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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 3668.51 | 3730.43 | 3540.46 | 3661.12 | 2517378 | 2147483647 | -1.93 | -0.05% |
| 2009-11-20 | 3566.61 | 3689.84 | 3566.61 | 3663.05 | 3593911 | 2147483647 | 118.79 | 3.35% |
| 2009-11-13 | 3517.61 | 3561.14 | 3471.12 | 3544.26 | 2924222 | 2147483647 | 30.56 | 0.87% |
| 2009-11-06 | 3236.11 | 3536.58 | 3228.50 | 3513.70 | 3034414 | 2147483647 | 199.69 | 6.03% |
| 2009-10-30 | 3462.55 | 3469.48 | 3272.09 | 3314.01 | 2373617 | 2147483647 | -140.29 | -4.06% |
| 2009-10-23 | 3271.80 | 3477.28 | 3266.82 | 3454.30 | 2892109 | 2147483647 | 182.41 | 5.58% |
| 2009-10-16 | 3207.82 | 3313.91 | 3163.64 | 3271.89 | 2154848 | 2147483647 | 82.46 | 2.59% |
| 2009-10-09 | 3030.53 | 3189.51 | 3025.41 | 3189.43 | 418212 | 651891584 | 168.04 | 5.56% |
| 2009-09-30 | 3081.51 | 3103.20 | 2936.76 | 3021.39 | 918198 | 1363948032 | -51.66 | -1.68% |
| 2009-09-25 | 3187.44 | 3271.40 | 3002.74 | 3073.05 | 2344895 | 2147483647 | -152.63 | -4.73% |
| 2009-09-18 | 3265.49 | 3361.16 | 3194.50 | 3225.68 | 3337697 | 2147483647 | -28.83 | -0.89% |
| 2009-09-11 | 3108.18 | 3271.02 | 3063.59 | 3254.51 | 2924218 | 2147483647 | 167.30 | 5.42% |
| 2009-09-04 | 3012.42 | 3109.87 | 2792.09 | 3087.21 | 2859414 | 2147483647 | 29.34 | 0.96% |
| 2009-08-28 | 3223.02 | 3253.11 | 3030.39 | 3057.87 | 3124596 | 2147483647 | -145.74 | -4.55% |
| 2009-08-21 | 3303.81 | 3337.20 | 2982.60 | 3203.61 | 2911129 | 2147483647 | -163.87 | -4.87% |
| 2009-08-14 | 3596.51 | 3622.21 | 3348.66 | 3367.48 | 2980203 | 2147483647 | -193.77 | -5.44% |
| 2009-08-07 | 3749.35 | 3789.48 | 3546.05 | 3561.25 | 4571367 | 2147483647 | -164.29 | -4.41% |
| 2009-07-31 | 3713.71 | 3779.82 | 3461.98 | 3725.54 | 5067163 | 2147483647 | 29.95 | 0.81% |
| 2009-07-24 | 3558.19 | 3729.46 | 3538.31 | 3695.58 | 4642615 | 2147483647 | 148.51 | 4.19% |
| 2009-07-17 | 3434.89 | 3577.85 | 3411.52 | 3547.07 | 4176898 | 2147483647 | 96.10 | 2.79% |
| 2009-07-10 | 3374.12 | 3482.79 | 3300.14 | 3450.97 | 4301671 | 2147483647 | 85.51 | 2.54% |
| 2009-07-03 | 3122.53 | 3365.49 | 3115.86 | 3365.47 | 3563064 | 2147483647 | 248.95 | 7.99% |
| 2009-06-26 | 3109.81 | 3125.56 | 3005.85 | 3116.51 | 3027736 | 2147483647 | 35.80 | 1.16% |
| 2009-06-19 | 2905.39 | 3090.75 | 2890.92 | 3080.71 | 2831531 | 2147483647 | 181.37 | 6.26% |
| 2009-06-12 | 2938.70 | 2992.94 | 2875.20 | 2899.34 | 3006530 | 2147483647 | -42.04 | -1.43% |
| 2009-06-05 | 2793.58 | 2973.50 | 2793.58 | 2941.38 | 3030779 | 2147483647 | 191.96 | 6.98% |
| 2009-05-27 | 2668.87 | 2758.42 | 2662.03 | 2749.42 | 1540289 | 2118588416 | 21.92 | 0.80% |
| 2009-05-22 | 2769.23 | 2838.19 | 2704.49 | 2727.51 | 2768897 | 2147483647 | -56.27 | -2.02% |
| 2009-05-15 | 2793.41 | 2821.04 | 2675.08 | 2783.78 | 3171835 | 2147483647 | 9.45 | 0.34% |
| 2009-05-08 | 2619.39 | 2786.15 | 2614.73 | 2774.32 | 3664527 | 2147483647 | 167.23 | 6.41% |
| 2009-04-30 | 2542.70 | 2623.52 | 2454.19 | 2607.10 | 2049804 | 2147483647 | 58.97 | 2.31% |
| 2009-04-24 | 2628.99 | 2695.59 | 2517.19 | 2548.13 | 3264421 | 2147483647 | -89.13 | -3.38% |
| 2009-04-17 | 2612.17 | 2688.44 | 2609.81 | 2637.26 | 4139249 | 2147483647 | 53.79 | 2.08% |
| 2009-04-10 | 2546.10 | 2583.46 | 2432.82 | 2583.46 | 2524540 | 2147483647 | 35.87 | 1.41% |
| 2009-04-03 | 2473.21 | 2598.92 | 2398.64 | 2547.59 | 3975620 | 2147483647 | 75.80 | 3.07% |
| 2009-03-27 | 2352.90 | 2494.34 | 2344.54 | 2471.79 | 4045026 | 2147483647 | 122.96 | 5.24% |
| 2009-03-20 | 2157.64 | 2371.89 | 2139.66 | 2348.83 | 3242850 | 2147483647 | 181.50 | 8.37% |
| 2009-03-13 | 2265.75 | 2297.76 | 2111.95 | 2167.34 | 2315339 | 2147483647 | -83.26 | -3.70% |
| 2009-03-06 | 2074.50 | 2304.09 | 2054.90 | 2250.59 | 3145927 | 2147483647 | 159.95 | 7.65% |
| 2009-02-27 | 2292.44 | 2381.85 | 2065.16 | 2090.64 | 3803452 | 2147483647 | -208.79 | -9.08% |
| 2009-02-20 | 2380.92 | 2418.47 | 2211.39 | 2299.44 | 4017252 | 2147483647 | -58.95 | -2.50% |
| 2009-02-13 | 2216.20 | 2362.73 | 2198.19 | 2358.38 | 4622682 | 2147483647 | 177.21 | 8.12% |
| 2009-02-06 | 1994.87 | 2183.01 | 1972.55 | 2181.17 | 3228756 | 2147483647 | 206.40 | 10.45% |
| 2009-01-23 | 1954.82 | 1996.56 | 1925.11 | 1974.78 | 2234790 | 2147483647 | 39.10 | 2.02% |
| 2009-01-16 | 1851.61 | 1972.60 | 1808.78 | 1935.67 | 2431472 | 2147483647 | 76.50 | 4.12% |
| 2009-01-09 | 1784.90 | 1900.01 | 1772.20 | 1859.18 | 1925087 | 1922877440 | 107.78 | 6.15% |
| 2008-12-31 | 1786.20 | 1799.72 | 1747.11 | 1751.40 | 775506 | 693830464 | -44.06 | -2.45% |
| 2008-12-26 | 1995.33 | 2000.84 | 1784.35 | 1795.46 | 1727333 | 1510089472 | -201.38 | -10.09% |
| 2008-12-19 | 1924.67 | 2019.69 | 1857.97 | 1996.84 | 1988838 | 1809367040 | 102.19 | 5.39% |
| 2008-12-12 | 1968.40 | 2047.32 | 1869.74 | 1894.65 | 2919124 | 2147483647 | -44.56 | -2.30% |
| 2008-12-05 | 1744.50 | 1970.38 | 1723.08 | 1939.21 | 2721877 | 2147483647 | 189.51 | 10.83% |
| 2008-11-28 | 1821.80 | 1879.85 | 1714.63 | 1749.71 | 2002553 | 1764052992 | -79.27 | -4.33% |
| 2008-11-21 | 1839.28 | 1895.87 | 1721.55 | 1828.97 | 3142137 | 2147483647 | -18.24 | -0.99% |
| 2008-11-14 | 1609.24 | 1847.25 | 1609.24 | 1847.21 | 2450780 | 2080441344 | 274.10 | 17.42% |
| 2008-11-07 | 1554.71 | 1616.91 | 1510.20 | 1573.12 | 1097901 | 895221568 | 3.03 | 0.19% |
| 2008-10-31 | 1647.58 | 1647.58 | 1508.10 | 1570.09 | 1387951 | 1189890816 | -113.86 | -6.76% |
| 2008-10-24 | 1727.92 | 1831.83 | 1671.02 | 1683.95 | 1293312 | 1160296448 | -48.62 | -2.81% |
| 2008-10-17 | 1793.56 | 1964.83 | 1703.03 | 1732.57 | 1409725 | 1317300864 | -77.35 | -4.27% |
| 2008-10-10 | 2119.18 | 2119.18 | 1785.63 | 1809.92 | 1415582 | 1448897536 | -345.80 | -16.04% |
| 2008-09-26 | 2127.63 | 2168.97 | 1962.42 | 2155.73 | 2390759 | 2147483647 | 183.90 | 9.33% |
| 2008-09-19 | 1963.17 | 1971.83 | 1716.14 | 1971.83 | 1018282 | 952636352 | -15.80 | -0.80% |
| 2008-09-12 | 2099.77 | 2109.04 | 1974.79 | 1987.63 | 747768 | 745582656 | -105.79 | -5.05% |
| 2008-09-05 | 2292.47 | 2292.47 | 2085.57 | 2093.42 | 770828 | 825625856 | -217.32 | -9.40% |
| 2008-08-29 | 2320.13 | 2351.99 | 2211.45 | 2310.74 | 862854 | 949699840 | -4.97 | -0.21% |
| 2008-08-22 | 2352.57 | 2439.61 | 2178.84 | 2315.72 | 1071426 | 1197634688 | -36.27 | -1.54% |
| 2008-08-15 | 2487.43 | 2487.43 | 2269.85 | 2351.99 | 878176 | 996417600 | -149.18 | -5.96% |
| 2008-08-08 | 2732.66 | 2748.80 | 2489.82 | 2501.17 | 954604 | 1217964416 | -255.80 | -9.28% |
| 2008-08-01 | 2878.28 | 2916.40 | 2665.14 | 2756.97 | 1188832 | 1528187648 | -101.92 | -3.56% |
| 2008-07-25 | 2712.26 | 2902.76 | 2700.79 | 2858.89 | 1558332 | 2067634560 | 123.86 | 4.53% |
| 2008-07-18 | 2855.37 | 2922.39 | 2610.46 | 2735.03 | 1426937 | 1860129408 | -146.10 | -5.07% |
| 2008-07-11 | 2662.62 | 2982.57 | 2662.62 | 2881.13 | 2051755 | 2147483647 | 221.21 | 8.32% |
| 2008-07-04 | 2709.98 | 2763.10 | 2534.29 | 2659.91 | 1202043 | 1674540416 | -80.50 | -2.94% |
| 2008-06-27 | 2703.90 | 2932.97 | 2676.26 | 2740.41 | 1337265 | 1810773248 | -12.60 | -0.46% |
| 2008-06-20 | 2891.78 | 2919.54 | 2600.86 | 2753.02 | 1342573 | 1843361920 | -138.38 | -4.79% |
| 2008-06-13 | 3247.53 | 3258.48 | 2887.89 | 2891.39 | 848868 | 1300743808 | -495.80 | -14.64% |
| 2008-06-06 | 3492.00 | 3537.74 | 3368.69 | 3387.19 | 832821 | 1387896064 | -118.14 | -3.37% |
| 2008-05-30 | 3531.70 | 3595.64 | 3435.78 | 3505.33 | 1066745 | 1863538048 | -59.92 | -1.68% |
| 2008-05-23 | 3847.05 | 3855.42 | 3504.01 | 3565.25 | 1327774 | 2147483647 | -291.38 | -7.55% |
| 2008-05-16 | 3740.55 | 3951.29 | 3697.30 | 3856.63 | 1680582 | 2147483647 | 37.28 | 0.98% |
| 2008-05-09 | 3943.74 | 4021.05 | 3705.27 | 3819.35 | 1931601 | 2147483647 | -72.85 | -1.87% |
| 2008-04-30 | 3698.66 | 3905.30 | 3643.06 | 3892.20 | 1157000 | 2147483647 | 130.08 | 3.46% |
| 2008-04-25 | 3502.74 | 3865.84 | 3077.68 | 3762.12 | 2035791 | 2147483647 | 506.71 | 15.56% |
| 2008-04-18 | 3663.04 | 3673.27 | 3228.35 | 3255.42 | 1038835 | 1871760768 | -495.88 | -13.22% |
| 2008-04-11 | 3576.58 | 3916.01 | 3544.56 | 3751.30 | 1259016 | 2147483647 | 137.63 | 3.81% |
| 2008-04-03 | 3765.28 | 3846.21 | 3423.63 | 3613.67 | 944994 | 1860183808 | -259.61 | -6.70% |
| 2008-03-28 | 4060.46 | 4077.91 | 3630.52 | 3873.28 | 1161460 | 2147483647 | -140.88 | -3.51% |
| 2008-03-21 | 4151.06 | 4151.06 | 3663.35 | 4014.16 | 1292903 | 2147483647 | -152.67 | -3.66% |
| 2008-03-14 | 4567.45 | 4567.52 | 4100.09 | 4166.83 | 958681 | 2147483647 | -433.97 | -9.43% |
| 2008-03-07 | 4606.03 | 4806.62 | 4487.15 | 4600.80 | 1368834 | 2147483647 | -27.45 | -0.59% |
| 2008-02-29 | 4669.18 | 4692.09 | 4333.65 | 4628.25 | 915520 | 2147483647 | -33.83 | -0.73% |
| 2008-02-22 | 4858.85 | 5006.44 | 4613.64 | 4662.08 | 944370 | 2147483647 | -86.36 | -1.82% |
| 2008-02-15 | 4880.29 | 4971.74 | 4679.43 | 4748.44 | 413700 | 976282560 | -123.77 | -2.54% |
| 2008-02-05 | 4666.60 | 4950.64 | 4666.60 | 4872.21 | 490988 | 1220290560 | 328.40 | 7.23% |
| 2008-02-01 | 4963.47 | 4963.47 | 4399.80 | 4543.81 | 1155942 | 2147483647 | -457.50 | -9.15% |
| 2008-01-25 | 5346.50 | 5356.11 | 4640.74 | 5001.31 | 1725259 | 2147483647 | 0.00 | 0.00% |
