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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 3879.19 | 3947.43 | 3695.01 | 3708.84 | 1433202 | 2147483647 | -163.81 | -4.23% |
| 2009-11-20 | 3779.22 | 3916.81 | 3779.22 | 3872.65 | 1394487 | 2147483647 | 116.94 | 3.11% |
| 2009-11-13 | 3749.54 | 3793.74 | 3679.01 | 3755.71 | 1193241 | 2147483647 | 9.30 | 0.25% |
| 2009-11-06 | 3443.80 | 3771.04 | 3435.85 | 3746.41 | 1229743 | 2147483647 | 214.18 | 6.06% |
| 2009-10-30 | 3695.11 | 3704.77 | 3485.19 | 3532.24 | 1040093 | 2032662016 | -152.44 | -4.14% |
| 2009-10-23 | 3480.27 | 3709.74 | 3470.49 | 3684.68 | 1325932 | 2147483647 | 201.90 | 5.80% |
| 2009-10-16 | 3409.99 | 3529.12 | 3359.91 | 3482.78 | 1008628 | 2003892352 | 96.29 | 2.84% |
| 2009-10-09 | 3212.80 | 3387.18 | 3204.35 | 3386.48 | 202326 | 372984064 | 183.96 | 5.74% |
| 2009-09-30 | 3260.92 | 3283.50 | 3112.48 | 3202.53 | 448352 | 797570048 | -50.48 | -1.55% |
| 2009-09-25 | 3342.78 | 3424.53 | 3171.34 | 3253.01 | 1088506 | 2077824000 | -135.29 | -3.99% |
| 2009-09-18 | 3469.09 | 3548.23 | 3353.19 | 3388.30 | 1347768 | 2147483647 | -71.20 | -2.06% |
| 2009-09-11 | 3278.91 | 3477.43 | 3222.54 | 3459.49 | 1341643 | 2147483647 | 204.50 | 6.28% |
| 2009-09-04 | 3142.68 | 3291.77 | 2925.71 | 3254.99 | 1374140 | 2147483647 | 64.69 | 2.03% |
| 2009-08-28 | 3442.05 | 3458.11 | 3173.06 | 3190.30 | 1382337 | 2147483647 | -230.55 | -6.74% |
| 2009-08-21 | 3523.50 | 3569.20 | 3174.07 | 3420.84 | 1374066 | 2147483647 | -174.73 | -4.86% |
| 2009-08-14 | 3840.47 | 3868.87 | 3554.04 | 3595.57 | 1332207 | 2147483647 | -205.84 | -5.42% |
| 2009-08-07 | 4054.21 | 4077.00 | 3784.88 | 3801.42 | 1888279 | 2147483647 | -231.48 | -5.74% |
| 2009-07-31 | 3981.44 | 4060.01 | 3718.89 | 4032.90 | 2113812 | 2147483647 | 66.09 | 1.67% |
| 2009-07-24 | 3816.79 | 3999.93 | 3783.78 | 3966.80 | 1922533 | 2147483647 | 162.69 | 4.28% |
| 2009-07-17 | 3664.15 | 3836.04 | 3622.69 | 3804.11 | 1703489 | 2147483647 | 116.04 | 3.15% |
| 2009-07-10 | 3624.02 | 3724.60 | 3522.56 | 3688.07 | 1786550 | 2147483647 | 73.94 | 2.05% |
| 2009-07-03 | 3332.13 | 3614.32 | 3324.40 | 3614.14 | 1532953 | 2147483647 | 287.49 | 8.64% |
| 2009-06-26 | 3304.96 | 3331.95 | 3198.52 | 3326.65 | 1470676 | 2147483647 | 55.12 | 1.69% |
| 2009-06-19 | 3078.70 | 3283.70 | 3059.05 | 3271.52 | 1371316 | 2147483647 | 206.40 | 6.73% |
| 2009-06-12 | 3099.32 | 3161.36 | 3037.11 | 3065.12 | 1391285 | 2147483647 | -35.58 | -1.15% |
| 2009-06-05 | 2906.94 | 3140.17 | 2906.94 | 3100.70 | 1414238 | 2147483647 | 243.15 | 8.51% |
| 2009-05-27 | 2761.43 | 2869.17 | 2755.45 | 2857.55 | 683047 | 1149323648 | 35.53 | 1.26% |
| 2009-05-22 | 2867.55 | 2943.90 | 2795.93 | 2822.03 | 1207894 | 2028528384 | -61.42 | -2.13% |
| 2009-05-15 | 2897.86 | 2948.91 | 2783.93 | 2883.45 | 1456951 | 2147483647 | 10.38 | 0.36% |
| 2009-05-08 | 2690.78 | 2883.80 | 2685.62 | 2873.07 | 1562645 | 2147483647 | 194.41 | 7.26% |
| 2009-04-30 | 2601.24 | 2694.37 | 2509.62 | 2678.66 | 971404 | 1502410368 | 71.73 | 2.75% |
| 2009-04-24 | 2704.96 | 2772.57 | 2580.70 | 2606.93 | 1392242 | 2147483647 | -105.52 | -3.89% |
| 2009-04-17 | 2691.20 | 2768.84 | 2682.74 | 2712.45 | 1894855 | 2147483647 | 53.85 | 2.03% |
| 2009-04-10 | 2634.85 | 2664.74 | 2502.00 | 2658.60 | 1162121 | 1825703936 | 22.54 | 0.85% |
| 2009-04-03 | 2547.79 | 2686.62 | 2464.47 | 2636.06 | 1863026 | 2147483647 | 89.05 | 3.50% |
| 2009-03-27 | 2407.39 | 2573.48 | 2400.84 | 2547.01 | 1951790 | 2147483647 | 142.33 | 5.92% |
| 2009-03-20 | 2213.27 | 2430.38 | 2192.29 | 2404.67 | 1603132 | 2147483647 | 179.74 | 8.08% |
| 2009-03-13 | 2323.71 | 2362.57 | 2162.07 | 2224.93 | 1205908 | 1601166080 | -81.96 | -3.55% |
| 2009-03-06 | 2125.75 | 2365.10 | 2093.99 | 2306.89 | 1567486 | 2109642112 | 168.97 | 7.90% |
| 2009-02-27 | 2326.62 | 2422.91 | 2117.76 | 2137.91 | 1803610 | 2147483647 | -199.16 | -8.52% |
| 2009-02-20 | 2421.34 | 2482.00 | 2252.12 | 2337.08 | 1942461 | 2147483647 | -60.16 | -2.51% |
| 2009-02-13 | 2290.07 | 2401.28 | 2242.48 | 2397.24 | 2129586 | 2147483647 | 144.90 | 6.43% |
| 2009-02-06 | 2057.84 | 2254.10 | 2030.61 | 2252.34 | 1468618 | 1750495360 | 214.36 | 10.52% |
| 2009-01-23 | 2005.94 | 2061.67 | 1983.19 | 2037.98 | 1104553 | 1343365120 | 55.35 | 2.79% |
| 2009-01-16 | 1883.00 | 2028.67 | 1842.12 | 1982.63 | 1221825 | 1408098432 | 90.66 | 4.79% |
| 2009-01-09 | 1812.63 | 1940.17 | 1798.77 | 1891.98 | 991585 | 1104189056 | 117.13 | 6.60% |
| 2008-12-31 | 1815.50 | 1825.64 | 1769.83 | 1774.85 | 405869 | 412862016 | -52.93 | -2.90% |
| 2008-12-26 | 2045.14 | 2049.45 | 1818.32 | 1827.78 | 876452 | 861649280 | -218.29 | -10.67% |
| 2008-12-19 | 1977.26 | 2072.72 | 1905.66 | 2046.07 | 1042554 | 1069681344 | 100.07 | 5.14% |
| 2008-12-12 | 2017.10 | 2105.17 | 1920.03 | 1946.00 | 1494943 | 1641687552 | -38.14 | -1.92% |
| 2008-12-05 | 1783.04 | 2017.62 | 1758.82 | 1984.14 | 1379424 | 1439219968 | 197.31 | 11.04% |
| 2008-11-28 | 1856.87 | 1924.90 | 1753.55 | 1786.83 | 1132305 | 1133947392 | -77.09 | -4.14% |
| 2008-11-21 | 1894.46 | 1946.02 | 1758.26 | 1863.91 | 1651818 | 1660717824 | -39.16 | -2.06% |
| 2008-11-14 | 1655.13 | 1903.29 | 1655.13 | 1903.08 | 1320866 | 1325168512 | 286.68 | 17.74% |
| 2008-11-07 | 1585.55 | 1659.20 | 1542.14 | 1616.39 | 613811 | 590524608 | 11.76 | 0.73% |
| 2008-10-31 | 1673.63 | 1673.63 | 1531.90 | 1604.63 | 772189 | 785707840 | -107.51 | -6.28% |
| 2008-10-24 | 1772.46 | 1886.50 | 1699.95 | 1712.14 | 729037 | 772475456 | -66.17 | -3.72% |
| 2008-10-17 | 1837.16 | 2022.04 | 1745.39 | 1778.32 | 806462 | 883648896 | -71.64 | -3.87% |
| 2008-10-10 | 2188.47 | 2188.47 | 1822.46 | 1849.95 | 775339 | 960258304 | -376.53 | -16.91% |
| 2008-09-26 | 2186.73 | 2240.88 | 2020.14 | 2226.48 | 1231583 | 1613946880 | 206.27 | 10.21% |
| 2008-09-19 | 2032.14 | 2032.14 | 1758.15 | 2020.21 | 506934 | 566959616 | -44.20 | -2.14% |
| 2008-09-12 | 2195.76 | 2202.83 | 2054.32 | 2064.41 | 401144 | 475953536 | -123.68 | -5.65% |
| 2008-09-05 | 2404.76 | 2404.76 | 2176.60 | 2188.09 | 395947 | 508949984 | -237.23 | -9.78% |
| 2008-08-29 | 2427.39 | 2460.59 | 2323.36 | 2425.32 | 452790 | 598052288 | 3.25 | 0.13% |
| 2008-08-22 | 2449.71 | 2554.50 | 2278.05 | 2422.07 | 556954 | 742809728 | -29.20 | -1.19% |
| 2008-08-15 | 2589.71 | 2592.46 | 2366.50 | 2451.27 | 425080 | 575106880 | -151.44 | -5.82% |
| 2008-08-08 | 2842.53 | 2859.36 | 2585.93 | 2602.71 | 439856 | 674029824 | -266.00 | -9.27% |
| 2008-08-01 | 2998.31 | 3042.24 | 2768.85 | 2868.70 | 531059 | 831313344 | -109.35 | -3.67% |
| 2008-07-25 | 2809.59 | 3026.42 | 2799.95 | 2978.05 | 741890 | 1187735680 | 141.47 | 4.99% |
| 2008-07-18 | 2974.46 | 3048.80 | 2713.74 | 2836.58 | 688122 | 1069396416 | -167.93 | -5.59% |
| 2008-07-11 | 2759.51 | 3106.31 | 2759.51 | 3004.51 | 994056 | 1634210432 | 248.24 | 9.01% |
| 2008-07-04 | 2846.84 | 2904.51 | 2629.04 | 2756.28 | 574485 | 997225920 | -137.95 | -4.77% |
| 2008-06-27 | 2884.32 | 3097.11 | 2847.20 | 2894.23 | 697159 | 1073940352 | -50.96 | -1.73% |
| 2008-06-20 | 3065.93 | 3105.07 | 2777.24 | 2945.19 | 740222 | 1159298432 | -116.42 | -3.80% |
| 2008-06-13 | 3448.69 | 3459.67 | 3057.58 | 3061.60 | 473410 | 836436096 | -541.94 | -15.04% |
| 2008-06-06 | 3720.45 | 3767.46 | 3583.95 | 3603.54 | 438293 | 826075008 | -130.60 | -3.50% |
| 2008-05-30 | 3751.27 | 3824.61 | 3645.57 | 3734.14 | 583861 | 1159965440 | -51.12 | -1.35% |
| 2008-05-23 | 4080.09 | 4083.48 | 3717.93 | 3785.26 | 688095 | 1395832832 | -307.92 | -7.52% |
| 2008-05-16 | 3957.17 | 4192.00 | 3911.65 | 4093.18 | 802780 | 1710964608 | 43.85 | 1.08% |
| 2008-05-09 | 4243.53 | 4310.30 | 3962.45 | 4049.33 | 975872 | 2147483647 | -138.72 | -3.31% |
| 2008-04-30 | 3983.62 | 4203.94 | 3911.46 | 4188.05 | 617533 | 1473514112 | 137.37 | 3.39% |
| 2008-04-25 | 3757.10 | 4156.87 | 3306.81 | 4050.68 | 1047092 | 2147483647 | 568.71 | 16.33% |
| 2008-04-18 | 3904.06 | 3916.11 | 3442.91 | 3481.97 | 547546 | 1145607936 | -515.22 | -12.89% |
| 2008-04-11 | 3837.19 | 4174.15 | 3804.48 | 3997.19 | 636450 | 1464300800 | 123.14 | 3.18% |
| 2008-04-03 | 3940.54 | 4031.95 | 3670.25 | 3874.05 | 493377 | 1140379520 | -186.70 | -4.60% |
| 2008-03-28 | 4244.93 | 4258.78 | 3797.66 | 4060.76 | 606566 | 1440996480 | -133.27 | -3.18% |
| 2008-03-21 | 4289.44 | 4289.44 | 3836.64 | 4194.03 | 653744 | 1610088064 | -115.77 | -2.69% |
| 2008-03-14 | 4725.17 | 4725.25 | 4235.41 | 4309.80 | 483361 | 1286632960 | -456.68 | -9.58% |
| 2008-03-07 | 4779.86 | 4983.10 | 4632.16 | 4766.47 | 633372 | 1695015552 | -40.32 | -0.84% |
| 2008-02-29 | 4844.68 | 4867.42 | 4492.83 | 4806.79 | 441994 | 1222723968 | -32.29 | -0.67% |
| 2008-02-22 | 5102.75 | 5245.41 | 4792.95 | 4839.08 | 464504 | 1282140416 | -151.00 | -3.03% |
| 2008-02-15 | 5147.24 | 5258.61 | 4920.36 | 4990.08 | 205485 | 572870848 | -149.08 | -2.90% |
| 2008-02-05 | 4913.32 | 5223.95 | 4913.32 | 5139.16 | 275912 | 769797312 | 359.67 | 7.53% |
| 2008-02-01 | 5217.80 | 5217.80 | 4627.86 | 4779.50 | 558554 | 1494057600 | -484.90 | -9.21% |
| 2008-01-25 | 5663.60 | 5675.99 | 4895.06 | 5264.39 | 818195 | 2147483647 | 0.00 | 0.00% |
