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 | 3461.32 | 3524.36 | 3207.18 | 3217.82 | 4770191 | 2147483647 | -238.14 | -6.89% |
| 2009-11-20 | 3376.26 | 3484.39 | 3376.26 | 3455.96 | 4235396 | 2147483647 | 101.15 | 3.02% |
| 2009-11-13 | 3319.26 | 3367.72 | 3283.88 | 3354.81 | 3329606 | 2147483647 | 39.66 | 1.20% |
| 2009-11-06 | 3049.21 | 3341.00 | 3041.43 | 3315.15 | 3524048 | 2147483647 | 197.81 | 6.34% |
| 2009-10-30 | 3245.66 | 3261.07 | 3077.98 | 3117.34 | 2680967 | 2147483647 | -120.00 | -3.71% |
| 2009-10-23 | 3078.15 | 3259.95 | 3068.28 | 3237.33 | 3206598 | 2147483647 | 153.56 | 4.98% |
| 2009-10-16 | 3030.09 | 3132.37 | 2992.79 | 3083.78 | 2506409 | 2147483647 | 70.32 | 2.33% |
| 2009-10-09 | 2881.90 | 3014.37 | 2868.40 | 3013.46 | 491230 | 582062144 | 143.20 | 4.99% |
| 2009-09-30 | 2930.92 | 2951.94 | 2796.22 | 2870.25 | 1065123 | 1178352128 | -53.77 | -1.84% |
| 2009-09-25 | 3015.13 | 3075.62 | 2858.42 | 2924.03 | 2605248 | 2147483647 | -123.51 | -4.05% |
| 2009-09-18 | 3103.72 | 3173.36 | 3022.37 | 3047.54 | 3727509 | 2147483647 | -47.16 | -1.52% |
| 2009-09-11 | 2966.07 | 3109.45 | 2910.84 | 3094.70 | 3267207 | 2147483647 | 147.90 | 5.02% |
| 2009-09-04 | 2877.07 | 2968.09 | 2689.79 | 2946.80 | 3184195 | 2147483647 | 30.24 | 1.04% |
| 2009-08-28 | 3095.99 | 3103.34 | 2888.70 | 2916.57 | 3495330 | 2147483647 | -162.48 | -5.28% |
| 2009-08-21 | 3134.01 | 3172.16 | 2864.97 | 3079.05 | 3404686 | 2147483647 | -110.84 | -3.48% |
| 2009-08-14 | 3442.53 | 3463.87 | 3185.80 | 3189.89 | 3391454 | 2147483647 | -219.49 | -6.44% |
| 2009-08-07 | 3612.79 | 3676.05 | 3394.66 | 3409.37 | 5209214 | 2147483647 | -188.99 | -5.25% |
| 2009-07-31 | 3501.46 | 3611.32 | 3309.93 | 3598.36 | 5993744 | 2147483647 | 105.96 | 3.03% |
| 2009-07-24 | 3367.83 | 3503.56 | 3354.04 | 3492.41 | 5092615 | 2147483647 | 138.45 | 4.13% |
| 2009-07-17 | 3195.88 | 3372.64 | 3171.90 | 3353.95 | 4761395 | 2147483647 | 143.46 | 4.47% |
| 2009-07-10 | 3160.14 | 3237.22 | 3093.32 | 3210.49 | 4933853 | 2147483647 | 52.65 | 1.67% |
| 2009-07-03 | 3022.53 | 3157.99 | 3009.18 | 3157.84 | 3914039 | 2147483647 | 135.71 | 4.49% |
| 2009-06-26 | 2982.82 | 3040.99 | 2928.01 | 3022.13 | 3849377 | 2147483647 | 62.03 | 2.10% |
| 2009-06-19 | 2806.26 | 2963.77 | 2794.64 | 2960.10 | 3305278 | 2147483647 | 157.74 | 5.63% |
| 2009-06-12 | 2823.30 | 2894.48 | 2781.14 | 2802.36 | 3651646 | 2147483647 | -21.38 | -0.76% |
| 2009-06-05 | 2697.30 | 2863.59 | 2697.30 | 2823.74 | 3726254 | 2147483647 | 158.48 | 5.95% |
| 2009-05-27 | 2598.47 | 2673.62 | 2585.10 | 2665.26 | 1677942 | 1757425152 | 14.99 | 0.57% |
| 2009-05-22 | 2690.78 | 2756.18 | 2631.03 | 2650.27 | 3273460 | 2147483647 | -52.35 | -1.94% |
| 2009-05-15 | 2716.92 | 2752.34 | 2624.19 | 2702.62 | 3725494 | 2147483647 | 3.70 | 0.14% |
| 2009-05-08 | 2551.74 | 2709.28 | 2551.12 | 2698.92 | 4365463 | 2147483647 | 158.81 | 6.25% |
| 2009-04-30 | 2495.90 | 2558.43 | 2426.08 | 2540.11 | 2357215 | 2147483647 | 37.85 | 1.51% |
| 2009-04-24 | 2558.85 | 2636.61 | 2476.39 | 2502.26 | 3889029 | 2147483647 | -61.80 | -2.41% |
| 2009-04-17 | 2532.28 | 2623.44 | 2528.53 | 2564.05 | 4758956 | 2147483647 | 54.61 | 2.18% |
| 2009-04-10 | 2499.82 | 2526.47 | 2391.06 | 2509.44 | 2855042 | 2147483647 | 11.60 | 0.46% |
| 2009-04-03 | 2437.29 | 2532.30 | 2358.30 | 2497.85 | 4529447 | 2147483647 | 63.95 | 2.63% |
| 2009-03-27 | 2329.36 | 2451.30 | 2319.49 | 2433.89 | 4459917 | 2147483647 | 109.84 | 4.73% |
| 2009-03-20 | 2158.16 | 2336.07 | 2142.00 | 2324.05 | 3462466 | 2147483647 | 159.78 | 7.38% |
| 2009-03-13 | 2255.05 | 2285.73 | 2124.47 | 2164.27 | 2465048 | 2122726016 | -75.61 | -3.38% |
| 2009-03-06 | 2097.76 | 2292.74 | 2072.19 | 2239.88 | 3550942 | 2147483647 | 124.53 | 5.89% |
| 2009-02-27 | 2291.49 | 2370.20 | 2095.05 | 2115.35 | 4175400 | 2147483647 | -190.28 | -8.25% |
| 2009-02-20 | 2374.24 | 2436.51 | 2227.64 | 2305.63 | 4618366 | 2147483647 | -47.59 | -2.02% |
| 2009-02-13 | 2247.79 | 2355.94 | 2219.55 | 2353.23 | 5116715 | 2147483647 | 137.62 | 6.21% |
| 2009-02-06 | 2039.57 | 2219.83 | 2017.10 | 2215.61 | 3616385 | 2147483647 | 193.43 | 9.56% |
| 2009-01-23 | 1997.24 | 2042.10 | 1979.47 | 2022.18 | 2448493 | 1914361344 | 45.92 | 2.32% |
| 2009-01-16 | 1907.22 | 2011.09 | 1876.00 | 1976.26 | 2614347 | 2007395072 | 63.74 | 3.33% |
| 2009-01-09 | 1850.04 | 1952.68 | 1842.30 | 1912.52 | 2163901 | 1650938112 | 88.57 | 4.86% |
| 2008-12-31 | 1857.08 | 1873.38 | 1820.42 | 1823.94 | 817446 | 586626624 | -42.93 | -2.30% |
| 2008-12-26 | 2034.16 | 2037.71 | 1851.27 | 1866.87 | 1734392 | 1319192704 | -167.91 | -8.25% |
| 2008-12-19 | 1991.37 | 2058.13 | 1916.06 | 2034.79 | 2055903 | 1616751872 | 74.72 | 3.81% |
| 2008-12-12 | 2044.62 | 2108.11 | 1937.75 | 1960.07 | 3234671 | 2147483647 | -61.34 | -3.04% |
| 2008-12-05 | 1845.64 | 2056.19 | 1819.43 | 2021.41 | 2948599 | 2147483647 | 168.70 | 9.11% |
| 2008-11-28 | 1947.98 | 1997.41 | 1833.55 | 1852.71 | 2021399 | 1507911936 | -101.20 | -5.18% |
| 2008-11-21 | 1971.87 | 2034.16 | 1872.50 | 1953.91 | 3112537 | 2147483647 | -27.71 | -1.40% |
| 2008-11-14 | 1771.90 | 1982.76 | 1771.90 | 1981.62 | 2571112 | 1870765056 | 244.74 | 14.09% |
| 2008-11-07 | 1695.51 | 1765.30 | 1657.13 | 1736.89 | 1171578 | 830697664 | 27.23 | 1.59% |
| 2008-10-31 | 1795.99 | 1795.99 | 1661.56 | 1709.66 | 1398993 | 1038763904 | -118.39 | -6.48% |
| 2008-10-24 | 1876.09 | 1966.71 | 1816.25 | 1828.05 | 1239252 | 1009394496 | -52.93 | -2.81% |
| 2008-10-17 | 1929.62 | 2093.69 | 1856.75 | 1880.98 | 1432243 | 1179979136 | -66.18 | -3.40% |
| 2008-10-10 | 2222.55 | 2222.55 | 1921.70 | 1947.16 | 1463939 | 1286881536 | -312.44 | -13.83% |
| 2008-09-26 | 2259.89 | 2294.05 | 2074.80 | 2259.60 | 2756123 | 2147483647 | 147.84 | 7.00% |
| 2008-09-19 | 2072.50 | 2111.76 | 1837.47 | 2111.76 | 1160138 | 897652800 | 9.09 | 0.43% |
| 2008-09-12 | 2209.80 | 2218.42 | 2091.39 | 2102.67 | 761229 | 666334336 | -100.95 | -4.58% |
| 2008-09-05 | 2372.86 | 2373.37 | 2190.31 | 2203.62 | 778663 | 727498368 | -188.35 | -7.87% |
| 2008-08-29 | 2416.29 | 2447.15 | 2294.21 | 2391.97 | 848027 | 797502144 | -22.97 | -0.95% |
| 2008-08-22 | 2471.12 | 2552.58 | 2296.53 | 2414.94 | 1134917 | 1057005760 | -48.81 | -1.98% |
| 2008-08-15 | 2586.47 | 2593.62 | 2393.84 | 2463.75 | 950060 | 904331712 | -131.33 | -5.06% |
| 2008-08-08 | 2803.82 | 2819.39 | 2587.47 | 2595.08 | 1023284 | 1085226368 | -231.05 | -8.18% |
| 2008-08-01 | 2935.90 | 2973.66 | 2737.63 | 2826.13 | 1267867 | 1368481024 | -90.04 | -3.09% |
| 2008-07-25 | 2776.16 | 2951.47 | 2762.60 | 2916.17 | 1563990 | 1766820224 | 118.48 | 4.24% |
| 2008-07-18 | 2894.33 | 2971.14 | 2676.48 | 2797.69 | 1427201 | 1574324736 | -122.43 | -4.19% |
| 2008-07-11 | 2738.24 | 3023.44 | 2738.24 | 2920.12 | 2083903 | 2147483647 | 191.15 | 7.00% |
| 2008-07-04 | 2756.93 | 2804.53 | 2610.44 | 2728.97 | 1267560 | 1431110912 | -62.98 | -2.26% |
| 2008-06-27 | 2796.88 | 2988.70 | 2757.47 | 2791.95 | 1476957 | 1706297344 | -56.59 | -1.99% |
| 2008-06-20 | 2966.29 | 3014.34 | 2690.18 | 2848.54 | 1470839 | 1721048320 | -114.04 | -3.85% |
| 2008-06-13 | 3324.10 | 3329.52 | 2958.93 | 2962.58 | 953210 | 1213908096 | -507.05 | -14.61% |
| 2008-06-06 | 3582.81 | 3645.62 | 3450.93 | 3469.63 | 1074325 | 1468112000 | -121.26 | -3.38% |
| 2008-05-30 | 3627.39 | 3670.01 | 3506.09 | 3590.89 | 1121163 | 1678446080 | -65.75 | -1.80% |
| 2008-05-23 | 3862.78 | 3896.29 | 3548.26 | 3656.64 | 1485531 | 2147483647 | -215.81 | -5.57% |
| 2008-05-16 | 3729.21 | 3980.42 | 3697.36 | 3872.45 | 1930247 | 2147483647 | 78.05 | 2.06% |
| 2008-05-09 | 3939.23 | 3977.77 | 3677.05 | 3794.40 | 2230153 | 2147483647 | -85.60 | -2.21% |
| 2008-04-30 | 3642.27 | 3889.40 | 3618.93 | 3880.00 | 1335873 | 2147483647 | 179.59 | 4.85% |
| 2008-04-25 | 3393.75 | 3819.71 | 3049.41 | 3700.41 | 2465473 | 2147483647 | 537.08 | 16.98% |
| 2008-04-18 | 3595.01 | 3607.83 | 3143.39 | 3163.33 | 1172432 | 1645446656 | -508.55 | -13.85% |
| 2008-04-11 | 3510.43 | 3802.65 | 3475.15 | 3671.88 | 1424451 | 2147483647 | 122.33 | 3.45% |
| 2008-04-03 | 3694.96 | 3791.39 | 3360.34 | 3549.54 | 1136091 | 1675689472 | -265.00 | -6.95% |
| 2008-03-28 | 3954.67 | 3971.66 | 3552.39 | 3814.54 | 1350405 | 2123876608 | -90.61 | -2.32% |
| 2008-03-21 | 3962.04 | 3962.04 | 3507.00 | 3905.15 | 1498527 | 2147483647 | -78.84 | -1.98% |
| 2008-03-14 | 4432.70 | 4432.70 | 3923.13 | 3984.00 | 1156692 | 2017014784 | -479.76 | -10.75% |
| 2008-03-07 | 4514.92 | 4681.44 | 4379.36 | 4463.75 | 1576287 | 2147483647 | -79.13 | -1.74% |
| 2008-02-29 | 4559.64 | 4572.06 | 4290.92 | 4542.88 | 1197775 | 2147483647 | -19.32 | -0.42% |
| 2008-02-22 | 4811.06 | 4928.15 | 4508.47 | 4562.20 | 1191267 | 2147483647 | -136.22 | -2.90% |
| 2008-02-15 | 4790.73 | 4855.42 | 4627.49 | 4698.42 | 553336 | 996737728 | -86.78 | -1.81% |
| 2008-02-05 | 4544.13 | 4850.69 | 4544.13 | 4785.20 | 587603 | 1115987456 | 360.74 | 8.15% |
| 2008-02-01 | 4923.66 | 4923.66 | 4256.31 | 4424.46 | 1410307 | 2147483647 | -537.77 | -10.84% |
| 2008-01-25 | 5298.13 | 5308.78 | 4598.15 | 4962.23 | 2224197 | 2147483647 | 0.00 | 0.00% |
