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 | 3548.94 | 3601.20 | 3282.40 | 3295.32 | 3204605 | 2147483647 | -247.99 | -7.00% |
| 2009-11-20 | 3472.41 | 3584.15 | 3472.41 | 3543.30 | 2672531 | 2147483647 | 92.33 | 2.68% |
| 2009-11-13 | 3432.04 | 3475.45 | 3382.45 | 3450.97 | 2192861 | 2147483647 | 22.89 | 0.67% |
| 2009-11-06 | 3167.54 | 3454.44 | 3160.43 | 3428.09 | 2162170 | 2147483647 | 186.57 | 5.76% |
| 2009-10-30 | 3392.72 | 3405.64 | 3201.60 | 3241.51 | 1704289 | 2147483647 | -141.65 | -4.19% |
| 2009-10-23 | 3213.97 | 3407.27 | 3206.34 | 3383.16 | 2161399 | 2147483647 | 165.36 | 5.14% |
| 2009-10-16 | 3164.23 | 3269.26 | 3117.77 | 3217.80 | 1688268 | 2147483647 | 69.16 | 2.20% |
| 2009-10-09 | 3006.29 | 3149.34 | 2993.11 | 3148.64 | 353745 | 463901152 | 151.42 | 5.05% |
| 2009-09-30 | 3045.65 | 3065.16 | 2924.57 | 2997.23 | 767264 | 937994880 | -40.81 | -1.34% |
| 2009-09-25 | 3113.30 | 3177.69 | 2966.61 | 3038.04 | 1796608 | 2147483647 | -109.31 | -3.47% |
| 2009-09-18 | 3220.98 | 3289.53 | 3121.24 | 3147.36 | 2328608 | 2147483647 | -65.71 | -2.04% |
| 2009-09-11 | 3076.71 | 3226.69 | 3021.92 | 3213.07 | 2228886 | 2147483647 | 157.50 | 5.16% |
| 2009-09-04 | 2964.28 | 3085.41 | 2778.40 | 3055.57 | 2375918 | 2147483647 | 50.06 | 1.67% |
| 2009-08-28 | 3232.51 | 3236.82 | 2987.75 | 3005.51 | 2378407 | 2147483647 | -207.32 | -6.45% |
| 2009-08-21 | 3281.84 | 3323.67 | 2991.67 | 3212.82 | 2518488 | 2147483647 | -128.73 | -3.85% |
| 2009-08-14 | 3589.09 | 3610.93 | 3326.40 | 3341.55 | 2447367 | 2147483647 | -214.10 | -6.02% |
| 2009-08-07 | 3788.75 | 3825.17 | 3540.44 | 3555.65 | 3601770 | 2147483647 | -211.66 | -5.62% |
| 2009-07-31 | 3695.56 | 3789.34 | 3470.07 | 3767.31 | 4362245 | 2147483647 | 88.60 | 2.41% |
| 2009-07-24 | 3533.48 | 3698.31 | 3509.72 | 3678.71 | 3651366 | 2147483647 | 156.93 | 4.46% |
| 2009-07-17 | 3389.42 | 3549.42 | 3353.62 | 3521.77 | 3263885 | 2147483647 | 115.87 | 3.40% |
| 2009-07-10 | 3371.14 | 3439.10 | 3279.78 | 3405.90 | 3471746 | 2147483647 | 39.91 | 1.19% |
| 2009-07-03 | 3157.74 | 3366.07 | 3146.98 | 3365.99 | 2849662 | 2147483647 | 212.00 | 6.72% |
| 2009-06-26 | 3133.02 | 3173.40 | 3057.95 | 3154.00 | 2924417 | 2147483647 | 50.22 | 1.62% |
| 2009-06-19 | 2920.09 | 3110.10 | 2904.06 | 3103.78 | 2627090 | 2147483647 | 195.32 | 6.72% |
| 2009-06-12 | 2918.61 | 2998.88 | 2884.85 | 2908.45 | 2748664 | 2147483647 | -10.90 | -0.37% |
| 2009-06-05 | 2759.82 | 2957.13 | 2759.82 | 2919.35 | 2876287 | 2147483647 | 199.78 | 7.35% |
| 2009-05-27 | 2647.47 | 2729.39 | 2638.81 | 2719.56 | 1146791 | 1362334720 | 19.29 | 0.71% |
| 2009-05-22 | 2756.25 | 2822.14 | 2678.16 | 2700.27 | 2294987 | 2147483647 | -70.49 | -2.54% |
| 2009-05-15 | 2789.32 | 2836.59 | 2694.63 | 2770.76 | 2816991 | 2147483647 | 2.24 | 0.08% |
| 2009-05-08 | 2608.47 | 2777.96 | 2605.09 | 2768.53 | 3174223 | 2147483647 | 171.21 | 6.59% |
| 2009-04-30 | 2543.68 | 2616.24 | 2468.42 | 2597.31 | 1795067 | 1940971264 | 48.58 | 1.91% |
| 2009-04-24 | 2610.44 | 2683.70 | 2524.15 | 2548.74 | 2744308 | 2147483647 | -67.11 | -2.57% |
| 2009-04-17 | 2602.36 | 2668.60 | 2597.87 | 2615.85 | 3340589 | 2147483647 | 40.00 | 1.55% |
| 2009-04-10 | 2563.26 | 2591.63 | 2448.04 | 2575.85 | 2145813 | 2147483647 | 13.63 | 0.53% |
| 2009-04-03 | 2480.73 | 2598.96 | 2403.46 | 2562.22 | 3359289 | 2147483647 | 84.72 | 3.42% |
| 2009-03-27 | 2357.51 | 2497.03 | 2348.92 | 2477.51 | 3371548 | 2147483647 | 123.59 | 5.25% |
| 2009-03-20 | 2196.34 | 2375.79 | 2176.62 | 2353.92 | 2555705 | 2147483647 | 149.92 | 6.80% |
| 2009-03-13 | 2293.63 | 2329.38 | 2156.83 | 2204.00 | 1882869 | 1848798464 | -72.05 | -3.17% |
| 2009-03-06 | 2137.68 | 2328.14 | 2098.43 | 2276.06 | 2684467 | 2147483647 | 126.50 | 5.88% |
| 2009-02-27 | 2300.27 | 2382.22 | 2128.81 | 2149.56 | 2986670 | 2147483647 | -165.27 | -7.14% |
| 2009-02-20 | 2411.00 | 2477.45 | 2246.13 | 2314.83 | 3372301 | 2147483647 | -74.74 | -3.13% |
| 2009-02-13 | 2300.48 | 2393.31 | 2253.89 | 2389.57 | 3686093 | 2147483647 | 124.24 | 5.48% |
| 2009-02-06 | 2080.92 | 2268.24 | 2052.22 | 2265.33 | 2574393 | 2147483647 | 203.24 | 9.86% |
| 2009-01-23 | 2042.48 | 2098.33 | 2024.55 | 2062.10 | 1862460 | 1680727808 | 42.65 | 2.11% |
| 2009-01-16 | 1945.59 | 2059.38 | 1903.00 | 2019.45 | 1906643 | 1702538752 | 66.49 | 3.40% |
| 2009-01-09 | 1901.60 | 2008.54 | 1889.41 | 1952.96 | 1652781 | 1440099584 | 37.65 | 1.97% |
| 2008-12-26 | 2108.91 | 2113.12 | 1900.85 | 1915.31 | 1258323 | 1079637760 | -196.24 | -9.29% |
| 2008-12-19 | 2062.91 | 2138.26 | 1984.86 | 2111.54 | 1567263 | 1371085952 | 79.66 | 3.92% |
| 2008-12-12 | 2111.65 | 2179.49 | 2008.98 | 2031.88 | 2411937 | 2139409920 | -51.21 | -2.46% |
| 2008-12-05 | 1908.06 | 2121.78 | 1881.50 | 2083.09 | 2073944 | 1788023424 | 168.53 | 8.80% |
| 2008-11-28 | 1999.68 | 2064.13 | 1893.88 | 1914.56 | 1627976 | 1360874112 | -95.31 | -4.74% |
| 2008-11-21 | 2046.46 | 2099.95 | 1916.59 | 2009.87 | 2417701 | 2043557376 | -48.19 | -2.34% |
| 2008-11-14 | 1840.47 | 2060.00 | 1840.47 | 2058.06 | 2012946 | 1713242624 | 259.68 | 14.44% |
| 2008-11-07 | 1751.07 | 1842.02 | 1718.14 | 1798.38 | 965974 | 796968448 | 29.51 | 1.67% |
| 2008-10-31 | 1833.15 | 1833.15 | 1687.13 | 1768.87 | 1214235 | 1031008896 | -102.05 | -5.45% |
| 2008-10-24 | 1941.33 | 2044.87 | 1859.36 | 1870.92 | 1061595 | 973312064 | -75.91 | -3.90% |
| 2008-10-17 | 1992.23 | 2187.60 | 1918.22 | 1946.83 | 1267020 | 1174925056 | -59.65 | -2.97% |
| 2008-10-10 | 2339.84 | 2339.84 | 1972.54 | 2006.49 | 1237208 | 1225688192 | -369.62 | -15.56% |
| 2008-09-26 | 2352.09 | 2400.20 | 2170.94 | 2376.10 | 2307150 | 2147483647 | 199.02 | 9.14% |
| 2008-09-19 | 2171.32 | 2177.08 | 1896.29 | 2177.08 | 960037 | 828104192 | -33.21 | -1.50% |
| 2008-09-12 | 2329.86 | 2338.46 | 2196.10 | 2210.30 | 579060 | 588556288 | -110.55 | -4.76% |
| 2008-09-05 | 2529.01 | 2530.11 | 2303.35 | 2320.84 | 570829 | 630462784 | -229.97 | -9.02% |
| 2008-08-29 | 2543.40 | 2580.59 | 2453.05 | 2550.81 | 658304 | 719366592 | 12.67 | 0.50% |
| 2008-08-22 | 2570.38 | 2671.15 | 2403.35 | 2538.14 | 828133 | 884431296 | -29.05 | -1.13% |
| 2008-08-15 | 2686.31 | 2701.83 | 2494.42 | 2567.18 | 672819 | 722240000 | -129.54 | -4.80% |
| 2008-08-08 | 2885.24 | 2904.15 | 2683.75 | 2696.72 | 756555 | 885065472 | -213.38 | -7.33% |
| 2008-08-01 | 3021.56 | 3066.99 | 2814.05 | 2910.11 | 858769 | 1038496256 | -91.36 | -3.04% |
| 2008-07-25 | 2846.42 | 3045.38 | 2836.40 | 3001.46 | 1103267 | 1404413824 | 127.43 | 4.43% |
| 2008-07-18 | 2973.94 | 3047.50 | 2750.86 | 2874.03 | 1003342 | 1217516288 | -130.10 | -4.33% |
| 2008-07-11 | 2792.07 | 3107.14 | 2792.07 | 3004.13 | 1506178 | 1932625792 | 218.81 | 7.86% |
| 2008-07-04 | 2882.04 | 2934.54 | 2670.57 | 2785.32 | 888249 | 1154341504 | -134.46 | -4.61% |
| 2008-06-27 | 2928.26 | 3123.72 | 2892.03 | 2919.78 | 996629 | 1277208704 | -65.56 | -2.20% |
| 2008-06-20 | 3082.90 | 3136.07 | 2828.41 | 2985.34 | 1064236 | 1415807616 | -93.16 | -3.03% |
| 2008-06-13 | 3437.24 | 3448.51 | 3074.63 | 3078.50 | 696225 | 1009292672 | -513.22 | -14.29% |
| 2008-06-06 | 3703.38 | 3754.11 | 3572.08 | 3591.72 | 759736 | 1128959360 | -123.98 | -3.34% |
| 2008-05-30 | 3741.67 | 3797.94 | 3632.13 | 3715.71 | 755992 | 1297721984 | -58.08 | -1.54% |
| 2008-05-23 | 4020.97 | 4035.00 | 3687.10 | 3773.79 | 1003362 | 1679280384 | -258.31 | -6.41% |
| 2008-05-16 | 3899.33 | 4124.66 | 3855.55 | 4032.09 | 1188782 | 2099569408 | 53.23 | 1.34% |
| 2008-05-09 | 4178.50 | 4215.41 | 3884.81 | 3978.86 | 1530518 | 2147483647 | -139.48 | -3.39% |
| 2008-04-30 | 3887.27 | 4131.32 | 3835.78 | 4118.34 | 948956 | 1713796864 | 166.03 | 4.20% |
| 2008-04-25 | 3606.19 | 4071.95 | 3242.50 | 3952.31 | 1860178 | 2147483647 | 601.94 | 17.97% |
| 2008-04-18 | 3787.08 | 3800.52 | 3312.79 | 3350.37 | 885254 | 1472305920 | -520.83 | -13.45% |
| 2008-04-11 | 3751.98 | 4050.11 | 3711.80 | 3871.20 | 1004458 | 1821187712 | 81.82 | 2.16% |
| 2008-04-03 | 3816.87 | 3914.68 | 3589.57 | 3789.38 | 879071 | 1548505472 | -148.22 | -3.76% |
| 2008-03-28 | 4091.51 | 4108.35 | 3674.77 | 3937.60 | 1006827 | 1853768960 | -105.69 | -2.61% |
| 2008-03-21 | 4079.93 | 4095.00 | 3669.11 | 4043.28 | 1074802 | 1999207552 | -56.49 | -1.38% |
| 2008-03-14 | 4521.31 | 4521.37 | 4028.04 | 4099.78 | 822230 | 1655271168 | -456.33 | -10.02% |
| 2008-03-07 | 4624.15 | 4793.93 | 4447.93 | 4556.11 | 946759 | 2015342080 | -95.56 | -2.05% |
| 2008-02-29 | 4669.70 | 4687.73 | 4377.14 | 4651.67 | 823050 | 1709757568 | -19.71 | -0.42% |
| 2008-02-22 | 4990.35 | 5112.71 | 4630.38 | 4671.38 | 837148 | 1775635712 | -210.37 | -4.31% |
| 2008-02-15 | 5044.88 | 5141.81 | 4810.23 | 4881.75 | 404639 | 837292224 | -151.05 | -3.00% |
| 2008-02-05 | 4811.53 | 5113.87 | 4811.53 | 5032.80 | 474178 | 1050070656 | 351.47 | 7.51% |
| 2008-02-01 | 5109.77 | 5109.77 | 4510.12 | 4681.33 | 950563 | 2039998208 | -477.93 | -9.26% |
| 2008-01-25 | 5548.03 | 5559.31 | 4805.41 | 5159.26 | 1459136 | 2147483647 | -382.52 | -6.90% |
| 2008-01-18 | 5938.62 | 5965.73 | 5367.69 | 5541.78 | 1432646 | 2147483647 | -372.62 | -6.30% |
| 2008-01-11 | 5665.66 | 5916.23 | 5639.42 | 5914.40 | 1662970 | 2147483647 | 244.50 | 4.31% |
| 2008-01-04 | 5585.55 | 5686.57 | 5481.98 | 5669.90 | 928089 | 2085939968 | 91.08 | 1.63% |
| 2007-12-28 | 5382.95 | 5640.65 | 5364.56 | 5578.82 | 1383236 | 2147483647 | 235.87 | 4.42% |
| 2007-12-21 | 5240.96 | 5359.41 | 5023.87 | 5342.95 | 921761 | 1926155264 | 96.24 | 1.83% |
| 2007-12-14 | 5272.99 | 5500.70 | 5060.17 | 5246.71 | 1109623 | 2147483647 | -117.71 | -2.19% |
| 2007-12-07 | 5012.54 | 5371.78 | 4983.09 | 5364.43 | 774722 | 1552059136 | 323.97 | 6.43% |
| 2007-11-30 | 5232.96 | 5256.45 | 4890.89 | 5040.45 | 866440 | 1792705536 | -113.16 | -2.20% |
| 2007-11-23 | 5348.48 | 5444.34 | 4999.97 | 5153.61 | 801303 | 1670723200 | -186.61 | -3.49% |
| 2007-11-16 | 5234.60 | 5520.44 | 5120.21 | 5340.22 | 1032922 | 2147483647 | -32.44 | -0.60% |
| 2007-11-09 | 5824.39 | 5866.96 | 5278.90 | 5372.65 | 1058857 | 2147483647 | -486.94 | -8.31% |
| 2007-11-02 | 5780.55 | 6058.23 | 5780.55 | 5859.60 | 1426708 | 2147483647 | 113.75 | 1.98% |
| 2007-10-26 | 5777.10 | 5957.99 | 5600.02 | 5745.85 | 1292666 | 2147483647 | -109.73 | -1.87% |
| 2007-10-18 | 5998.63 | 6172.28 | 5829.63 | 5855.58 | 1516171 | 2147483647 | -123.55 | -2.07% |
| 2007-10-12 | 5838.03 | 6044.93 | 5726.06 | 5979.13 | 2086291 | 2147483647 | 269.62 | 4.72% |
| 2007-09-28 | 5576.18 | 5720.81 | 5450.96 | 5709.50 | 1221847 | 2147483647 | 140.28 | 2.52% |
| 2007-09-21 | 5539.19 | 5677.88 | 5461.45 | 5569.22 | 1759394 | 2147483647 | 27.99 | 0.51% |
| 2007-09-14 | 5344.68 | 5549.91 | 5196.80 | 5541.23 | 1757900 | 2147483647 | 122.91 | 2.27% |
| 2007-09-07 | 5491.35 | 5589.21 | 5383.33 | 5418.32 | 2116290 | 2147483647 | -38.08 | -0.70% |
| 2007-08-31 | 5411.73 | 5479.62 | 5306.57 | 5456.40 | 1929147 | 2147483647 | 71.80 | 1.33% |
| 2007-08-24 | 4878.49 | 5402.14 | 4874.03 | 5384.59 | 2007099 | 2147483647 | 640.65 | 13.50% |
| 2007-08-17 | 4908.66 | 5027.18 | 4728.55 | 4743.95 | 2130223 | 2147483647 | -163.94 | -3.34% |
| 2007-08-10 | 4750.89 | 4951.46 | 4701.08 | 4907.89 | 2482732 | 2147483647 | 199.63 | 4.24% |
| 2007-08-03 | 4347.28 | 4708.26 | 4335.34 | 4708.26 | 2087481 | 2147483647 | 356.85 | 8.20% |
| 2007-07-27 | 4116.53 | 4397.42 | 4116.53 | 4351.41 | 2072714 | 2147483647 | 279.51 | 6.86% |
| 2007-07-20 | 3891.24 | 4072.76 | 3725.47 | 4071.90 | 1171746 | 1720440064 | 185.07 | 4.76% |
| 2007-07-13 | 3784.30 | 3917.34 | 3759.86 | 3886.83 | 1107435 | 1625259904 | 133.19 | 3.55% |
| 2007-07-06 | 3806.53 | 3891.70 | 3535.36 | 3753.64 | 1253336 | 1790199680 | -67.18 | -1.76% |
| 2007-06-29 | 4029.32 | 4066.59 | 3768.54 | 3820.82 | 1656646 | 2147483647 | -191.12 | -4.76% |
| 2007-06-22 | 4068.61 | 4180.28 | 3932.15 | 4011.94 | 2092221 | 2147483647 | 17.37 | 0.43% |
| 2007-06-15 | 3794.04 | 4050.27 | 3776.73 | 3994.57 | 2301862 | 2147483647 | 228.55 | 6.07% |
| 2007-06-08 | 3801.66 | 3816.49 | 3253.72 | 3766.02 | 2511731 | 2147483647 | -23.93 | -0.63% |
| 2007-06-01 | 3894.28 | 4021.30 | 3606.97 | 3789.95 | 3482909 | 2147483647 | -62.25 | -1.62% |
| 2007-05-25 | 3592.69 | 3868.30 | 3584.14 | 3852.20 | 2696281 | 2147483647 | 139.48 | 3.76% |
| 2007-05-18 | 3620.95 | 3750.62 | 3525.42 | 3712.72 | 2381268 | 2147483647 | 38.81 | 1.06% |
| 2007-05-11 | 3458.98 | 3715.82 | 3437.58 | 3673.91 | 3096006 | 2147483647 | 246.73 | 7.20% |
| 2007-04-27 | 3294.73 | 3468.82 | 3294.11 | 3427.18 | 2636432 | 2147483647 | 166.69 | 5.11% |
| 2007-04-20 | 3221.95 | 3326.68 | 3050.21 | 3260.49 | 2638892 | 2147483647 | 44.11 | 1.37% |
| 2007-04-13 | 3046.64 | 3255.87 | 3046.64 | 3216.38 | 2615184 | 2147483647 | 179.06 | 5.89% |
| 2007-04-06 | 2891.39 | 3041.10 | 2891.39 | 3037.32 | 2073040 | 2147483647 | 159.49 | 5.54% |
| 2007-03-30 | 2794.67 | 2946.34 | 2762.70 | 2877.83 | 2564731 | 2147483647 | 89.36 | 3.20% |
| 2007-03-23 | 2615.92 | 2820.40 | 2606.97 | 2788.48 | 1879272 | 1982939648 | 107.69 | 4.02% |
| 2007-03-16 | 2718.61 | 2741.61 | 2629.47 | 2680.79 | 1632175 | 1651767552 | -36.14 | -1.33% |
| 2007-03-09 | 2612.61 | 2751.72 | 2512.36 | 2716.93 | 1629470 | 1566129920 | 96.44 | 3.68% |
| 2007-03-02 | 2832.22 | 2858.80 | 2530.39 | 2620.50 | 2116865 | 2034255616 | -218.25 | -7.69% |
| 2007-02-16 | 2545.37 | 2881.49 | 2542.60 | 2838.74 | 1683757 | 1650573440 | 294.75 | 11.59% |
| 2007-02-09 | 2462.93 | 2576.16 | 2325.43 | 2544.00 | 1744599 | 1671575168 | 63.80 | 2.57% |
| 2007-02-02 | 2771.99 | 2846.07 | 2472.43 | 2480.19 | 2088550 | 1989706496 | -273.79 | -9.94% |
| 2007-01-26 | 2621.22 | 2782.28 | 2585.04 | 2753.98 | 2381772 | 2147483647 | 161.56 | 6.23% |
| 2007-01-19 | 2391.39 | 2626.78 | 2391.39 | 2592.42 | 2146269 | 1988454528 | 197.33 | 8.24% |
| 2007-01-12 | 2286.22 | 2512.06 | 2281.86 | 2395.09 | 2341457 | 1948709760 | 107.53 | 4.70% |
| 2007-01-05 | 2313.01 | 2406.14 | 2255.10 | 2287.56 | 1340358 | 1036158784 | 17.03 | 0.75% |
| 2006-12-29 | 2067.25 | 2285.80 | 2067.25 | 2270.52 | 2057026 | 1486616320 | 208.09 | 10.09% |
| 2006-12-22 | 2044.41 | 2123.65 | 2044.41 | 2062.44 | 1659775 | 1233314304 | 24.56 | 1.21% |
| 2006-12-15 | 1854.88 | 2038.20 | 1854.88 | 2037.88 | 1584441 | 1108470272 | 175.36 | 9.41% |
| 2006-12-08 | 1853.94 | 1984.54 | 1853.42 | 1862.52 | 2224586 | 1465658752 | 9.50 | 0.51% |
| 2006-12-01 | 1761.60 | 1869.35 | 1718.39 | 1853.03 | 1475740 | 998884992 | 84.52 | 4.78% |
