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 | 2259.79 | 2263.29 | 2072.78 | 2078.88 | 271036 | 287200960 | -180.23 | -7.98% |
| 2009-11-20 | 2181.85 | 2310.54 | 2181.85 | 2259.11 | 317979 | 342160384 | 87.13 | 4.01% |
| 2009-11-13 | 2154.66 | 2194.61 | 2130.03 | 2171.98 | 209637 | 215109248 | 30.59 | 1.43% |
| 2009-11-06 | 2012.60 | 2152.72 | 2007.46 | 2141.39 | 185185 | 194886848 | 91.19 | 4.45% |
| 2009-10-30 | 2108.47 | 2112.00 | 2038.35 | 2050.20 | 133679 | 144772624 | -58.00 | -2.75% |
| 2009-10-23 | 2058.41 | 2127.91 | 2056.28 | 2108.20 | 159842 | 170528816 | 51.99 | 2.53% |
| 2009-10-16 | 2010.81 | 2077.26 | 1982.90 | 2056.21 | 129570 | 129174200 | 51.51 | 2.57% |
| 2009-10-09 | 1933.26 | 2005.59 | 1927.75 | 2004.70 | 21638 | 21518256 | 75.66 | 3.92% |
| 2009-09-30 | 1974.95 | 2000.56 | 1885.57 | 1929.04 | 51955 | 51104144 | -30.75 | -1.57% |
| 2009-09-25 | 2078.04 | 2147.38 | 1941.05 | 1959.79 | 162432 | 169028896 | -112.29 | -5.42% |
| 2009-09-18 | 2087.01 | 2154.97 | 2059.63 | 2072.08 | 219786 | 234187552 | 20.66 | 1.01% |
| 2009-09-11 | 2012.01 | 2058.17 | 1991.18 | 2051.42 | 145328 | 142217584 | 47.62 | 2.38% |
| 2009-09-04 | 2009.57 | 2009.57 | 1869.23 | 2003.80 | 139414 | 134304592 | -25.90 | -1.28% |
| 2009-08-28 | 2088.92 | 2115.10 | 1988.72 | 2029.71 | 179339 | 185579600 | -62.41 | -2.98% |
| 2009-08-21 | 2106.44 | 2120.41 | 1942.18 | 2092.11 | 199656 | 200172560 | -33.66 | -1.58% |
| 2009-08-14 | 2373.67 | 2388.16 | 2124.30 | 2125.78 | 213907 | 237472592 | -224.25 | -9.54% |
| 2009-08-07 | 2443.68 | 2494.41 | 2332.10 | 2350.03 | 377919 | 445537536 | -68.20 | -2.82% |
| 2009-07-31 | 2341.28 | 2432.74 | 2179.11 | 2418.22 | 403737 | 460854112 | 87.72 | 3.76% |
| 2009-07-24 | 2239.27 | 2363.03 | 2228.32 | 2330.50 | 379592 | 431211328 | 99.28 | 4.45% |
| 2009-07-17 | 2162.14 | 2283.11 | 2156.62 | 2231.22 | 320506 | 356026144 | 62.37 | 2.88% |
| 2009-07-10 | 2123.23 | 2185.85 | 2108.72 | 2168.85 | 341557 | 355748928 | 52.46 | 2.48% |
| 2009-07-03 | 2071.74 | 2116.79 | 2057.16 | 2116.39 | 232652 | 228902432 | 46.92 | 2.27% |
| 2009-06-26 | 2072.10 | 2118.74 | 2036.39 | 2069.47 | 265159 | 241582144 | 14.36 | 0.70% |
| 2009-06-19 | 1993.12 | 2055.95 | 1975.37 | 2055.11 | 179402 | 162120064 | 58.81 | 2.95% |
| 2009-06-12 | 2055.97 | 2077.03 | 1989.43 | 1996.31 | 224430 | 211210720 | -57.30 | -2.79% |
| 2009-06-05 | 2020.12 | 2100.36 | 2014.72 | 2053.60 | 237796 | 233942048 | 47.31 | 2.36% |
| 2009-05-27 | 2003.10 | 2047.01 | 1988.78 | 2006.30 | 120566 | 117899136 | -28.84 | -1.42% |
| 2009-05-22 | 2080.11 | 2143.70 | 2014.42 | 2035.14 | 297898 | 320937120 | -47.99 | -2.30% |
| 2009-05-15 | 2085.47 | 2101.83 | 2016.86 | 2083.12 | 227555 | 195485920 | 6.10 | 0.29% |
| 2009-05-08 | 2006.40 | 2104.30 | 2006.40 | 2077.03 | 277077 | 242657152 | 74.90 | 3.74% |
| 2009-04-30 | 2013.42 | 2016.96 | 1943.97 | 2002.13 | 128279 | 107381784 | -10.99 | -0.55% |
| 2009-04-24 | 1999.66 | 2066.80 | 1980.30 | 2013.12 | 273382 | 224001952 | 20.78 | 1.04% |
| 2009-04-17 | 1983.36 | 2018.77 | 1973.54 | 1992.34 | 293650 | 244807040 | 25.85 | 1.31% |
| 2009-04-10 | 1964.65 | 1978.74 | 1910.20 | 1966.49 | 138310 | 123206512 | -0.86 | -0.04% |
| 2009-04-03 | 1984.13 | 2017.75 | 1961.11 | 1967.35 | 275017 | 258039504 | -0.04 | -0.00% |
| 2009-03-27 | 1918.95 | 1975.85 | 1895.63 | 1967.39 | 228135 | 183639136 | 46.58 | 2.42% |
| 2009-03-20 | 1866.56 | 1934.79 | 1846.66 | 1920.82 | 150582 | 118254048 | 51.11 | 2.73% |
| 2009-03-13 | 1925.91 | 1944.49 | 1850.71 | 1869.71 | 116149 | 93134984 | -45.23 | -2.36% |
| 2009-03-06 | 1814.36 | 1957.36 | 1810.38 | 1914.93 | 180834 | 142525744 | 92.30 | 5.06% |
| 2009-02-27 | 1975.09 | 2018.09 | 1812.07 | 1822.63 | 205361 | 153833552 | -155.68 | -7.87% |
| 2009-02-20 | 1960.99 | 1997.57 | 1878.48 | 1978.31 | 260548 | 200990304 | 32.86 | 1.69% |
| 2009-02-13 | 1862.41 | 1951.46 | 1847.09 | 1945.45 | 243000 | 185480256 | 97.22 | 5.26% |
| 2009-02-06 | 1734.86 | 1853.37 | 1729.61 | 1848.24 | 176851 | 123757264 | 126.25 | 7.33% |
| 2009-01-23 | 1747.24 | 1760.82 | 1712.14 | 1721.99 | 110097 | 80702392 | -7.29 | -0.42% |
| 2009-01-16 | 1708.17 | 1737.92 | 1681.89 | 1729.28 | 118604 | 84321424 | 20.00 | 1.17% |
| 2009-01-09 | 1655.41 | 1726.98 | 1650.96 | 1709.28 | 98563 | 72569008 | 77.72 | 4.76% |
| 2008-12-26 | 1754.47 | 1759.10 | 1610.57 | 1631.56 | 82760 | 45960268 | -128.17 | -7.28% |
| 2008-12-19 | 1741.02 | 1767.18 | 1696.14 | 1759.73 | 119668 | 72275280 | 40.60 | 2.36% |
| 2008-12-12 | 1731.23 | 1772.15 | 1705.53 | 1719.13 | 181904 | 112139696 | -9.35 | -0.54% |
| 2008-12-05 | 1690.27 | 1770.79 | 1669.41 | 1728.48 | 160249 | 97121800 | 33.26 | 1.96% |
| 2008-11-28 | 1701.91 | 1763.60 | 1636.38 | 1695.22 | 90725 | 53952396 | -4.99 | -0.29% |
| 2008-11-21 | 1654.26 | 1719.39 | 1617.96 | 1700.21 | 178763 | 105190688 | 49.41 | 2.99% |
| 2008-11-14 | 1545.69 | 1651.79 | 1545.69 | 1650.80 | 93698 | 51025968 | 123.80 | 8.11% |
| 2008-11-07 | 1496.78 | 1531.95 | 1484.04 | 1527.00 | 42946 | 21743048 | 29.37 | 1.96% |
| 2008-10-31 | 1493.25 | 1511.64 | 1447.97 | 1497.64 | 49779 | 25379476 | -13.98 | -0.93% |
| 2008-10-24 | 1572.38 | 1608.23 | 1496.34 | 1511.61 | 43599 | 23680944 | -62.09 | -3.94% |
| 2008-10-17 | 1601.98 | 1687.05 | 1563.65 | 1573.70 | 47956 | 28046984 | -36.33 | -2.26% |
| 2008-10-10 | 1716.21 | 1716.21 | 1594.30 | 1610.03 | 64788 | 39480312 | -121.91 | -7.04% |
| 2008-09-26 | 1729.28 | 1747.58 | 1615.06 | 1731.94 | 125303 | 77313592 | 90.21 | 5.50% |
| 2008-09-19 | 1618.22 | 1641.72 | 1508.81 | 1641.72 | 51589 | 28334568 | 22.71 | 1.40% |
| 2008-09-12 | 1630.37 | 1641.63 | 1573.12 | 1619.01 | 40409 | 22732224 | -15.70 | -0.96% |
| 2008-09-05 | 1639.90 | 1666.16 | 1597.83 | 1634.71 | 41669 | 24390136 | -8.55 | -0.52% |
| 2008-08-29 | 1679.50 | 1697.16 | 1598.26 | 1643.26 | 42164 | 25110416 | -38.55 | -2.29% |
| 2008-08-22 | 1766.02 | 1828.15 | 1670.43 | 1681.81 | 104411 | 66110696 | -74.68 | -4.25% |
| 2008-08-15 | 1807.15 | 1809.82 | 1697.41 | 1756.49 | 60001 | 39625028 | -52.62 | -2.91% |
| 2008-08-08 | 1897.89 | 1903.20 | 1798.91 | 1809.12 | 44509 | 32217900 | -96.58 | -5.07% |
| 2008-08-01 | 1963.63 | 1992.94 | 1870.05 | 1905.69 | 71937 | 54816708 | -50.14 | -2.56% |
| 2008-07-25 | 1895.03 | 1966.28 | 1881.64 | 1955.83 | 69362 | 53722300 | 58.25 | 3.07% |
| 2008-07-18 | 2006.04 | 2032.79 | 1838.87 | 1897.58 | 76947 | 58074348 | -120.32 | -5.96% |
| 2008-07-11 | 1951.32 | 2061.06 | 1951.32 | 2017.90 | 129944 | 104649536 | 74.13 | 3.81% |
| 2008-07-04 | 1941.40 | 1962.72 | 1866.91 | 1943.78 | 84586 | 62523936 | -13.74 | -0.70% |
| 2008-06-27 | 1985.25 | 2062.98 | 1935.04 | 1957.52 | 127879 | 89257320 | -44.42 | -2.22% |
| 2008-06-20 | 1996.17 | 2019.76 | 1877.57 | 2001.94 | 125889 | 86974320 | 5.34 | 0.27% |
| 2008-06-13 | 2221.29 | 2225.38 | 1995.49 | 1996.59 | 79106 | 60976660 | -304.94 | -13.25% |
| 2008-06-06 | 2358.47 | 2453.37 | 2289.94 | 2301.54 | 132227 | 117777736 | -54.73 | -2.32% |
| 2008-05-30 | 2306.93 | 2365.11 | 2270.82 | 2356.27 | 133782 | 110417088 | 43.06 | 1.86% |
| 2008-05-23 | 2342.04 | 2359.28 | 2204.64 | 2313.21 | 128235 | 110559456 | -35.98 | -1.53% |
| 2008-05-16 | 2313.17 | 2443.48 | 2282.59 | 2349.18 | 182846 | 167287760 | 7.04 | 0.30% |
| 2008-05-09 | 2362.39 | 2445.52 | 2287.09 | 2342.15 | 221421 | 224217648 | 23.88 | 1.03% |
| 2008-04-30 | 2108.33 | 2325.19 | 2084.89 | 2318.27 | 128722 | 116667376 | 178.27 | 8.33% |
| 2008-04-25 | 2003.19 | 2194.55 | 1811.45 | 2140.00 | 212161 | 188650864 | 268.79 | 14.36% |
| 2008-04-18 | 2281.45 | 2294.79 | 1866.22 | 1871.21 | 125732 | 118351616 | -468.39 | -20.02% |
| 2008-04-11 | 2278.19 | 2497.63 | 2235.61 | 2339.61 | 115268 | 123751792 | 39.02 | 1.70% |
| 2008-04-03 | 2458.65 | 2498.93 | 2163.81 | 2300.58 | 88314 | 92602224 | -232.25 | -9.17% |
| 2008-03-28 | 2698.69 | 2718.94 | 2378.39 | 2532.84 | 105974 | 127969744 | -119.75 | -4.51% |
| 2008-03-21 | 2818.99 | 2826.42 | 2405.90 | 2652.59 | 146565 | 173263952 | -172.87 | -6.12% |
| 2008-03-14 | 3104.65 | 3123.47 | 2788.54 | 2825.46 | 114847 | 175905392 | -292.77 | -9.39% |
| 2008-03-07 | 3117.04 | 3247.72 | 3090.25 | 3118.23 | 184878 | 294025216 | -1.48 | -0.05% |
| 2008-02-29 | 3067.78 | 3132.32 | 2915.27 | 3119.71 | 120756 | 166152288 | 56.88 | 1.86% |
| 2008-02-22 | 3160.57 | 3240.38 | 3021.64 | 3062.83 | 117827 | 180005568 | -54.37 | -1.74% |
| 2008-02-15 | 3047.31 | 3171.37 | 3038.49 | 3117.20 | 83013 | 126824048 | 20.09 | 0.65% |
| 2008-02-05 | 2891.37 | 3124.28 | 2885.68 | 3097.11 | 45913 | 65197212 | 272.51 | 9.65% |
| 2008-02-01 | 3191.09 | 3191.09 | 2746.98 | 2824.60 | 122026 | 170182432 | -379.88 | -11.86% |
| 2008-01-25 | 3448.71 | 3451.29 | 2999.67 | 3204.48 | 208081 | 314398336 | -229.52 | -6.68% |
| 2008-01-18 | 3566.60 | 3608.64 | 3271.38 | 3434.00 | 224437 | 352328960 | -138.55 | -3.88% |
| 2008-01-11 | 3664.16 | 3681.51 | 3517.54 | 3572.54 | 246809 | 406964800 | -77.00 | -2.11% |
| 2008-01-04 | 3504.63 | 3682.49 | 3482.44 | 3649.54 | 120848 | 188692128 | 155.01 | 4.44% |
| 2007-12-28 | 3306.00 | 3551.81 | 3290.91 | 3494.53 | 176031 | 280063840 | 211.33 | 6.44% |
| 2007-12-21 | 3187.36 | 3289.97 | 3109.68 | 3283.20 | 112060 | 171876576 | 102.27 | 3.21% |
| 2007-12-14 | 3035.34 | 3256.82 | 3022.25 | 3180.93 | 155126 | 233442896 | 105.11 | 3.42% |
| 2007-12-07 | 2891.37 | 3080.65 | 2859.13 | 3075.82 | 102095 | 141374864 | 184.58 | 6.38% |
| 2007-11-30 | 3051.99 | 3067.25 | 2848.68 | 2891.24 | 82021 | 114230928 | -119.89 | -3.98% |
| 2007-11-23 | 3073.62 | 3199.27 | 2934.88 | 3011.13 | 95317 | 133998336 | -57.87 | -1.89% |
| 2007-11-16 | 3021.50 | 3138.30 | 2929.53 | 3068.99 | 118936 | 159611344 | -15.39 | -0.50% |
| 2007-11-09 | 3247.24 | 3327.26 | 3052.57 | 3084.38 | 139725 | 206830832 | -174.19 | -5.35% |
| 2007-11-02 | 3200.63 | 3473.99 | 3194.74 | 3258.58 | 184429 | 294440160 | 86.67 | 2.73% |
| 2007-10-26 | 3509.07 | 3509.07 | 3117.02 | 3171.91 | 175043 | 260712080 | -363.98 | -10.29% |
| 2007-10-18 | 3509.42 | 3782.55 | 3476.44 | 3535.89 | 210201 | 365659264 | 33.96 | 0.97% |
| 2007-10-12 | 3672.23 | 3685.22 | 3361.57 | 3501.92 | 245178 | 401535936 | -107.41 | -2.98% |
| 2007-09-28 | 3651.26 | 3717.64 | 3475.02 | 3609.34 | 202065 | 336378560 | -21.01 | -0.58% |
| 2007-09-21 | 3490.68 | 3808.14 | 3490.68 | 3630.35 | 304485 | 496862560 | 153.23 | 4.41% |
| 2007-09-14 | 3422.86 | 3539.74 | 3265.14 | 3477.12 | 353662 | 514339552 | 20.57 | 0.59% |
| 2007-09-07 | 3378.48 | 3557.45 | 3359.58 | 3456.55 | 372707 | 577920000 | 97.36 | 2.90% |
| 2007-08-31 | 3344.75 | 3417.03 | 3204.44 | 3359.19 | 378333 | 541753408 | 45.42 | 1.37% |
| 2007-08-24 | 3101.09 | 3331.56 | 3081.65 | 3313.77 | 346370 | 501685792 | 287.92 | 9.52% |
| 2007-08-17 | 3081.50 | 3241.42 | 3019.05 | 3025.85 | 300107 | 447118496 | -23.86 | -0.78% |
| 2007-08-10 | 2987.11 | 3091.36 | 2906.37 | 3049.71 | 335519 | 469634688 | 93.32 | 3.16% |
| 2007-08-03 | 2874.41 | 3063.90 | 2848.00 | 2956.39 | 339104 | 474089152 | 90.09 | 3.14% |
| 2007-07-27 | 2582.19 | 2894.99 | 2582.19 | 2866.30 | 292084 | 388139136 | 301.17 | 11.74% |
| 2007-07-20 | 2523.47 | 2567.14 | 2391.23 | 2565.13 | 136445 | 167297664 | 52.14 | 2.08% |
| 2007-07-13 | 2498.20 | 2538.79 | 2400.98 | 2512.99 | 143200 | 171450784 | 34.65 | 1.40% |
| 2007-07-06 | 2520.47 | 2601.87 | 2299.05 | 2478.34 | 183322 | 232008272 | 0.00 | 0.00% |
