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 | 2943.83 | 2963.89 | 2727.16 | 2753.18 | 122266 | 105494624 | -191.25 | -6.50% |
| 2009-11-20 | 2845.29 | 3002.59 | 2843.88 | 2944.43 | 154363 | 127893248 | 116.24 | 4.11% |
| 2009-11-13 | 2846.77 | 2858.57 | 2779.06 | 2828.19 | 83623 | 74947024 | -18.55 | -0.65% |
| 2009-11-06 | 2693.71 | 2875.59 | 2683.61 | 2846.75 | 90343 | 80935968 | 115.87 | 4.24% |
| 2009-10-30 | 2817.05 | 2821.44 | 2712.68 | 2730.88 | 87536 | 78244128 | -81.13 | -2.88% |
| 2009-10-23 | 2755.13 | 2858.74 | 2726.81 | 2812.01 | 99743 | 86016728 | 42.05 | 1.52% |
| 2009-10-16 | 2813.68 | 2862.26 | 2725.53 | 2769.96 | 85529 | 69023400 | -41.92 | -1.49% |
| 2009-10-09 | 2737.21 | 2832.20 | 2722.27 | 2811.89 | 15920 | 13971995 | 80.22 | 2.94% |
| 2009-09-30 | 2833.39 | 2890.16 | 2685.78 | 2731.66 | 50920 | 38678000 | -89.56 | -3.17% |
| 2009-09-25 | 2815.41 | 2933.89 | 2762.22 | 2821.23 | 91005 | 75945192 | -12.59 | -0.44% |
| 2009-09-18 | 2781.79 | 2980.00 | 2755.70 | 2833.82 | 118285 | 103748576 | 65.22 | 2.36% |
| 2009-09-11 | 2693.19 | 2785.64 | 2678.60 | 2768.61 | 86602 | 68768568 | 88.85 | 3.31% |
| 2009-09-04 | 2693.08 | 2693.08 | 2484.88 | 2679.76 | 97397 | 75850200 | -18.05 | -0.67% |
| 2009-08-28 | 2644.02 | 2773.86 | 2528.51 | 2697.81 | 122055 | 94787168 | 60.88 | 2.31% |
| 2009-08-21 | 2732.43 | 2744.92 | 2468.72 | 2636.94 | 121236 | 96345936 | -116.06 | -4.22% |
| 2009-08-14 | 2923.87 | 2990.16 | 2747.78 | 2752.99 | 106307 | 98582208 | -155.34 | -5.34% |
| 2009-08-07 | 3076.23 | 3089.51 | 2897.15 | 2908.33 | 161799 | 143004800 | -173.61 | -5.63% |
| 2009-07-31 | 2997.61 | 3084.84 | 2792.05 | 3081.93 | 232827 | 199505408 | 104.94 | 3.52% |
| 2009-07-24 | 2809.10 | 2981.81 | 2801.64 | 2977.00 | 198846 | 165895536 | 201.25 | 7.25% |
| 2009-07-17 | 2770.29 | 2869.07 | 2734.37 | 2775.75 | 136744 | 119905960 | -6.37 | -0.23% |
| 2009-07-10 | 2613.37 | 2821.45 | 2598.79 | 2782.11 | 174551 | 150982272 | 179.30 | 6.89% |
| 2009-07-03 | 2550.03 | 2674.68 | 2516.19 | 2602.81 | 140633 | 109318080 | 52.35 | 2.05% |
| 2009-06-26 | 2562.24 | 2616.37 | 2511.50 | 2550.47 | 149696 | 112969376 | 4.29 | 0.17% |
| 2009-06-19 | 2442.61 | 2564.16 | 2413.89 | 2546.18 | 108823 | 81004528 | 111.47 | 4.58% |
| 2009-06-12 | 2437.58 | 2532.74 | 2390.82 | 2434.71 | 112778 | 88722968 | -2.52 | -0.10% |
| 2009-06-05 | 2434.15 | 2533.26 | 2429.17 | 2437.23 | 110337 | 87352464 | 18.94 | 0.78% |
| 2009-05-27 | 2375.66 | 2431.93 | 2341.21 | 2418.30 | 42869 | 33801240 | -1.55 | -0.06% |
| 2009-05-22 | 2562.53 | 2601.61 | 2397.85 | 2419.84 | 140178 | 102954720 | -131.19 | -5.14% |
| 2009-05-15 | 2618.44 | 2682.20 | 2515.09 | 2551.03 | 134632 | 109186568 | -53.94 | -2.07% |
| 2009-05-08 | 2598.12 | 2685.58 | 2548.51 | 2604.97 | 142236 | 116964272 | 11.10 | 0.43% |
| 2009-04-30 | 2472.92 | 2653.29 | 2472.92 | 2593.87 | 154251 | 110465592 | 134.60 | 5.47% |
| 2009-04-24 | 2314.49 | 2587.45 | 2314.49 | 2459.27 | 218887 | 150509216 | 143.79 | 6.21% |
| 2009-04-17 | 2248.51 | 2406.95 | 2243.12 | 2315.48 | 139677 | 103738144 | 81.70 | 3.66% |
| 2009-04-10 | 2224.91 | 2252.86 | 2154.86 | 2233.78 | 72427 | 49489616 | 16.37 | 0.74% |
| 2009-04-03 | 2209.47 | 2327.77 | 2184.06 | 2217.41 | 157732 | 106552240 | 19.90 | 0.91% |
| 2009-03-27 | 2176.18 | 2238.70 | 2096.73 | 2197.51 | 118814 | 83588928 | 17.57 | 0.81% |
| 2009-03-20 | 2049.74 | 2196.86 | 2034.46 | 2179.93 | 93381 | 63050612 | 129.30 | 6.30% |
| 2009-03-13 | 2078.29 | 2094.80 | 1986.78 | 2050.64 | 68155 | 50406012 | -8.98 | -0.44% |
| 2009-03-06 | 1941.71 | 2117.17 | 1907.66 | 2059.62 | 121457 | 76409008 | 103.42 | 5.29% |
| 2009-02-27 | 2141.16 | 2217.84 | 1915.46 | 1956.20 | 128220 | 84441120 | -202.48 | -9.38% |
| 2009-02-20 | 2271.33 | 2314.14 | 2078.88 | 2158.68 | 145464 | 104122864 | -97.39 | -4.32% |
| 2009-02-13 | 2104.97 | 2280.44 | 2051.12 | 2256.07 | 186508 | 129870912 | 196.47 | 9.54% |
| 2009-02-06 | 1940.06 | 2074.42 | 1908.18 | 2059.60 | 155566 | 98694952 | 132.49 | 6.88% |
| 2009-01-23 | 1875.60 | 1950.51 | 1831.61 | 1927.11 | 88240 | 58233976 | 57.04 | 3.05% |
| 2009-01-16 | 1860.32 | 1901.84 | 1771.83 | 1870.07 | 84629 | 52443720 | 6.92 | 0.37% |
| 2009-01-09 | 1954.81 | 2017.33 | 1831.33 | 1863.15 | 107294 | 74838264 | -4.21 | -0.23% |
| 2008-12-26 | 2019.58 | 2083.39 | 1812.25 | 1867.36 | 66401 | 45780592 | -159.51 | -7.87% |
| 2008-12-19 | 2075.00 | 2110.22 | 1942.52 | 2026.87 | 81237 | 59701960 | 2.18 | 0.11% |
| 2008-12-12 | 2087.82 | 2124.84 | 1928.86 | 2024.69 | 113230 | 77748792 | -38.68 | -1.88% |
| 2008-12-05 | 1851.45 | 2109.34 | 1838.55 | 2063.37 | 90044 | 63469176 | 214.90 | 11.63% |
| 2008-11-28 | 1965.74 | 1982.03 | 1783.47 | 1848.47 | 67431 | 45574920 | -128.26 | -6.49% |
| 2008-11-21 | 1830.75 | 2127.43 | 1800.70 | 1976.73 | 129434 | 94845016 | 131.84 | 7.15% |
| 2008-11-14 | 1710.89 | 1850.02 | 1701.81 | 1844.89 | 67364 | 48252280 | 163.65 | 9.73% |
| 2008-11-07 | 1594.51 | 1712.51 | 1571.79 | 1681.24 | 36416 | 20665124 | 85.01 | 5.33% |
| 2008-10-31 | 1630.88 | 1655.52 | 1414.11 | 1596.23 | 46943 | 27208364 | -60.60 | -3.66% |
| 2008-10-24 | 1718.77 | 1789.88 | 1653.75 | 1656.84 | 34229 | 23114690 | -58.53 | -3.41% |
| 2008-10-17 | 1798.06 | 1907.14 | 1684.80 | 1715.36 | 41983 | 26493228 | -113.03 | -6.18% |
| 2008-10-10 | 2031.82 | 2071.36 | 1748.64 | 1828.40 | 58623 | 40788344 | -209.92 | -10.30% |
| 2008-09-26 | 2032.53 | 2094.15 | 1790.50 | 2038.32 | 114911 | 72488608 | 159.83 | 8.51% |
| 2008-09-19 | 1660.95 | 1878.49 | 1588.65 | 1878.49 | 43379 | 23582256 | 215.54 | 12.96% |
| 2008-09-12 | 1823.18 | 1839.35 | 1640.98 | 1662.95 | 26722 | 15064396 | -155.93 | -8.57% |
| 2008-09-05 | 1888.57 | 1891.56 | 1793.36 | 1818.87 | 26433 | 16974012 | -87.72 | -4.60% |
| 2008-08-29 | 2005.27 | 2046.62 | 1854.80 | 1906.59 | 29120 | 19808088 | -90.25 | -4.52% |
| 2008-08-22 | 2244.91 | 2244.99 | 1953.47 | 1996.85 | 43487 | 32415764 | -232.70 | -10.44% |
| 2008-08-15 | 2602.71 | 2602.71 | 2221.12 | 2229.54 | 31496 | 30828566 | -384.20 | -14.70% |
| 2008-08-08 | 2669.35 | 2694.12 | 2571.30 | 2613.75 | 30792 | 25491390 | -75.22 | -2.80% |
| 2008-08-01 | 2795.66 | 2826.94 | 2609.22 | 2688.97 | 32467 | 26591476 | -92.38 | -3.32% |
| 2008-07-25 | 2740.88 | 2834.69 | 2738.31 | 2781.35 | 50491 | 44091176 | -8.47 | -0.30% |
| 2008-07-18 | 2740.82 | 2804.10 | 2572.45 | 2789.82 | 57916 | 49538276 | 21.20 | 0.77% |
| 2008-07-11 | 2735.14 | 2882.30 | 2723.72 | 2768.62 | 68061 | 63869496 | 24.93 | 0.91% |
| 2008-07-04 | 2610.47 | 2834.03 | 2594.79 | 2743.69 | 38381 | 30746648 | 104.59 | 3.96% |
| 2008-06-27 | 2571.04 | 2840.45 | 2532.55 | 2639.11 | 59394 | 46409048 | 28.19 | 1.08% |
| 2008-06-20 | 2701.89 | 2776.32 | 2436.34 | 2610.92 | 88475 | 68917872 | -113.35 | -4.16% |
| 2008-06-13 | 2948.31 | 2984.24 | 2701.55 | 2724.27 | 74337 | 62381792 | -372.69 | -12.03% |
| 2008-06-06 | 3561.75 | 3832.93 | 3062.21 | 3096.97 | 162088 | 168909120 | -472.61 | -13.24% |
| 2008-05-30 | 3591.31 | 3629.74 | 3527.75 | 3569.58 | 3343 | 23332128 | 6.35 | 0.18% |
| 2008-05-23 | 3362.87 | 3608.06 | 3065.44 | 3563.23 | 75911 | 88975728 | 168.02 | 4.95% |
| 2008-05-16 | 3512.87 | 3581.58 | 3368.90 | 3395.21 | 60721 | 65655224 | -194.65 | -5.42% |
| 2008-05-09 | 3359.74 | 3687.70 | 3316.09 | 3589.86 | 142199 | 150014112 | 270.05 | 8.13% |
| 2008-04-30 | 3185.60 | 3365.02 | 3086.53 | 3319.81 | 55707 | 55249416 | 79.84 | 2.46% |
| 2008-04-25 | 3037.23 | 3369.66 | 2793.99 | 3239.97 | 106135 | 102987960 | 402.71 | 14.19% |
| 2008-04-18 | 3002.65 | 3070.56 | 2825.18 | 2837.26 | 58688 | 53305544 | -246.52 | -7.99% |
| 2008-04-11 | 2880.22 | 3180.93 | 2838.67 | 3083.78 | 63315 | 60936876 | 174.82 | 6.01% |
| 2008-04-03 | 3212.21 | 3330.16 | 2745.65 | 2908.96 | 61257 | 55929048 | -406.86 | -12.27% |
| 2008-03-28 | 3368.90 | 3459.00 | 3059.90 | 3315.82 | 57260 | 57656788 | -34.79 | -1.04% |
| 2008-03-21 | 3334.80 | 3388.25 | 3021.09 | 3350.61 | 85503 | 83832344 | -17.02 | -0.51% |
| 2008-03-14 | 3587.03 | 3587.03 | 3102.57 | 3367.63 | 92003 | 95322640 | -249.96 | -6.91% |
| 2008-03-07 | 3695.90 | 3853.48 | 3570.09 | 3617.59 | 92473 | 102210472 | -136.77 | -3.64% |
| 2008-02-29 | 4205.99 | 4205.99 | 3604.55 | 3754.36 | 135478 | 149975984 | -481.76 | -11.37% |
| 2008-02-22 | 4558.12 | 4573.25 | 4135.61 | 4236.12 | 68384 | 90926520 | -197.81 | -4.46% |
| 2008-02-15 | 4324.88 | 4527.57 | 4202.59 | 4433.92 | 43225 | 60797396 | 109.05 | 2.52% |
| 2008-02-05 | 4108.09 | 4378.40 | 4108.09 | 4324.88 | 35865 | 47890616 | 319.27 | 7.97% |
| 2008-02-01 | 4562.40 | 4562.40 | 3767.24 | 4005.61 | 94487 | 126920376 | -554.13 | -12.15% |
| 2008-01-25 | 4553.42 | 4705.27 | 3966.00 | 4559.74 | 159696 | 230220080 | 16.82 | 0.37% |
| 2008-01-18 | 4357.07 | 4545.58 | 4172.36 | 4542.92 | 109639 | 157665408 | 189.02 | 4.34% |
| 2008-01-11 | 4041.77 | 4431.75 | 3962.96 | 4353.90 | 128879 | 179449824 | 295.46 | 7.28% |
| 2008-01-04 | 4121.15 | 4234.85 | 3950.99 | 4058.44 | 82227 | 105201600 | -47.26 | -1.15% |
| 2007-12-28 | 3674.64 | 4222.23 | 3674.64 | 4105.70 | 147410 | 190855984 | 467.38 | 12.85% |
| 2007-12-21 | 3485.76 | 3699.33 | 3379.56 | 3638.32 | 90895 | 112265016 | 157.57 | 4.53% |
| 2007-12-14 | 3350.02 | 3540.24 | 3329.67 | 3480.74 | 69124 | 84161104 | 79.69 | 2.34% |
| 2007-12-07 | 3290.53 | 3446.29 | 3262.38 | 3401.05 | 70071 | 77131016 | 93.88 | 2.84% |
| 2007-11-30 | 3274.76 | 3336.78 | 3060.00 | 3307.18 | 98906 | 102684448 | 80.37 | 2.49% |
| 2007-11-23 | 3056.45 | 3284.60 | 3009.99 | 3226.80 | 80981 | 84001672 | 187.07 | 6.15% |
| 2007-11-16 | 3043.82 | 3121.41 | 2860.52 | 3039.74 | 84596 | 86235976 | -76.23 | -2.45% |
| 2007-11-09 | 3346.59 | 3441.18 | 3051.82 | 3115.97 | 72588 | 78992384 | -255.81 | -7.59% |
| 2007-11-02 | 3405.25 | 3639.82 | 3343.55 | 3371.77 | 92594 | 110526368 | 33.11 | 0.99% |
| 2007-10-26 | 3517.65 | 3644.85 | 3261.11 | 3338.67 | 107540 | 125946128 | -285.51 | -7.88% |
| 2007-10-18 | 3520.50 | 3880.66 | 3491.12 | 3624.18 | 151794 | 193575008 | 105.28 | 2.99% |
| 2007-10-12 | 3329.59 | 3568.59 | 3248.45 | 3518.90 | 149507 | 169078592 | 254.24 | 7.79% |
| 2007-09-28 | 3142.05 | 3317.09 | 3038.87 | 3264.66 | 102108 | 119318096 | 137.41 | 4.39% |
| 2007-09-21 | 2954.00 | 3179.43 | 2921.73 | 3127.25 | 127585 | 133089496 | 144.77 | 4.85% |
| 2007-09-14 | 3082.37 | 3172.73 | 2812.01 | 2982.48 | 128074 | 127032792 | -132.92 | -4.27% |
| 2007-09-07 | 2858.42 | 3249.09 | 2853.17 | 3115.40 | 237401 | 233493520 | 277.14 | 9.77% |
| 2007-08-31 | 2793.22 | 2900.27 | 2752.16 | 2838.26 | 156722 | 135676864 | 66.79 | 2.41% |
| 2007-08-24 | 2725.45 | 2819.19 | 2697.01 | 2771.47 | 123201 | 119342040 | 112.84 | 4.24% |
| 2007-08-17 | 2735.30 | 2873.48 | 2648.90 | 2658.63 | 182143 | 156291344 | -62.33 | -2.29% |
| 2007-08-10 | 2556.64 | 2739.66 | 2499.66 | 2720.96 | 244129 | 195790848 | 167.97 | 6.58% |
| 2007-08-03 | 2470.54 | 2662.19 | 2448.28 | 2552.99 | 194348 | 157154000 | 84.22 | 3.41% |
| 2007-07-27 | 2458.43 | 2538.46 | 2438.14 | 2468.76 | 159381 | 131863536 | 31.21 | 1.28% |
| 2007-07-20 | 2359.58 | 2463.12 | 2312.94 | 2437.55 | 115366 | 80540648 | 77.14 | 3.27% |
| 2007-07-13 | 2339.31 | 2383.09 | 2293.83 | 2360.42 | 61597 | 44051724 | 22.55 | 0.96% |
| 2007-07-06 | 2371.81 | 2438.03 | 2223.69 | 2337.86 | 102600 | 68080176 | 0.00 | 0.00% |
