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 | 13710.26 | 14032.60 | 13332.53 | 13814.55 | 44486992 | 808251904 | 119.41 | 0.87% |
| 2009-11-20 | 13354.17 | 13781.01 | 13354.17 | 13695.15 | 56203796 | 1073527808 | 430.75 | 3.25% |
| 2009-11-13 | 12996.29 | 13299.29 | 12890.01 | 13264.40 | 51363756 | 908896512 | 277.20 | 2.13% |
| 2009-11-06 | 12016.61 | 13082.17 | 11957.58 | 12987.20 | 50275628 | 913309440 | 690.04 | 5.61% |
| 2009-10-30 | 12869.34 | 12916.81 | 12174.12 | 12297.16 | 43739740 | 802881536 | -546.05 | -4.25% |
| 2009-10-23 | 12047.74 | 12941.38 | 12035.19 | 12843.21 | 56258576 | 1058899072 | 809.85 | 6.73% |
| 2009-10-16 | 11914.77 | 12214.07 | 11828.06 | 12033.37 | 27002204 | 483829280 | 38.34 | 0.32% |
| 2009-08-26 | 11598.58 | 12101.82 | 11546.25 | 11995.02 | 11129094 | 198171008 | -996.04 | -7.67% |
| 2009-07-14 | 12752.08 | 12991.06 | 12752.08 | 12991.06 | 13180330 | 233707968 | 1605.18 | 14.10% |
| 2009-06-25 | 11019.70 | 11490.77 | 10941.32 | 11385.88 | 24267184 | 384052384 | 964.54 | 9.26% |
| 2009-06-01 | 10267.74 | 10458.78 | 10267.74 | 10421.34 | 12488780 | 200363312 | 293.43 | 2.90% |
| 2009-05-27 | 9861.36 | 10215.14 | 9824.62 | 10127.92 | 30413304 | 485260448 | 55.29 | 0.55% |
| 2009-05-22 | 10211.02 | 10497.17 | 9976.92 | 10072.63 | 54930712 | 836147136 | -200.59 | -1.95% |
| 2009-05-15 | 10248.52 | 10357.00 | 9764.84 | 10273.23 | 64363432 | 930343808 | 90.17 | 0.89% |
| 2009-05-08 | 9567.63 | 10318.66 | 9562.95 | 10183.06 | 73827952 | 1071799552 | 680.54 | 7.16% |
| 2009-04-30 | 9291.22 | 9566.75 | 8985.60 | 9502.52 | 37376792 | 518836032 | 187.50 | 2.01% |
| 2009-04-24 | 9559.61 | 9793.64 | 9132.40 | 9315.02 | 65081896 | 903750592 | -265.04 | -2.77% |
| 2009-04-17 | 9449.51 | 9776.68 | 9441.16 | 9580.06 | 88113912 | 1176718720 | 234.62 | 2.51% |
| 2009-04-10 | 9251.13 | 9345.44 | 8816.08 | 9345.44 | 45444512 | 657680064 | 100.78 | 1.09% |
| 2009-04-03 | 8991.87 | 9436.64 | 8709.32 | 9244.66 | 73243792 | 995021568 | 250.28 | 2.78% |
| 2009-03-27 | 8664.67 | 9115.04 | 8590.01 | 8994.38 | 76195232 | 1023352768 | 346.87 | 4.01% |
| 2009-03-20 | 7847.34 | 8717.64 | 7795.05 | 8647.51 | 69730968 | 881236544 | 771.77 | 9.80% |
| 2009-03-13 | 8310.12 | 8426.99 | 7696.16 | 7875.74 | 45182472 | 545741184 | -374.15 | -4.54% |
| 2009-03-06 | 7511.66 | 8412.07 | 7495.82 | 8249.89 | 64752832 | 787949632 | 641.66 | 8.43% |
| 2009-02-27 | 8423.40 | 8820.67 | 7453.40 | 7608.22 | 78738536 | 955313472 | -815.55 | -9.68% |
| 2009-02-20 | 8707.92 | 8800.63 | 8049.92 | 8423.77 | 86071664 | 1056261184 | -204.98 | -2.38% |
| 2009-02-13 | 7891.49 | 8648.02 | 7861.85 | 8628.75 | 100411536 | 1207846144 | 856.86 | 11.03% |
| 2009-02-06 | 7073.87 | 7772.39 | 6995.84 | 7771.90 | 70688880 | 765605632 | 756.66 | 10.79% |
| 2009-01-23 | 6972.58 | 7103.83 | 6879.16 | 7015.24 | 47123336 | 523911104 | 97.76 | 1.41% |
| 2009-01-16 | 6690.96 | 7038.94 | 6518.85 | 6917.48 | 49305388 | 527196928 | 197.60 | 2.94% |
| 2009-01-09 | 6557.42 | 6836.11 | 6514.49 | 6719.88 | 41546480 | 470207168 | 15.63 | 0.23% |
| 2008-12-26 | 7429.46 | 7465.49 | 6654.59 | 6704.25 | 32856916 | 337192928 | -734.58 | -9.88% |
| 2008-12-19 | 7184.16 | 7507.70 | 6955.19 | 7438.83 | 38406300 | 387588544 | 346.12 | 4.88% |
| 2008-12-12 | 7363.65 | 7585.16 | 6988.80 | 7092.71 | 51790156 | 526786496 | -186.44 | -2.56% |
| 2008-12-05 | 6634.60 | 7389.35 | 6596.64 | 7279.15 | 52201468 | 498036096 | 620.64 | 9.32% |
| 2008-11-28 | 6694.53 | 6947.12 | 6390.34 | 6658.51 | 41234124 | 371529408 | -48.26 | -0.72% |
| 2008-11-21 | 6634.63 | 6854.63 | 6260.46 | 6706.78 | 62081684 | 554369472 | 46.37 | 0.70% |
| 2008-11-14 | 5855.08 | 6660.43 | 5855.08 | 6660.41 | 50519148 | 434311744 | 907.32 | 15.77% |
| 2008-11-07 | 5794.17 | 5941.80 | 5598.21 | 5753.10 | 21260204 | 168180224 | -86.23 | -1.48% |
| 2008-10-31 | 6037.55 | 6039.09 | 5577.23 | 5839.33 | 30530732 | 249465680 | -319.62 | -5.19% |
| 2008-10-24 | 6220.43 | 6527.49 | 6093.75 | 6158.95 | 26998446 | 241759616 | -50.55 | -0.81% |
| 2008-10-17 | 6330.19 | 6807.14 | 6081.14 | 6209.51 | 31269684 | 279546432 | -175.85 | -2.75% |
| 2008-10-10 | 7406.02 | 7406.02 | 6345.80 | 6385.35 | 29629064 | 294913824 | -1173.91 | -15.53% |
| 2008-09-26 | 7654.08 | 7752.84 | 6830.54 | 7559.27 | 47961248 | 517147744 | 405.27 | 5.67% |
| 2008-09-19 | 6908.55 | 7154.00 | 6290.01 | 7154.00 | 21935692 | 210719904 | 218.93 | 3.16% |
| 2008-09-12 | 7278.67 | 7302.80 | 6852.82 | 6935.07 | 14431863 | 143243584 | -329.13 | -4.53% |
| 2008-09-05 | 7954.01 | 7954.01 | 7237.07 | 7264.20 | 14783440 | 174172320 | -740.05 | -9.25% |
| 2008-08-29 | 8115.84 | 8183.19 | 7729.04 | 8004.24 | 16608677 | 176937808 | -97.43 | -1.20% |
| 2008-08-22 | 8256.64 | 8553.82 | 7700.96 | 8101.68 | 22643598 | 240692704 | -131.73 | -1.60% |
| 2008-08-15 | 8627.11 | 8627.11 | 7986.74 | 8233.41 | 19254744 | 209456160 | -426.11 | -4.92% |
| 2008-08-08 | 9494.02 | 9558.44 | 8647.00 | 8659.52 | 23328462 | 271222304 | -897.39 | -9.39% |
| 2008-08-01 | 9974.84 | 10112.64 | 9282.47 | 9556.91 | 24005518 | 285858272 | -366.25 | -3.69% |
| 2008-07-25 | 9552.44 | 10030.35 | 9485.72 | 9923.16 | 29761244 | 383423872 | 334.76 | 3.49% |
| 2008-07-18 | 9916.41 | 10144.53 | 9179.26 | 9588.40 | 28296752 | 370855808 | -442.98 | -4.42% |
| 2008-07-11 | 9397.63 | 10472.61 | 9397.63 | 10031.38 | 39777500 | 533031584 | 630.65 | 6.71% |
| 2008-07-04 | 9320.94 | 9566.38 | 8922.58 | 9400.72 | 24579588 | 333772128 | -35.49 | -0.38% |
| 2008-06-27 | 9238.91 | 10132.34 | 9136.89 | 9436.21 | 27506144 | 379877024 | 62.52 | 0.67% |
| 2008-06-20 | 9930.63 | 10036.89 | 8888.78 | 9373.69 | 25101620 | 358909888 | -563.04 | -5.67% |
| 2008-06-13 | 11212.84 | 11212.84 | 9921.33 | 9936.73 | 14224130 | 244306768 | -1797.24 | -15.32% |
| 2008-06-06 | 11999.95 | 12160.95 | 11670.65 | 11733.97 | 13694911 | 276857152 | -314.27 | -2.61% |
| 2008-05-30 | 12116.72 | 12386.65 | 11810.61 | 12048.24 | 18529100 | 373777984 | -168.15 | -1.38% |
| 2008-05-23 | 13283.33 | 13303.88 | 12020.05 | 12216.39 | 25483086 | 500553472 | -1097.99 | -8.25% |
| 2008-05-16 | 12869.77 | 13728.86 | 12640.95 | 13314.38 | 29721588 | 604899136 | 234.01 | 1.79% |
| 2008-05-09 | 13673.59 | 13881.17 | 12769.47 | 13080.37 | 31612516 | 705091264 | -420.40 | -3.11% |
| 2008-04-30 | 12899.77 | 13557.46 | 12641.63 | 13500.77 | 19197814 | 440153568 | 395.82 | 3.02% |
| 2008-04-25 | 12134.65 | 13463.91 | 10586.36 | 13104.95 | 37204540 | 779142976 | 1817.62 | 16.10% |
| 2008-04-18 | 13019.00 | 13074.30 | 11218.40 | 11287.33 | 22611988 | 465166880 | -2040.77 | -15.31% |
| 2008-04-11 | 12493.92 | 13785.80 | 12383.42 | 13328.11 | 24671344 | 551140352 | 675.20 | 5.34% |
| 2008-04-03 | 13346.05 | 13620.82 | 12017.99 | 12652.91 | 18800296 | 419419712 | -1039.94 | -7.59% |
| 2008-03-28 | 13888.98 | 13996.52 | 12717.96 | 13692.84 | 22020216 | 516263392 | -26.12 | -0.19% |
| 2008-03-21 | 13785.46 | 13941.90 | 12281.10 | 13718.96 | 26750604 | 610905600 | -98.69 | -0.71% |
| 2008-03-14 | 15482.75 | 15482.75 | 13548.97 | 13817.65 | 18101084 | 463038752 | -1743.20 | -11.20% |
| 2008-03-07 | 15722.32 | 16350.09 | 15092.47 | 15560.85 | 23923536 | 647099136 | -263.03 | -1.66% |
| 2008-02-29 | 16201.54 | 16304.23 | 14907.27 | 15823.88 | 18392544 | 504566496 | -355.64 | -2.20% |
| 2008-02-22 | 16916.94 | 17476.85 | 16032.66 | 16179.52 | 18462348 | 519938816 | -316.71 | -1.92% |
| 2008-02-15 | 17108.40 | 17695.84 | 16257.74 | 16496.23 | 8051756 | 214562192 | -363.41 | -2.15% |
| 2008-02-05 | 16211.66 | 17245.89 | 16211.66 | 16859.64 | 9463273 | 272169984 | 1082.77 | 6.86% |
| 2008-02-01 | 17215.05 | 17215.05 | 15151.16 | 15776.87 | 22062922 | 615143872 | -1517.13 | -8.77% |
| 2008-01-25 | 18166.71 | 18188.72 | 15793.28 | 17294.01 | 34808124 | 991325568 | -837.38 | -4.62% |
| 2008-01-18 | 19074.35 | 19219.89 | 17450.47 | 18131.38 | 36007860 | 1016570112 | -885.21 | -4.66% |
| 2008-01-11 | 18123.13 | 19124.10 | 18092.24 | 19016.59 | 38797776 | 1143902848 | 894.18 | 4.93% |
| 2008-01-04 | 17731.84 | 18195.27 | 17438.59 | 18122.41 | 23268970 | 641842304 | 421.79 | 2.38% |
| 2007-12-28 | 16931.04 | 17856.94 | 16895.25 | 17700.62 | 34208868 | 944448640 | 891.94 | 5.31% |
| 2007-12-21 | 16484.17 | 16819.02 | 15926.55 | 16808.68 | 24421116 | 647496960 | 325.18 | 1.97% |
| 2007-12-14 | 16454.28 | 17222.22 | 15734.41 | 16483.50 | 28662600 | 783055296 | -261.23 | -1.56% |
| 2007-12-07 | 15580.24 | 16752.58 | 15477.47 | 16744.73 | 18338044 | 477866624 | 1107.07 | 7.08% |
| 2007-11-30 | 16504.13 | 16600.91 | 15189.42 | 15637.66 | 18315470 | 478156032 | -579.85 | -3.58% |
| 2007-11-23 | 16728.38 | 17248.82 | 15766.20 | 16217.51 | 18594204 | 486318912 | -504.94 | -3.02% |
| 2007-11-16 | 16768.80 | 17393.79 | 16254.68 | 16722.45 | 24754116 | 674586304 | -487.53 | -2.83% |
| 2007-11-09 | 18451.14 | 18563.44 | 16922.56 | 17209.98 | 23104126 | 636752000 | -1354.36 | -7.29% |
| 2007-11-02 | 18654.54 | 19559.42 | 18504.14 | 18564.34 | 24492496 | 799472192 | 57.82 | 0.31% |
| 2007-10-26 | 18522.40 | 19078.34 | 17933.30 | 18506.52 | 26650244 | 865282944 | -167.19 | -0.90% |
| 2007-10-18 | 19084.83 | 19551.73 | 18636.59 | 18673.71 | 23204030 | 777738880 | -461.49 | -2.41% |
| 2007-10-12 | 19287.60 | 19600.03 | 18208.40 | 19135.20 | 36627576 | 1138319872 | 270.65 | 1.44% |
| 2007-09-28 | 18288.46 | 18939.90 | 17803.93 | 18864.55 | 27302082 | 870635264 | 635.98 | 3.49% |
| 2007-09-21 | 18131.07 | 18579.12 | 17776.55 | 18228.57 | 37112204 | 1063402752 | 14.86 | 0.08% |
| 2007-09-14 | 17473.23 | 18213.92 | 16944.11 | 18213.71 | 35623420 | 972818944 | 539.61 | 3.05% |
| 2007-09-07 | 17988.34 | 18288.90 | 17649.09 | 17674.10 | 39871224 | 1095014912 | -198.01 | -1.11% |
| 2007-08-31 | 17943.92 | 18128.68 | 17307.78 | 17872.11 | 40874452 | 1076537856 | 10.32 | 0.06% |
| 2007-08-24 | 16078.84 | 17902.19 | 16078.84 | 17861.79 | 48043556 | 1266537088 | 2172.79 | 13.85% |
| 2007-08-17 | 16215.57 | 16551.77 | 15654.53 | 15689.00 | 37125408 | 995512704 | -634.44 | -3.89% |
| 2007-08-10 | 16296.96 | 16735.61 | 15864.63 | 16323.44 | 49172632 | 1249480448 | 143.80 | 0.89% |
| 2007-08-03 | 14567.97 | 16194.04 | 14567.97 | 16179.64 | 47019144 | 1137967872 | 1565.54 | 10.71% |
| 2007-07-27 | 13615.30 | 14703.17 | 13615.30 | 14614.10 | 47117876 | 1015107392 | 1196.14 | 8.91% |
| 2007-07-20 | 12820.61 | 13420.03 | 12153.83 | 13417.96 | 25303976 | 553243392 | 601.55 | 4.69% |
| 2007-07-13 | 12519.61 | 12956.71 | 12516.52 | 12816.42 | 26508450 | 547349440 | 421.07 | 3.40% |
| 2007-07-06 | 12492.71 | 12860.61 | 11654.46 | 12395.35 | 28128032 | 574726272 | -151.10 | -1.20% |
| 2007-06-29 | 13678.53 | 13817.18 | 12341.58 | 12546.45 | 40467396 | 858825984 | -1179.27 | -8.59% |
| 2007-06-22 | 14003.01 | 14576.00 | 13423.24 | 13725.72 | 52032236 | 862098624 | 28.56 | 0.21% |
| 2007-06-15 | 12941.10 | 13984.59 | 12865.98 | 13697.16 | 58136416 | 1199156864 | 846.48 | 6.59% |
| 2007-06-08 | 12393.25 | 12930.19 | 10652.19 | 12850.69 | 64416520 | 1248233728 | 418.00 | 3.36% |
| 2007-06-01 | 12830.00 | 13458.34 | 12020.95 | 12432.69 | 79381296 | 1665049088 | -248.76 | -1.96% |
| 2007-05-25 | 11693.85 | 12770.92 | 11663.48 | 12681.44 | 64674360 | 1190440320 | 581.35 | 4.80% |
| 2007-05-18 | 11356.95 | 12210.25 | 11244.21 | 12100.10 | 57038448 | 1050930560 | 610.17 | 5.31% |
| 2007-05-11 | 10719.31 | 11645.21 | 10642.03 | 11489.93 | 66834416 | 1218683904 | 801.38 | 7.50% |
| 2007-04-27 | 10376.30 | 10873.89 | 10375.93 | 10688.55 | 62406168 | 1069022848 | 429.91 | 4.19% |
| 2007-04-20 | 10054.85 | 10445.53 | 9603.01 | 10258.64 | 66780568 | 1126351104 | 238.72 | 2.38% |
| 2007-04-13 | 9322.18 | 10136.28 | 9317.42 | 10019.92 | 64822400 | 1070339200 | 751.69 | 8.11% |
| 2007-04-06 | 8575.77 | 9290.75 | 8571.55 | 9268.23 | 51752048 | 786212736 | 719.03 | 8.41% |
| 2007-03-30 | 8515.69 | 8681.21 | 8282.15 | 8549.20 | 46629712 | 669493824 | 59.34 | 0.70% |
| 2007-03-23 | 7918.75 | 8534.84 | 7865.57 | 8489.86 | 50679960 | 681664896 | 342.54 | 4.20% |
| 2007-03-16 | 8137.04 | 8348.52 | 7897.34 | 8147.32 | 40328072 | 537139904 | 0.88 | 0.01% |
| 2007-03-09 | 7901.32 | 8287.69 | 7582.63 | 8146.44 | 38545172 | 492019840 | 223.11 | 2.82% |
| 2007-03-02 | 8582.74 | 8631.98 | 7596.02 | 7923.33 | 47680740 | 636174080 | -648.94 | -7.57% |
| 2007-02-16 | 7616.80 | 8740.91 | 7605.84 | 8572.27 | 37793480 | 507089664 | 944.34 | 12.38% |
| 2007-02-09 | 7280.94 | 7722.31 | 6985.78 | 7627.94 | 39515168 | 514901312 | 279.90 | 3.81% |
| 2007-02-02 | 8258.35 | 8413.36 | 7339.86 | 7348.03 | 46068452 | 610768064 | -875.27 | -10.64% |
| 2007-01-26 | 8156.76 | 8463.82 | 7704.08 | 8223.30 | 54601452 | 702707136 | 157.99 | 1.96% |
| 2007-01-19 | 7177.22 | 8065.31 | 7175.44 | 8065.31 | 52576856 | 658821248 | 879.83 | 12.24% |
| 2007-01-12 | 6693.30 | 7494.09 | 6691.39 | 7185.48 | 51834652 | 576557824 | 480.34 | 7.16% |
| 2007-01-05 | 6730.12 | 6954.64 | 6585.06 | 6705.14 | 25558130 | 251609744 | 58.00 | 0.87% |
| 2006-12-29 | 6238.51 | 6687.28 | 6238.51 | 6647.14 | 35649808 | 370963712 | 404.97 | 6.49% |
| 2006-12-22 | 6184.26 | 6465.07 | 6184.26 | 6242.17 | 38877460 | 384721632 | 73.68 | 1.20% |
| 2006-12-15 | 5632.67 | 6176.65 | 5629.37 | 6168.49 | 36799548 | 351854016 | 527.01 | 9.34% |
| 2006-12-08 | 5750.17 | 6005.53 | 5636.37 | 5641.48 | 44884456 | 431558912 | -106.58 | -1.85% |
| 2006-12-01 | 5292.18 | 5822.05 | 5219.50 | 5748.06 | 36221284 | 335323840 | 450.98 | 8.51% |
