | 2147483647 | 530.57 | 16.21% |
| 2008-04-18 | 3699.14 | 3710.79 | 3248.53 | 3272.50 | 1476782 | 2147483647 | -511.14 | -13.51% |
| 2008-04-11 | 3611.96 | 3935.33 | 3578.38 | 3783.64 | 1784265 | 2147483647 | 132.94 | 3.64% |
| 2008-04-03 | 3802.21 | 3891.66 | 3457.62 | 3650.70 | 1403469 | 2147483647 | -267.01 | -6.82% |
| 2008-03-28 | 4086.07 | 4103.57 | 3661.38 | 3917.71 | 1699727 | 2147483647 | -119.67 | -2.96% |
| 2008-03-21 | 4138.88 | 4138.88 | 3658.04 | 4037.38 | 1891851 | 2147483647 | -120.49 | -2.90% |
| 2008-03-14 | 4588.73 | 4588.77 | 4092.79 | 4157.87 | 1429317 | 2147483647 | -463.74 | -10.03% |
| 2008-03-07 | 4648.73 | 4836.66 | 4519.74 | 4621.61 | 1966419 | 2147483647 | -52.48 | -1.12% |
| 2008-02-29 | 4704.32 | 4722.64 | 4394.59 | 4674.09 | 1450309 | 2147483647 | -27.57 | -0.59% |
| 2008-02-22 | 4926.84 | 5062.26 | 4649.81 | 4701.67 | 1468611 | 2147483647 | -111.64 | -2.32% |
| 2008-02-15 | 4928.85 | 5008.40 | 4742.10 | 4813.31 | 673533 | 1341032064 | -108.52 | -2.21% |
| 2008-02-05 | 4695.55 | 4995.57 | 4695.55 | 4921.83 | 737494 | 1562864896 | 349.88 | 7.65% |
| 2008-02-01 | 5038.51 | 5038.51 | 4414.12 | 4571.94 | 1703405 | 2147483647 | -505.48 | -9.96% |
| 2008-01-25 | 5424.64 | 5434.35 | 4708.39 | 5077.43 | 2677881 | 2147483647 | -340.12 | -6.28% |
| 2008-01-18 | 5717.52 | 5756.92 | 5226.64 | 5417.55 | 2619530 | 2147483647 | -281.60 | -4.94% |
| 2008-01-11 | 5480.44 | 5707.67 | 5455.50 | 5699.15 | 2853929 | 2147483647 | 215.38 | 3.93% |
| 2008-01-04 | 5349.76 | 5499.09 | 5283.45 | 5483.77 | 1616423 | 2147483647 | 145.35 | 2.72% |
| 2007-12-28 | 5142.16 | 5391.66 | 5129.60 | 5338.42 | 2279374 | 2147483647 | 236.57 | 4.64% |
| 2007-12-21 | 4976.24 | 5103.77 | 4799.00 | 5101.85 | 1603931 | 2147483647 | 124.19 | 2.50% |
| 2007-12-14 | 4961.67 | 5181.41 | 4800.24 | 4977.66 | 1904840 | 2147483647 | -63.69 | -1.26% |
| 2007-12-07 | 4714.92 | 5041.78 | 4689.52 | 5041.35 | 1275297 | 2147483647 | 303.46 | 6.41% |
| 2007-11-30 | 4931.60 | 4954.18 | 4619.51 | 4737.89 | 1330344 | 2147483647 | -118.27 | -2.44% |
| 2007-11-23 | 5017.40 | 5135.25 | 4711.79 | 4856.16 | 1324912 | 2147483647 | -151.50 | -3.02% |
| 2007-11-16 | 4916.82 | 5170.97 | 4795.43 | 5007.66 | 1652618 | 2147483647 | -32.86 | -0.65% |
| 2007-11-09 | 5438.81 | 5494.62 | 4962.30 | 5040.52 | 1612282 | 2147483647 | -432.40 | -7.90% |
| 2007-11-02 | 5428.68 | 5702.21 | 5428.68 | 5472.93 | 2142336 | 2147483647 | 78.61 | 1.46% |
| 2007-10-26 | 5543.79 | 5644.97 | 5266.37 | 5394.32 | 2089501 | 2147483647 | -221.43 | -3.94% |
| 2007-10-18 | 5761.87 | 5891.72 | 5593.99 | 5615.75 | 2325844 | 2147483647 | -121.47 | -2.12% |
| 2007-10-12 | 5703.28 | 5796.28 | 5485.56 | 5737.22 | 3267628 | 2147483647 | 156.41 | 2.80% |
| 2007-09-28 | 5481.38 | 5590.85 | 5338.04 | 5580.81 | 2205876 | 2147483647 | 112.79 | 2.06% |
| 2007-09-21 | 5389.50 | 5533.53 | 5357.50 | 5468.03 | 3143024 | 2147483647 | 70.75 | 1.31% |
| 2007-09-14 | 5226.74 | 5414.00 | 5059.46 | 5397.28 | 3153396 | 2147483647 | 102.48 | 1.94% |
| 2007-09-07 | 5335.05 | 5448.84 | 5265.06 | 5294.80 | 3777676 | 2147483647 | -2.02 | -0.04% |
| 2007-08-31 | 5250.62 | 5307.42 | 5136.61 | 5296.81 | 3642169 | 2147483647 | 79.23 | 1.52% |
| 2007-08-24 | 4749.20 | 5231.15 | 4747.27 | 5217.58 | 3579953 | 2147483647 | 588.91 | 12.72% |
| 2007-08-17 | 4724.52 | 4836.59 | 4616.97 | 4628.67 | 3371163 | 2147483647 | -98.01 | -2.07% |
| 2007-08-10 | 4642.78 | 4779.14 | 4579.40 | 4726.68 | 3956939 | 2147483647 | 127.66 | 2.78% |
| 2007-08-03 | 4305.18 | 4599.03 | 4271.06 | 4599.03 | 3664121 | 2147483647 | 292.09 | 6.78% |
| 2007-07-27 | 4009.06 | 4325.93 | 4009.06 | 4306.94 | 3556821 | 2147483647 | 335.58 | 8.45% |
| 2007-07-20 | 3824.91 | 3971.89 | 3650.25 | 3971.36 | 1935293 | 2147483647 | 151.74 | 3.97% |
| 2007-07-13 | 3743.87 | 3852.93 | 3722.23 | 3819.62 | 1974589 | 2147483647 | 109.63 | 2.96% |
| 2007-07-06 | 3746.18 | 3848.08 | 3475.27 | 3709.99 | 2284076 | 2147483647 | -53.75 | -1.43% |
| 2007-06-29 | 4066.45 | 4105.99 | 3718.16 | 3763.75 | 3189295 | 2147483647 | -287.68 | -7.10% |
| 2007-06-22 | 4178.76 | 4292.20 | 3970.35 | 4051.43 | 4090934 | 2147483647 | -47.71 | -1.16% |
| 2007-06-15 | 3876.07 | 4146.52 | 3834.02 | 4099.13 | 4543532 | 2147483647 | 261.66 | 6.82% |
| 2007-06-08 | 3804.96 | 3861.21 | 3246.73 | 3837.47 | 4824444 | 2147483647 | 33.51 | 0.88% |
| 2007-06-01 | 4033.92 | 4168.53 | 3683.56 | 3803.95 | 6057917 | 2147483647 | -181.30 | -4.55% |
| 2007-05-25 | 3650.80 | 3996.85 | 3643.08 | 3985.25 | 5152765 | 2147483647 | 208.62 | 5.52% |
| 2007-05-18 | 3648.27 | 3805.21 | 3557.20 | 3776.63 | 4429114 | 2147483647 | 74.05 | 2.00% |
| 2007-05-11 | 3487.36 | 3742.23 | 3478.93 | 3702.58 | 5445880 | 2147483647 | 231.33 | 6.66% |
| 2007-04-27 | 3330.80 | 3503.89 | 3330.80 | 3471.25 | 4841355 | 2147483647 | 182.05 | 5.54% |
| 2007-04-20 | 3177.30 | 3311.98 | 3065.28 | 3289.20 | 5041507 | 2147483647 | 120.09 | 3.79% |
| 2007-04-13 | 2988.38 | 3211.61 | 2988.38 | 3169.10 | 4855857 | 2147483647 | 196.92 | 6.63% |
| 2007-04-06 | 2793.96 | 2977.46 | 2793.96 | 2972.18 | 3743502 | 2147483647 | 190.52 | 6.85% |
| 2007-03-30 | 2725.40 | 2830.08 | 2689.11 | 2781.66 | 4376527 | 2147483647 | 65.97 | 2.43% |
| 2007-03-23 | 2533.71 | 2740.28 | 2523.30 | 2715.69 | 3562372 | 2147483647 | 111.47 | 4.28% |
| 2007-03-16 | 2612.96 | 2665.39 | 2546.65 | 2604.23 | 3360605 | 2147483647 | -7.44 | -0.28% |
| 2007-03-09 | 2503.82 | 2643.81 | 2409.72 | 2611.66 | 3059896 | 2147483647 | 103.32 | 4.12% |
| 2007-03-02 | 2679.26 | 2719.52 | 2413.33 | 2508.35 | 4043679 | 2147483647 | -168.41 | -6.29% |
| 2007-02-16 | 2397.85 | 2717.57 | 2396.79 | 2676.76 | 3160334 | 2147483647 | 280.37 | 11.70% |
| 2007-02-09 | 2282.77 | 2417.64 | 2198.90 | 2396.39 | 3023303 | 2147483647 | 98.79 | 4.30% |
| 2007-02-02 | 2529.94 | 2599.45 | 2293.28 | 2297.59 | 3684476 | 2147483647 | -215.12 | -8.56% |
| 2007-01-26 | 2424.82 | 2556.10 | 2356.98 | 2512.71 | 4397935 | 2147483647 | 117.20 | 4.89% |
| 2007-01-19 | 2170.94 | 2396.08 | 2170.94 | 2395.51 | 3928539 | 2147483647 | 221.68 | 10.20% |
| 2007-01-12 | 2072.01 | 2289.95 | 2071.72 | 2173.83 | 4133135 | 2147483647 | 101.27 | 4.89% |
| 2007-01-05 | 2073.25 | 2139.49 | 2030.76 | 2072.56 | 1992753 | 1502363392 | 31.51 | 1.54% |
| 2006-12-29 | 1898.82 | 2052.86 | 1898.82 | 2041.05 | 3056978 | 2147483647 | 145.40 | 7.67% |
| 2006-12-22 | 1875.01 | 1945.47 | 1875.01 | 1895.64 | 2919087 | 2131018368 | 28.01 | 1.50% |
| 2006-12-15 | 1705.91 | 1867.78 | 1705.91 | 1867.64 | 2532392 | 1749297536 | 156.05 | 9.12% |
| 2006-12-08 | 1731.90 | 1820.72 | 1710.00 | 1711.58 | 3662990 | 2147483647 | -17.38 | -1.00% |
| 2006-12-01 | 1632.66 | 1741.80 | 1604.82 | 1728.96 | 2557519 | 1730310400 | 92.68 | 5.66% |
