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 | 3789.08 | 3859.39 | 3506.03 | 3515.44 | 2422114 | 2147483647 | -267.80 | -7.08% |
| 2009-11-20 | 3703.19 | 3842.45 | 3703.19 | 3783.24 | 2035972 | 2147483647 | 104.09 | 2.83% |
| 2009-11-13 | 3662.69 | 3712.94 | 3598.82 | 3679.15 | 1598626 | 1771745664 | 20.10 | 0.55% |
| 2009-11-06 | 3360.17 | 3698.25 | 3350.50 | 3659.05 | 1719378 | 1918979968 | 217.40 | 6.32% |
| 2009-10-30 | 3581.46 | 3602.11 | 3390.02 | 3441.65 | 1347443 | 1572883584 | -128.15 | -3.59% |
| 2009-10-23 | 3372.20 | 3595.15 | 3353.96 | 3569.80 | 1640421 | 1876638848 | 191.18 | 5.66% |
| 2009-10-16 | 3314.87 | 3431.67 | 3268.45 | 3378.62 | 1360189 | 1521639680 | 88.61 | 2.69% |
| 2009-10-09 | 3135.57 | 3291.18 | 3119.19 | 3290.01 | 275345 | 303154656 | 167.31 | 5.36% |
| 2009-09-30 | 3174.55 | 3198.87 | 3038.95 | 3122.71 | 595278 | 611974272 | -47.58 | -1.50% |
| 2009-09-25 | 3245.62 | 3299.69 | 3096.54 | 3170.29 | 1348858 | 1448296320 | -117.89 | -3.58% |
| 2009-09-18 | 3386.09 | 3461.20 | 3257.29 | 3288.18 | 1737581 | 1891629184 | -92.08 | -2.72% |
| 2009-09-11 | 3211.15 | 3394.61 | 3137.61 | 3380.26 | 1684632 | 1860465920 | 192.07 | 6.02% |
| 2009-09-04 | 3074.02 | 3227.42 | 2875.78 | 3188.19 | 1698921 | 1754656768 | 70.79 | 2.27% |
| 2009-08-28 | 3408.93 | 3413.07 | 3095.17 | 3117.40 | 1753068 | 1942270976 | -275.24 | -8.11% |
| 2009-08-21 | 3448.21 | 3495.41 | 3145.33 | 3392.64 | 1867624 | 1972324608 | -118.78 | -3.38% |
| 2009-08-14 | 3772.32 | 3796.21 | 3488.84 | 3511.42 | 1743459 | 2021194624 | -222.54 | -5.96% |
| 2009-08-07 | 4015.37 | 4066.62 | 3718.06 | 3733.96 | 2526127 | 2147483647 | -267.62 | -6.69% |
| 2009-07-31 | 3847.78 | 4002.02 | 3646.20 | 4001.58 | 3040394 | 2147483647 | 160.22 | 4.17% |
| 2009-07-24 | 3714.82 | 3860.22 | 3689.29 | 3841.36 | 2372533 | 2147483647 | 139.79 | 3.78% |
| 2009-07-17 | 3517.36 | 3719.45 | 3471.08 | 3701.57 | 2287986 | 2147483647 | 163.51 | 4.62% |
| 2009-07-10 | 3513.19 | 3597.15 | 3408.49 | 3538.06 | 2418732 | 2147483647 | 28.41 | 0.81% |
| 2009-07-03 | 3343.07 | 3511.56 | 3322.60 | 3509.65 | 1883928 | 2001927040 | 165.67 | 4.95% |
| 2009-06-26 | 3290.27 | 3376.08 | 3230.96 | 3343.98 | 2292316 | 2147483647 | 83.95 | 2.58% |
| 2009-06-19 | 3087.45 | 3266.13 | 3068.64 | 3260.04 | 1845062 | 1827695232 | 185.46 | 6.03% |
| 2009-06-12 | 3093.32 | 3172.57 | 3047.74 | 3074.57 | 2036402 | 1892434560 | -16.41 | -0.53% |
| 2009-06-05 | 2910.43 | 3141.24 | 2910.43 | 3090.98 | 2109714 | 2023600128 | 218.71 | 7.62% |
| 2009-05-27 | 2789.22 | 2884.52 | 2780.71 | 2872.27 | 820701 | 788160256 | 28.73 | 1.01% |
| 2009-05-22 | 2887.04 | 2964.89 | 2819.60 | 2843.54 | 1712458 | 1727691392 | -56.70 | -1.96% |
| 2009-05-15 | 2922.62 | 2987.52 | 2828.75 | 2900.24 | 2010611 | 1831916032 | -0.54 | -0.02% |
| 2009-05-08 | 2719.15 | 2911.58 | 2719.15 | 2900.78 | 2263581 | 2033010688 | 193.13 | 7.13% |
| 2009-04-30 | 2657.78 | 2727.40 | 2585.76 | 2707.64 | 1278814 | 1147078272 | 41.03 | 1.54% |
| 2009-04-24 | 2748.41 | 2820.32 | 2648.80 | 2666.62 | 2016850 | 1760324352 | -87.50 | -3.18% |
| 2009-04-17 | 2721.24 | 2822.66 | 2714.89 | 2754.11 | 2514563 | 2147483647 | 59.12 | 2.19% |
| 2009-04-10 | 2707.72 | 2736.62 | 2566.14 | 2694.99 | 1492623 | 1301250688 | -10.39 | -0.38% |
| 2009-04-03 | 2624.55 | 2743.95 | 2537.01 | 2705.38 | 2416854 | 2083180544 | 82.82 | 3.16% |
| 2009-03-27 | 2498.27 | 2641.34 | 2489.52 | 2622.56 | 2366681 | 2015990528 | 127.77 | 5.12% |
| 2009-03-20 | 2316.51 | 2508.55 | 2296.94 | 2494.79 | 1822747 | 1545814528 | 169.56 | 7.29% |
| 2009-03-13 | 2430.46 | 2466.79 | 2279.69 | 2325.23 | 1355615 | 1078267904 | -87.64 | -3.63% |
| 2009-03-06 | 2249.93 | 2471.47 | 2211.93 | 2412.86 | 1972501 | 1540586240 | 146.88 | 6.48% |
| 2009-02-27 | 2436.16 | 2527.84 | 2248.00 | 2265.98 | 2175558 | 1768707072 | -189.04 | -7.70% |
| 2009-02-20 | 2528.86 | 2618.14 | 2374.61 | 2455.03 | 2543577 | 1994704640 | -49.23 | -1.97% |
| 2009-02-13 | 2425.11 | 2524.35 | 2369.10 | 2504.26 | 2623620 | 2053329408 | 116.28 | 4.87% |
| 2009-02-06 | 2204.43 | 2392.50 | 2174.43 | 2387.98 | 1856247 | 1353657856 | 202.31 | 9.26% |
| 2009-01-23 | 2142.04 | 2208.93 | 2127.37 | 2185.67 | 1318255 | 980388736 | 69.84 | 3.30% |
| 2009-01-16 | 2021.74 | 2161.88 | 1990.05 | 2115.83 | 1404699 | 1014536704 | 87.03 | 4.29% |
| 2009-01-09 | 1953.99 | 2074.74 | 1945.07 | 2028.80 | 1230400 | 832249664 | 105.80 | 5.50% |
| 2008-12-31 | 1974.40 | 1982.88 | 1919.22 | 1923.00 | 447810 | 305658144 | -66.66 | -3.35% |
| 2008-12-26 | 2188.35 | 2189.98 | 1976.39 | 1989.66 | 883511 | 670752512 | -199.29 | -9.10% |
| 2008-12-19 | 2156.62 | 2218.71 | 2072.92 | 2188.95 | 1109619 | 877066112 | 67.32 | 3.17% |
| 2008-12-12 | 2208.97 | 2274.42 | 2097.86 | 2121.63 | 1810490 | 1458721792 | -61.38 | -2.81% |
| 2008-12-05 | 1996.97 | 2223.13 | 1963.31 | 2183.01 | 1606145 | 1232069888 | 182.31 | 9.11% |
| 2008-11-28 | 2095.92 | 2162.45 | 1984.64 | 2000.70 | 1151152 | 877806272 | -104.24 | -4.95% |
| 2008-11-21 | 2144.65 | 2203.32 | 2015.36 | 2104.95 | 1622216 | 1266107264 | -53.61 | -2.48% |
| 2008-11-14 | 1927.04 | 2160.85 | 1927.04 | 2158.56 | 1441198 | 1115492096 | 272.31 | 14.44% |
| 2008-11-07 | 1818.07 | 1906.11 | 1777.00 | 1886.25 | 687489 | 526000768 | 47.81 | 2.60% |
| 2008-10-31 | 1910.80 | 1916.64 | 1771.46 | 1838.44 | 783229 | 634580928 | -108.59 | -5.58% |
| 2008-10-24 | 2020.30 | 2131.58 | 1934.46 | 1947.03 | 674976 | 621573568 | -80.53 | -3.97% |
| 2008-10-17 | 2066.94 | 2264.00 | 1998.18 | 2027.56 | 828979 | 746327104 | -52.21 | -2.51% |
| 2008-10-10 | 2397.17 | 2397.17 | 2047.55 | 2079.77 | 823696 | 798242304 | -355.63 | -14.60% |
| 2008-09-26 | 2400.35 | 2447.38 | 2217.53 | 2435.40 | 1596947 | 1458157824 | 204.15 | 9.15% |
| 2008-09-19 | 2217.70 | 2231.25 | 1942.67 | 2231.25 | 648935 | 512126752 | -29.90 | -1.32% |
| 2008-09-12 | 2395.52 | 2402.86 | 2250.10 | 2261.15 | 414605 | 396705184 | -124.50 | -5.22% |
| 2008-09-05 | 2573.88 | 2576.83 | 2369.33 | 2385.65 | 403783 | 410822464 | -210.45 | -8.11% |
| 2008-08-29 | 2596.80 | 2631.70 | 2487.71 | 2596.10 | 437962 | 445854592 | 2.80 | 0.11% |
| 2008-08-22 | 2633.69 | 2745.63 | 2459.63 | 2593.31 | 620444 | 602180800 | -35.80 | -1.36% |
| 2008-08-15 | 2773.87 | 2794.09 | 2556.65 | 2629.11 | 496964 | 483020992 | -153.60 | -5.52% |
| 2008-08-08 | 2992.68 | 3013.24 | 2766.23 | 2782.71 | 508537 | 541291776 | -238.07 | -7.88% |
| 2008-08-01 | 3135.01 | 3181.61 | 2913.18 | 3020.79 | 610096 | 671606848 | -92.11 | -2.96% |
| 2008-07-25 | 2935.44 | 3151.54 | 2924.29 | 3112.89 | 747547 | 886921344 | 149.24 | 5.04% |
| 2008-07-18 | 3084.07 | 3171.47 | 2839.94 | 2963.65 | 688387 | 783591808 | -157.03 | -5.03% |
| 2008-07-11 | 2899.21 | 3228.16 | 2898.04 | 3120.68 | 1026207 | 1208916224 | 231.38 | 8.01% |
| 2008-07-04 | 2968.22 | 3023.85 | 2757.58 | 2889.31 | 640219 | 752591872 | -127.36 | -4.22% |
| 2008-06-27 | 3067.20 | 3248.15 | 2987.36 | 3016.67 | 840200 | 967083712 | -114.72 | -3.66% |
| 2008-06-20 | 3239.89 | 3299.88 | 2951.52 | 3131.39 | 871709 | 1036229696 | -101.55 | -3.14% |
| 2008-06-13 | 3646.20 | 3652.15 | 3227.83 | 3232.94 | 579230 | 749138304 | -585.26 | -15.33% |
| 2008-06-06 | 3938.75 | 4011.28 | 3796.80 | 3818.20 | 680767 | 905248000 | -130.84 | -3.31% |
| 2008-05-30 | 3959.25 | 4032.32 | 3831.30 | 3949.04 | 639668 | 972919040 | -46.67 | -1.17% |
| 2008-05-23 | 4248.82 | 4270.45 | 3885.59 | 3995.71 | 847538 | 1217919744 | -269.07 | -6.31% |
| 2008-05-16 | 4076.69 | 4363.53 | 4037.35 | 4264.79 | 1057063 | 1625539328 | 103.03 | 2.48% |
| 2008-05-09 | 4402.16 | 4438.16 | 4072.63 | 4161.76 | 1278730 | 2124364032 | -173.49 | -4.00% |
| 2008-04-30 | 4053.78 | 4347.69 | 4019.39 | 4335.25 | 798570 | 1307111424 | 217.10 | 5.27% |
| 2008-04-25 | 3743.70 | 4237.71 | 3363.89 | 4118.15 | 1481947 | 2041185024 | 637.89 | 18.33% |
| 2008-04-18 | 3942.19 | 3957.88 | 3448.87 | 3480.26 | 682852 | 916794112 | -543.56 | -13.51% |
| 2008-04-11 | 3870.64 | 4174.27 | 3833.95 | 4023.81 | 804590 | 1186528512 | 111.58 | 2.85% |
| 2008-04-03 | 3963.20 | 4075.70 | 3704.10 | 3912.23 | 686153 | 955342336 | -189.44 | -4.62% |
| 2008-03-28 | 4258.35 | 4271.78 | 3804.32 | 4101.67 | 797807 | 1179604480 | -104.56 | -2.49% |
| 2008-03-21 | 4201.99 | 4234.79 | 3787.62 | 4206.23 | 862893 | 1280035584 | -21.19 | -0.50% |
| 2008-03-14 | 4702.26 | 4702.26 | 4156.08 | 4227.42 | 683117 | 1122053504 | -511.80 | -10.80% |
| 2008-03-07 | 4816.85 | 4988.58 | 4635.33 | 4739.22 | 844567 | 1451658752 | -115.13 | -2.37% |
| 2008-02-29 | 4847.86 | 4880.31 | 4569.62 | 4854.36 | 726825 | 1230446464 | 3.00 | 0.06% |
| 2008-02-22 | 5177.91 | 5296.34 | 4797.57 | 4851.36 | 715753 | 1287115008 | -213.91 | -4.22% |
| 2008-02-15 | 5189.50 | 5298.99 | 4985.46 | 5065.27 | 346059 | 593253248 | -120.74 | -2.33% |
| 2008-02-05 | 4916.44 | 5257.62 | 4916.44 | 5186.00 | 373655 | 665534912 | 408.36 | 8.55% |
| 2008-02-01 | 5293.21 | 5293.21 | 4589.83 | 4777.64 | 815707 | 1374993408 | -566.40 | -10.60% |
| 2008-01-25 | 5755.29 | 5768.92 | 4978.81 | 5344.05 | 1322582 | 2147483647 | 0.00 | 0.00% |
