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 | 5386.26 | 5430.23 | 4906.30 | 4925.36 | 1430183 | 2147483647 | -454.04 | -8.44% |
| 2009-11-20 | 5284.56 | 5478.42 | 5284.56 | 5379.40 | 1173648 | 1723660288 | 123.95 | 2.36% |
| 2009-11-13 | 5270.94 | 5335.82 | 5152.02 | 5255.44 | 1018124 | 1523829504 | -8.37 | -0.16% |
| 2009-11-06 | 4835.09 | 5317.05 | 4822.39 | 5263.81 | 1189901 | 1711384832 | 306.92 | 6.19% |
| 2009-10-30 | 5215.77 | 5250.65 | 4889.53 | 4956.89 | 895871 | 1288939648 | -237.00 | -4.56% |
| 2009-10-23 | 4864.17 | 5240.89 | 4851.83 | 5193.89 | 1167295 | 1655660928 | 321.99 | 6.61% |
| 2009-10-16 | 4752.67 | 4967.63 | 4679.88 | 4871.90 | 845677 | 1206922880 | 152.18 | 3.22% |
| 2009-10-09 | 4508.35 | 4721.53 | 4480.14 | 4719.72 | 182577 | 245084448 | 221.16 | 4.92% |
| 2009-09-30 | 4540.30 | 4562.81 | 4365.21 | 4498.57 | 393351 | 511933824 | -36.52 | -0.81% |
| 2009-09-25 | 4609.57 | 4670.62 | 4368.15 | 4535.09 | 875670 | 1184567936 | -134.04 | -2.87% |
| 2009-09-18 | 4851.70 | 4937.34 | 4623.95 | 4669.13 | 1067484 | 1502919040 | -165.43 | -3.42% |
| 2009-09-11 | 4603.71 | 4852.04 | 4498.02 | 4834.56 | 1045694 | 1432279168 | 269.07 | 5.89% |
| 2009-09-04 | 4315.30 | 4625.40 | 4055.80 | 4565.49 | 1222073 | 1591577344 | 187.44 | 4.28% |
| 2009-08-28 | 4874.03 | 4879.72 | 4347.87 | 4378.05 | 1108274 | 1547109632 | -466.64 | -9.63% |
| 2009-08-21 | 5035.80 | 5128.24 | 4535.47 | 4844.69 | 1151475 | 1651305728 | -276.05 | -5.39% |
| 2009-08-14 | 5417.10 | 5445.52 | 5028.72 | 5120.74 | 1197021 | 1808970752 | -247.10 | -4.60% |
| 2009-08-07 | 5819.59 | 5819.59 | 5319.52 | 5367.83 | 1481314 | 2147483647 | -433.90 | -7.48% |
| 2009-07-31 | 5737.92 | 5873.63 | 5351.28 | 5801.73 | 1841477 | 2147483647 | 92.80 | 1.63% |
| 2009-07-24 | 5525.23 | 5782.29 | 5443.10 | 5708.93 | 1653901 | 2147483647 | 193.43 | 3.51% |
| 2009-07-17 | 5322.86 | 5614.59 | 5240.59 | 5515.51 | 1418548 | 2089293312 | 148.71 | 2.77% |
| 2009-07-10 | 5414.58 | 5529.19 | 5157.02 | 5366.80 | 1495548 | 2147483647 | -36.39 | -0.67% |
| 2009-07-03 | 4960.16 | 5403.71 | 4952.65 | 5403.18 | 1354457 | 1945842944 | 451.40 | 9.12% |
| 2009-06-26 | 4910.14 | 5016.78 | 4787.39 | 4951.78 | 1353661 | 1789899520 | 99.44 | 2.05% |
| 2009-06-19 | 4486.89 | 4877.18 | 4447.98 | 4852.34 | 1489963 | 1959271040 | 408.39 | 9.19% |
| 2009-06-12 | 4426.45 | 4586.50 | 4393.85 | 4443.95 | 1362966 | 1590115840 | 17.46 | 0.39% |
| 2009-06-05 | 4097.06 | 4518.50 | 4097.06 | 4426.50 | 1325502 | 1661195648 | 396.72 | 9.85% |
| 2009-05-27 | 3882.39 | 4054.40 | 3877.20 | 4029.77 | 594652 | 684963712 | 69.08 | 1.74% |
| 2009-05-22 | 4055.77 | 4161.57 | 3922.02 | 3960.69 | 939394 | 1135105280 | -123.22 | -3.02% |
| 2009-05-15 | 4130.76 | 4260.87 | 3986.57 | 4083.91 | 1490033 | 1738555392 | -1.33 | -0.03% |
| 2009-05-08 | 3748.65 | 4101.49 | 3731.97 | 4085.25 | 1611456 | 1746552064 | 350.30 | 9.38% |
| 2009-04-30 | 3598.88 | 3758.70 | 3501.76 | 3734.95 | 871054 | 988520576 | 128.04 | 3.55% |
| 2009-04-24 | 3770.81 | 3845.09 | 3599.16 | 3606.91 | 1198694 | 1285974400 | -171.21 | -4.53% |
| 2009-04-17 | 3795.71 | 3853.59 | 3732.72 | 3778.11 | 1422859 | 1613783168 | 25.84 | 0.69% |
| 2009-04-10 | 3774.34 | 3816.84 | 3562.32 | 3752.27 | 1039083 | 1146875136 | -20.20 | -0.54% |
| 2009-04-03 | 3599.83 | 3843.21 | 3483.73 | 3772.47 | 1717726 | 1880923904 | 176.55 | 4.91% |
| 2009-03-27 | 3373.80 | 3641.73 | 3363.26 | 3595.92 | 1622797 | 1719754624 | 219.48 | 6.50% |
| 2009-03-20 | 3185.85 | 3439.41 | 3153.20 | 3376.43 | 1329143 | 1393254144 | 173.28 | 5.41% |
| 2009-03-13 | 3348.99 | 3427.56 | 3114.70 | 3203.15 | 1153777 | 1193929984 | -114.68 | -3.46% |
| 2009-03-06 | 3070.14 | 3398.72 | 2994.56 | 3317.83 | 1609096 | 1601319808 | 241.29 | 7.84% |
| 2009-02-27 | 3217.80 | 3369.99 | 3044.03 | 3076.54 | 1630237 | 1649755904 | -160.76 | -4.97% |
| 2009-02-20 | 3415.18 | 3518.24 | 3149.28 | 3237.30 | 1584634 | 1586077440 | -146.92 | -4.34% |
| 2009-02-13 | 3296.27 | 3396.83 | 3184.97 | 3384.22 | 1760724 | 1691092608 | 139.63 | 4.30% |
| 2009-02-06 | 2966.47 | 3246.08 | 2917.67 | 3244.59 | 1235689 | 1123035392 | 302.26 | 10.27% |
| 2009-01-23 | 2890.74 | 3004.08 | 2872.61 | 2942.33 | 963227 | 883825216 | 91.48 | 3.21% |
| 2009-01-16 | 2696.22 | 2931.98 | 2634.41 | 2850.85 | 1065715 | 955433216 | 141.98 | 5.24% |
| 2009-01-09 | 2627.84 | 2800.51 | 2607.22 | 2708.86 | 807012 | 682511488 | 69.55 | 2.63% |
| 2008-12-26 | 2941.17 | 2944.78 | 2610.42 | 2639.32 | 761718 | 664902080 | -304.38 | -10.34% |
| 2008-12-19 | 2860.08 | 2993.29 | 2740.03 | 2943.70 | 957675 | 878897152 | 139.90 | 4.99% |
| 2008-12-12 | 2912.00 | 3045.49 | 2772.27 | 2803.80 | 1321614 | 1251658880 | -64.43 | -2.25% |
| 2008-12-05 | 2570.20 | 2903.72 | 2528.21 | 2868.22 | 1203635 | 1082054528 | 291.08 | 11.29% |
| 2008-11-28 | 2771.37 | 2859.56 | 2555.00 | 2577.14 | 1050520 | 913536512 | -224.61 | -8.02% |
| 2008-11-21 | 2853.78 | 2927.06 | 2633.51 | 2801.76 | 1329123 | 1203786880 | -77.97 | -2.71% |
| 2008-11-14 | 2575.22 | 2884.60 | 2570.84 | 2879.73 | 1130602 | 1018943168 | 372.50 | 14.86% |
| 2008-11-07 | 2401.24 | 2565.05 | 2341.07 | 2507.23 | 634888 | 560088320 | 72.67 | 2.98% |
| 2008-10-31 | 2501.59 | 2550.34 | 2290.97 | 2434.57 | 808935 | 734976512 | -125.01 | -4.88% |
| 2008-10-24 | 2707.30 | 2882.76 | 2539.36 | 2559.57 | 764979 | 722475648 | -159.90 | -5.88% |
| 2008-10-17 | 2677.74 | 3037.91 | 2626.86 | 2719.47 | 909836 | 852869248 | 34.93 | 1.30% |
| 2008-10-10 | 3156.74 | 3156.74 | 2630.28 | 2684.54 | 842681 | 863946624 | -526.18 | -16.39% |
| 2008-09-26 | 3183.44 | 3251.64 | 2914.20 | 3210.72 | 1492328 | 1487309440 | 303.97 | 10.46% |
| 2008-09-19 | 3006.53 | 3006.53 | 2482.75 | 2906.76 | 635708 | 531009408 | -189.36 | -6.12% |
| 2008-09-12 | 3346.04 | 3359.05 | 3076.30 | 3096.11 | 389116 | 412810848 | -227.26 | -6.84% |
| 2008-09-05 | 3682.45 | 3690.43 | 3310.09 | 3323.37 | 377121 | 419134048 | -400.04 | -10.74% |
| 2008-08-29 | 3628.20 | 3771.08 | 3530.95 | 3723.41 | 452012 | 511294400 | 104.02 | 2.87% |
| 2008-08-22 | 3580.05 | 3817.54 | 3345.71 | 3619.39 | 482327 | 554491328 | 42.15 | 1.18% |
| 2008-08-15 | 3793.68 | 3847.43 | 3466.71 | 3577.24 | 381142 | 428063552 | -234.87 | -6.16% |
| 2008-08-08 | 4070.95 | 4131.37 | 3794.43 | 3812.11 | 426306 | 532203104 | -314.84 | -7.63% |
| 2008-08-01 | 4254.50 | 4349.35 | 3926.68 | 4126.95 | 538601 | 666565696 | -92.65 | -2.20% |
| 2008-07-25 | 3867.97 | 4280.73 | 3856.03 | 4219.60 | 733745 | 956632512 | 301.14 | 7.68% |
| 2008-07-18 | 4118.14 | 4255.68 | 3730.29 | 3918.46 | 609050 | 752096320 | -254.39 | -6.10% |
| 2008-07-11 | 3808.58 | 4340.43 | 3807.14 | 4172.85 | 871759 | 1148351616 | 373.60 | 9.83% |
| 2008-07-04 | 3978.48 | 4062.23 | 3573.50 | 3799.25 | 499454 | 716871744 | -250.91 | -6.20% |
| 2008-06-27 | 4061.70 | 4386.68 | 4011.17 | 4050.16 | 489741 | 704836352 | -102.47 | -2.47% |
| 2008-06-20 | 4258.18 | 4364.27 | 3865.85 | 4152.62 | 508635 | 741810432 | -92.51 | -2.18% |
| 2008-06-13 | 4830.67 | 4843.46 | 4240.65 | 4245.13 | 348681 | 572832256 | -838.97 | -16.50% |
| 2008-06-06 | 5122.78 | 5190.97 | 5027.09 | 5084.10 | 280731 | 513905728 | -65.58 | -1.27% |
| 2008-05-30 | 5066.47 | 5267.29 | 4921.20 | 5149.68 | 391186 | 698954752 | 12.57 | 0.24% |
| 2008-05-23 | 5607.85 | 5607.85 | 5065.33 | 5137.11 | 444149 | 776676352 | -497.86 | -8.84% |
| 2008-05-16 | 5397.51 | 5790.75 | 5297.31 | 5634.97 | 577502 | 1104169472 | 99.26 | 1.79% |
| 2008-05-09 | 6152.28 | 6170.20 | 5436.43 | 5535.71 | 727360 | 1578087936 | -528.96 | -8.72% |
| 2008-04-30 | 5668.90 | 6090.29 | 5611.95 | 6064.67 | 506115 | 1028688128 | 291.18 | 5.04% |
| 2008-04-25 | 5180.00 | 5938.72 | 4593.15 | 5773.49 | 984108 | 1757285504 | 998.27 | 20.91% |
| 2008-04-18 | 5460.22 | 5494.13 | 4679.23 | 4775.21 | 437135 | 806480640 | -813.34 | -14.55% |
| 2008-04-11 | 5478.44 | 5850.28 | 5350.85 | 5588.56 | 508925 | 1019110784 | 48.68 | 0.88% |
| 2008-04-03 | 5486.30 | 5671.93 | 5242.99 | 5539.87 | 471126 | 941255424 | -138.82 | -2.44% |
| 2008-03-28 | 5678.66 | 5702.63 | 5120.40 | 5678.69 | 525956 | 1092922752 | 69.20 | 1.23% |
| 2008-03-21 | 5450.93 | 5745.72 | 5128.96 | 5609.50 | 467441 | 1004857152 | 132.91 | 2.43% |
| 2008-03-14 | 6099.59 | 6099.77 | 5368.05 | 5476.59 | 330927 | 720088384 | -670.88 | -10.91% |
| 2008-03-07 | 6223.42 | 6425.44 | 5904.56 | 6147.47 | 428149 | 998326400 | -133.74 | -2.13% |
| 2008-02-29 | 6143.18 | 6332.15 | 5898.98 | 6281.21 | 318831 | 733546176 | 131.58 | 2.14% |
| 2008-02-22 | 6864.26 | 6961.69 | 6099.95 | 6149.64 | 350291 | 773303296 | -543.30 | -8.12% |
| 2008-02-15 | 7062.02 | 7252.33 | 6601.12 | 6692.94 | 145880 | 330507104 | -335.24 | -4.77% |
| 2008-02-05 | 6759.44 | 7147.39 | 6759.44 | 7028.18 | 188148 | 447237632 | 466.03 | 7.10% |
| 2008-02-01 | 7106.59 | 7106.59 | 6322.86 | 6562.15 | 395566 | 904431808 | -633.35 | -8.80% |
| 2008-01-25 | 7766.25 | 7779.26 | 6620.35 | 7195.50 | 612573 | 1383563136 | -569.90 | -7.34% |
| 2008-01-18 | 8487.59 | 8535.33 | 7522.15 | 7765.40 | 578039 | 1459400320 | -687.06 | -8.13% |
| 2008-01-11 | 7793.29 | 8460.53 | 7764.76 | 8452.46 | 695895 | 1680356096 | 652.76 | 8.37% |
| 2008-01-04 | 7749.48 | 7824.05 | 7481.23 | 7799.70 | 370009 | 873587072 | 66.30 | 0.86% |
| 2007-12-28 | 7507.94 | 7798.49 | 7403.65 | 7733.40 | 527389 | 1175809664 | 300.05 | 4.04% |
| 2007-12-21 | 7470.95 | 7511.56 | 6998.76 | 7433.35 | 356303 | 775570368 | -83.26 | -1.11% |
| 2007-12-14 | 7933.23 | 8148.31 | 7262.45 | 7516.62 | 437151 | 1061246912 | -599.50 | -7.39% |
| 2007-12-07 | 7572.08 | 8144.85 | 7528.73 | 8116.11 | 265001 | 584887168 | 496.71 | 6.52% |
| 2007-11-30 | 7856.03 | 7891.18 | 7268.88 | 7619.40 | 322856 | 684197696 | -124.65 | -1.61% |
| 2007-11-23 | 8306.53 | 8332.07 | 7513.02 | 7744.06 | 319117 | 712880064 | -569.67 | -6.85% |
| 2007-11-16 | 8263.88 | 8771.95 | 8191.16 | 8313.72 | 446868 | 998864896 | -157.55 | -1.86% |
| 2007-11-09 | 9086.76 | 9126.17 | 8320.45 | 8471.27 | 473726 | 1002335744 | -722.59 | -7.86% |
| 2007-11-02 | 8914.73 | 9401.21 | 8912.11 | 9193.87 | 654258 | 1265615104 | 342.77 | 3.87% |
| 2007-10-26 | 8300.37 | 8906.20 | 8212.88 | 8851.10 | 546203 | 1158835072 | 495.43 | 5.93% |
| 2007-10-18 | 8680.77 | 8829.15 | 8280.74 | 8355.66 | 546408 | 1086753024 | -302.29 | -3.49% |
| 2007-10-12 | 8357.22 | 8838.71 | 8250.31 | 8657.95 | 990634 | 1806289280 | 514.36 | 6.32% |
| 2007-09-28 | 7796.28 | 8145.47 | 7683.07 | 8143.59 | 460556 | 1058232448 | 348.29 | 4.47% |
| 2007-09-21 | 7849.88 | 7949.97 | 7647.45 | 7795.31 | 545962 | 1172755200 | -55.25 | -0.70% |
| 2007-09-14 | 7710.07 | 7983.69 | 7460.62 | 7850.56 | 605729 | 1235873152 | 27.07 | 0.35% |
| 2007-09-07 | 8190.70 | 8317.41 | 7807.89 | 7823.49 | 788815 | 1571366144 | -330.70 | -4.06% |
| 2007-08-31 | 8258.53 | 8392.69 | 8029.32 | 8154.19 | 708276 | 1451774080 | -72.46 | -0.88% |
| 2007-08-24 | 7324.90 | 8287.92 | 7324.90 | 8226.65 | 839194 | 1606164736 | 1126.23 | 15.86% |
| 2007-08-17 | 7410.34 | 7690.25 | 7074.83 | 7100.42 | 931411 | 1655499392 | -327.35 | -4.41% |
| 2007-08-10 | 7302.37 | 7561.35 | 7104.85 | 7427.77 | 1071113 | 1848009984 | 174.04 | 2.40% |
| 2007-08-03 | 6493.63 | 7254.35 | 6443.88 | 7253.73 | 823897 | 1576020224 | 740.57 | 11.37% |
| 2007-07-27 | 6357.53 | 6650.47 | 6306.13 | 6513.16 | 803493 | 1434538368 | 265.63 | 4.25% |
| 2007-07-20 | 5722.06 | 6252.50 | 5472.88 | 6247.53 | 552494 | 958252864 | 540.92 | 9.48% |
| 2007-07-13 | 5349.73 | 5790.07 | 5330.26 | 5706.61 | 509301 | 805063104 | 392.58 | 7.39% |
| 2007-07-06 | 5334.39 | 5438.42 | 5028.53 | 5314.02 | 461078 | 697158336 | 0.00 | 0.00% |
