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 | 14717.93 | 15063.96 | 14221.99 | 14263.96 | 61208752 | 1118668672 | -437.74 | -2.98% |
| 2009-11-20 | 14335.67 | 14793.88 | 14335.67 | 14701.71 | 56203796 | 1073527808 | 462.40 | 3.25% |
| 2009-11-13 | 13951.49 | 14276.75 | 13837.40 | 14239.30 | 51363756 | 908896512 | 297.57 | 2.13% |
| 2009-11-06 | 12899.81 | 14043.68 | 12836.43 | 13941.73 | 50275628 | 913309440 | 740.75 | 5.61% |
| 2009-10-30 | 13815.20 | 13866.16 | 13068.89 | 13200.98 | 43739740 | 802881536 | -586.18 | -4.25% |
| 2009-10-23 | 12933.22 | 13892.54 | 12919.75 | 13787.16 | 56258576 | 1058899072 | 869.37 | 6.73% |
| 2009-10-16 | 12790.47 | 13111.77 | 12697.39 | 12917.79 | 27002204 | 483829280 | 41.16 | 0.32% |
| 2009-08-26 | 12451.04 | 12991.27 | 12394.87 | 12876.63 | 11129094 | 198171008 | -1061.53 | -7.62% |
| 2009-07-14 | 13681.75 | 13938.16 | 13681.75 | 13938.16 | 13180330 | 233707968 | 1755.90 | 14.41% |
| 2009-06-25 | 11790.47 | 12294.49 | 11706.60 | 12182.26 | 24267184 | 384052384 | 1051.67 | 9.45% |
| 2009-06-01 | 10966.52 | 11170.57 | 10966.52 | 11130.58 | 12488780 | 200363312 | 438.93 | 4.11% |
| 2009-05-26 | 10519.97 | 10897.37 | 10480.77 | 10691.65 | 21889912 | 356980800 | -53.70 | -0.50% |
| 2009-05-22 | 10891.43 | 11198.24 | 10643.25 | 10745.35 | 54930712 | 836147136 | -207.94 | -1.90% |
| 2009-05-15 | 10926.02 | 11042.61 | 10410.37 | 10953.29 | 64363432 | 930343808 | 98.42 | 0.91% |
| 2009-05-08 | 10198.84 | 10999.42 | 10193.85 | 10854.87 | 73827952 | 1071799552 | 725.44 | 7.16% |
| 2009-04-30 | 9897.93 | 10197.91 | 9573.16 | 10129.43 | 37376792 | 518836032 | 206.15 | 2.08% |
| 2009-04-24 | 10181.79 | 10431.06 | 9726.78 | 9923.28 | 65081896 | 903750592 | -280.29 | -2.75% |
| 2009-04-17 | 10064.53 | 10412.99 | 10055.64 | 10203.58 | 88113912 | 1176718720 | 249.89 | 2.51% |
| 2009-04-10 | 9852.44 | 9953.68 | 9389.12 | 9953.68 | 45444512 | 657680064 | 108.13 | 1.10% |
| 2009-04-03 | 9576.34 | 10050.01 | 9275.42 | 9845.55 | 73243792 | 995021568 | 266.55 | 2.78% |
| 2009-03-27 | 9227.86 | 9707.51 | 9148.36 | 9579.00 | 76195232 | 1023352768 | 369.41 | 4.01% |
| 2009-03-20 | 8357.41 | 9284.28 | 8301.72 | 9209.59 | 69730968 | 881236544 | 821.94 | 9.80% |
| 2009-03-13 | 8850.27 | 8974.74 | 8196.41 | 8387.66 | 45182472 | 545741184 | -398.47 | -4.54% |
| 2009-03-06 | 7999.91 | 8958.85 | 7983.04 | 8786.12 | 64752832 | 787949632 | 683.37 | 8.43% |
| 2009-02-27 | 8970.92 | 9394.01 | 7937.87 | 8102.75 | 78738536 | 955313472 | -868.56 | -9.68% |
| 2009-02-20 | 9273.93 | 9372.66 | 8573.16 | 8971.31 | 86071664 | 1056261184 | -218.30 | -2.38% |
| 2009-02-13 | 8404.43 | 9210.14 | 8372.87 | 9189.62 | 100411536 | 1207846144 | 912.55 | 11.03% |
| 2009-02-06 | 7533.67 | 8277.59 | 7450.56 | 8277.07 | 70688880 | 765605632 | 805.84 | 10.79% |
| 2009-01-23 | 7425.79 | 7565.57 | 7326.30 | 7471.22 | 47123336 | 523911104 | 104.11 | 1.41% |
| 2009-01-16 | 7125.87 | 7496.47 | 6942.57 | 7367.11 | 49305388 | 527196928 | 210.44 | 2.94% |
| 2009-01-09 | 6983.65 | 7280.45 | 6937.92 | 7156.67 | 41546480 | 470207168 | 16.65 | 0.23% |
| 2008-12-26 | 7912.37 | 7950.74 | 7087.13 | 7140.02 | 32856916 | 337192928 | -782.33 | -9.88% |
| 2008-12-19 | 7651.12 | 7995.69 | 7407.27 | 7922.35 | 38406300 | 387588544 | 368.62 | 4.88% |
| 2008-12-12 | 7842.28 | 8078.19 | 7443.06 | 7553.73 | 51790156 | 526786496 | -198.56 | -2.56% |
| 2008-12-05 | 7065.84 | 7869.66 | 7025.42 | 7752.29 | 52201468 | 498036096 | 660.98 | 9.32% |
| 2008-11-28 | 7129.68 | 7398.68 | 6805.71 | 7091.31 | 41234124 | 371529408 | -51.40 | -0.72% |
| 2008-11-21 | 7065.88 | 7300.17 | 6667.39 | 7142.71 | 62081684 | 554369472 | 49.38 | 0.70% |
| 2008-11-14 | 6235.66 | 7093.35 | 6235.66 | 7093.33 | 50519148 | 434311744 | 966.29 | 15.77% |
| 2008-11-07 | 6170.78 | 6328.01 | 5962.09 | 6127.04 | 21260204 | 168180224 | -91.84 | -1.48% |
| 2008-10-31 | 6428.85 | 6430.49 | 5938.69 | 6218.88 | 30530732 | 249465680 | -339.24 | -5.17% |
| 2008-10-24 | 6623.59 | 6950.55 | 6488.70 | 6558.12 | 26998446 | 241759616 | -53.83 | -0.81% |
| 2008-10-17 | 6740.45 | 7248.31 | 6475.26 | 6611.95 | 31269684 | 279546432 | -187.25 | -2.75% |
| 2008-10-10 | 7886.02 | 7886.02 | 6757.07 | 6799.19 | 29629064 | 294913824 | -1250.00 | -15.53% |
| 2008-09-26 | 8148.38 | 8253.51 | 7271.66 | 8049.19 | 47961248 | 517147744 | 433.19 | 5.69% |
| 2008-09-19 | 7354.70 | 7616.01 | 6696.22 | 7616.01 | 21935692 | 210719904 | 233.07 | 3.16% |
| 2008-09-12 | 7748.16 | 7773.85 | 7294.84 | 7382.94 | 14431863 | 143243584 | -349.82 | -4.52% |
| 2008-09-05 | 8467.06 | 8467.06 | 7703.87 | 7732.76 | 14783440 | 174172320 | -787.78 | -9.25% |
| 2008-08-29 | 8639.33 | 8711.02 | 8227.58 | 8520.54 | 16608677 | 176937808 | -103.72 | -1.20% |
| 2008-08-22 | 8789.21 | 9105.57 | 8197.69 | 8624.25 | 22643598 | 240692704 | -140.23 | -1.60% |
| 2008-08-15 | 9182.21 | 9182.21 | 8500.64 | 8764.48 | 19254744 | 209456160 | -452.22 | -4.91% |
| 2008-08-08 | 10102.99 | 10171.55 | 9203.39 | 9216.71 | 23328462 | 271222304 | -953.21 | -9.37% |
| 2008-08-01 | 10614.65 | 10761.29 | 9877.88 | 10169.92 | 24005518 | 285858272 | -382.30 | -3.62% |
| 2008-07-25 | 10154.65 | 10666.20 | 10083.72 | 10552.22 | 29761244 | 383423872 | 359.34 | 3.52% |
| 2008-07-18 | 10541.56 | 10784.07 | 9757.95 | 10192.88 | 28296752 | 370855808 | -460.54 | -4.32% |
| 2008-07-11 | 9975.18 | 11122.01 | 9975.18 | 10653.42 | 39777500 | 533031584 | 674.95 | 6.76% |
| 2008-07-04 | 9893.78 | 10154.31 | 9470.94 | 9978.47 | 24579588 | 333772128 | -37.67 | -0.38% |
| 2008-06-27 | 9787.17 | 10743.59 | 9679.09 | 10016.14 | 27506144 | 379877024 | 86.20 | 0.87% |
| 2008-06-20 | 10517.43 | 10629.96 | 9416.26 | 9929.94 | 25101620 | 358909888 | -584.44 | -5.56% |
| 2008-06-13 | 11864.67 | 11864.67 | 10498.09 | 10514.38 | 14224130 | 244306768 | -1901.72 | -15.32% |
| 2008-06-06 | 12685.81 | 12856.00 | 12349.10 | 12416.10 | 13694911 | 276857152 | -320.76 | -2.52% |
| 2008-05-30 | 12806.16 | 13091.45 | 12482.63 | 12736.86 | 18529100 | 373777984 | -174.64 | -1.35% |
| 2008-05-23 | 14033.91 | 14055.62 | 12703.31 | 12911.50 | 25483086 | 500553472 | -1155.21 | -8.21% |
| 2008-05-16 | 13587.54 | 14497.63 | 13345.96 | 14066.71 | 29721588 | 604899136 | 256.82 | 1.86% |
| 2008-05-09 | 14423.94 | 14642.91 | 13476.08 | 13809.89 | 31612516 | 705091264 | -431.75 | -3.03% |
| 2008-04-30 | 13607.66 | 14301.45 | 13335.35 | 14241.64 | 19197814 | 440153568 | 421.40 | 3.05% |
| 2008-04-25 | 12796.41 | 14198.80 | 11164.19 | 13820.25 | 37204540 | 779142976 | 1917.35 | 16.11% |
| 2008-04-18 | 13729.00 | 13787.31 | 11830.19 | 11902.89 | 22611988 | 465166880 | -2152.07 | -15.31% |
| 2008-04-11 | 13172.90 | 14534.98 | 13056.39 | 14054.96 | 24671344 | 551140352 | 714.44 | 5.36% |
| 2008-04-03 | 14071.34 | 14361.04 | 12671.10 | 13340.52 | 18800296 | 419419712 | -1096.46 | -7.59% |
| 2008-03-28 | 14640.32 | 14753.69 | 13405.96 | 14436.98 | 22020216 | 516263392 | -24.13 | -0.17% |
| 2008-03-21 | 14531.21 | 14696.11 | 12945.46 | 14461.11 | 26750604 | 610905600 | -104.03 | -0.71% |
| 2008-03-14 | 16320.32 | 16320.32 | 14281.93 | 14565.14 | 18101084 | 463038752 | -1837.50 | -11.20% |
| 2008-03-07 | 16572.84 | 17234.58 | 15908.92 | 16402.64 | 23923536 | 647099136 | -277.26 | -1.66% |
| 2008-02-29 | 17077.99 | 17186.24 | 15713.70 | 16679.90 | 18392544 | 504566496 | -374.88 | -2.20% |
| 2008-02-22 | 17832.09 | 18422.28 | 16899.97 | 17054.78 | 18462348 | 519938816 | -333.84 | -1.92% |
| 2008-02-15 | 18033.90 | 18653.12 | 17137.23 | 17388.62 | 8051756 | 214562192 | -383.07 | -2.16% |
| 2008-02-05 | 17088.66 | 18178.83 | 17088.66 | 17771.69 | 9463273 | 272169984 | 1141.34 | 6.86% |
| 2008-02-01 | 18146.33 | 18146.33 | 15970.78 | 16630.35 | 22062922 | 615143872 | -1599.20 | -8.77% |
| 2008-01-25 | 19149.46 | 19172.67 | 16647.65 | 18229.55 | 34808124 | 991325568 | -882.68 | -4.62% |
| 2008-01-18 | 20106.21 | 20259.62 | 18394.48 | 19112.23 | 36007860 | 1016570112 | -933.09 | -4.66% |
| 2008-01-11 | 19103.53 | 20158.65 | 19070.97 | 20045.32 | 38797776 | 1143902848 | 942.55 | 4.93% |
| 2008-01-04 | 18691.07 | 19179.57 | 18381.96 | 19102.77 | 23268970 | 641842304 | 444.61 | 2.38% |
| 2007-12-28 | 17846.95 | 18822.94 | 17809.22 | 18658.16 | 34208868 | 944448640 | 940.19 | 5.31% |
| 2007-12-21 | 17375.90 | 17728.87 | 16788.12 | 17717.97 | 24421116 | 647496960 | 342.77 | 1.97% |
| 2007-12-14 | 17344.40 | 18153.88 | 16585.59 | 17375.20 | 28662600 | 783055296 | -275.36 | -1.56% |
| 2007-12-07 | 16423.07 | 17658.84 | 16314.75 | 17650.56 | 18338044 | 477866624 | 1166.96 | 7.08% |
| 2007-11-30 | 17396.95 | 17498.96 | 16011.12 | 16483.60 | 18315470 | 478156032 | -611.22 | -3.58% |
| 2007-11-23 | 17633.33 | 18181.93 | 16619.09 | 17094.82 | 18594204 | 486318912 | -532.25 | -3.02% |
| 2007-11-16 | 17675.94 | 18334.74 | 17134.00 | 17627.08 | 24754116 | 674586304 | -513.90 | -2.83% |
| 2007-11-09 | 19449.28 | 19567.66 | 17838.01 | 18140.98 | 23104126 | 636752000 | -1427.62 | -7.29% |
| 2007-11-02 | 19663.69 | 20617.51 | 19505.15 | 19568.60 | 24492496 | 799472192 | 60.95 | 0.31% |
| 2007-10-26 | 19524.39 | 20110.41 | 18903.43 | 19507.65 | 26650244 | 865282944 | -176.24 | -0.90% |
| 2007-10-18 | 20117.26 | 20609.41 | 19644.76 | 19683.89 | 23204030 | 777738880 | -486.46 | -2.41% |
| 2007-10-12 | 20331.00 | 20660.32 | 19193.40 | 20170.35 | 36627576 | 1138319872 | 285.29 | 1.44% |
| 2007-09-28 | 19277.80 | 19964.49 | 18767.06 | 19885.06 | 27302082 | 870635264 | 670.39 | 3.49% |
| 2007-09-21 | 19111.90 | 19584.19 | 18738.20 | 19214.67 | 37112204 | 1063402752 | 15.66 | 0.08% |
| 2007-09-14 | 18418.47 | 19199.23 | 17860.73 | 19199.01 | 35623420 | 972818944 | 568.80 | 3.05% |
| 2007-09-07 | 18961.44 | 19278.26 | 18603.84 | 18630.21 | 39871224 | 1095014912 | -208.72 | -1.11% |
| 2007-08-31 | 18914.63 | 19109.38 | 18244.07 | 18838.93 | 40874452 | 1076537856 | 10.88 | 0.06% |
| 2007-08-24 | 16946.35 | 18870.63 | 16946.35 | 18828.05 | 48043556 | 1266537088 | 2292.57 | 13.87% |
| 2007-08-17 | 17089.03 | 17443.34 | 16499.15 | 16535.48 | 37125408 | 995512704 | -667.23 | -3.88% |
| 2007-08-10 | 17174.81 | 17637.09 | 16719.19 | 17202.71 | 49172632 | 1249480448 | 151.54 | 0.89% |
| 2007-08-03 | 15352.69 | 17066.35 | 15352.69 | 17051.17 | 47019144 | 1137967872 | 1649.87 | 10.71% |
| 2007-07-27 | 14347.39 | 15493.75 | 14347.39 | 15401.30 | 47117876 | 1015107392 | 1261.86 | 8.92% |
| 2007-07-20 | 13509.96 | 14141.62 | 12807.33 | 14139.44 | 25303976 | 553243392 | 641.45 | 4.75% |
| 2007-07-13 | 13177.53 | 13637.59 | 13174.28 | 13497.99 | 26508450 | 547349440 | 451.25 | 3.46% |
| 2007-07-06 | 13146.67 | 13536.44 | 12266.91 | 13046.73 | 28128032 | 574726272 | -155.94 | -1.18% |
| 2007-06-29 | 14382.85 | 14528.64 | 12987.10 | 13202.68 | 40467396 | 858825984 | -1227.13 | -8.50% |
| 2007-06-22 | 14702.67 | 15310.04 | 14111.81 | 14429.81 | 52032236 | 862098624 | 48.27 | 0.34% |
| 2007-06-15 | 13584.98 | 14680.38 | 13506.11 | 14381.54 | 58136416 | 1199156864 | 891.48 | 6.61% |
| 2007-06-08 | 13006.79 | 13573.52 | 11179.54 | 13490.06 | 64416520 | 1248233728 | 441.88 | 3.39% |
| 2007-06-01 | 13457.80 | 14118.19 | 12610.80 | 13048.18 | 79381296 | 1665049088 | -253.79 | -1.91% |
| 2007-05-25 | 12251.63 | 13388.14 | 12219.82 | 13301.97 | 64674360 | 1190440320 | 629.50 | 4.97% |
| 2007-05-18 | 11883.98 | 12787.83 | 11766.01 | 12672.47 | 57038448 | 1050930560 | 649.34 | 5.40% |
| 2007-05-11 | 11247.81 | 12195.15 | 11173.00 | 12023.12 | 66834416 | 1218683904 | 811.94 | 7.24% |
| 2007-04-27 | 10902.28 | 11410.18 | 10902.28 | 11211.18 | 62406168 | 1069022848 | 433.17 | 4.02% |
| 2007-04-20 | 10559.11 | 10973.00 | 10087.26 | 10778.01 | 66780568 | 1126351104 | 255.41 | 2.43% |
| 2007-04-13 | 9795.88 | 10646.63 | 9790.99 | 10522.60 | 64822400 | 1070339200 | 782.14 | 8.03% |
| 2007-04-06 | 9004.60 | 9761.72 | 9000.17 | 9740.46 | 51752048 | 786212736 | 763.76 | 8.51% |
| 2007-03-30 | 8941.52 | 9115.31 | 8696.30 | 8976.70 | 46629712 | 669493824 | 62.31 | 0.70% |
| 2007-03-23 | 8314.73 | 8961.63 | 8258.89 | 8914.40 | 50679960 | 681664896 | 359.67 | 4.20% |
| 2007-03-16 | 8543.93 | 8765.99 | 8292.25 | 8554.73 | 40328072 | 537139904 | 0.92 | 0.01% |
| 2007-03-09 | 8296.43 | 8702.11 | 7961.80 | 8553.81 | 38545172 | 492019840 | 234.26 | 2.82% |
| 2007-03-02 | 9011.92 | 9063.62 | 7975.86 | 8319.54 | 47680740 | 636174080 | -681.39 | -7.57% |
| 2007-02-16 | 7997.68 | 9178.00 | 7986.17 | 9000.93 | 37793480 | 507089664 | 991.56 | 12.38% |
| 2007-02-09 | 7645.03 | 8108.46 | 7335.11 | 8009.37 | 39515168 | 514901312 | 293.90 | 3.81% |
| 2007-02-02 | 8671.31 | 8834.07 | 7706.89 | 7715.47 | 46068452 | 610768064 | -919.03 | -10.64% |
| 2007-01-26 | 8564.64 | 8887.05 | 8089.32 | 8634.51 | 54601452 | 702707136 | 165.89 | 1.96% |
| 2007-01-19 | 7536.12 | 8468.62 | 7534.25 | 8468.62 | 52576856 | 658821248 | 923.82 | 12.24% |
| 2007-01-12 | 7028.00 | 7868.83 | 7025.99 | 7544.80 | 51834652 | 576557824 | 504.36 | 7.16% |
| 2007-01-05 | 7066.66 | 7302.41 | 6914.35 | 7040.43 | 25558130 | 251609744 | 60.90 | 0.87% |
| 2006-12-29 | 6550.46 | 7021.67 | 6550.46 | 6979.53 | 35649808 | 370963712 | 425.22 | 6.49% |
| 2006-12-22 | 6493.50 | 6788.36 | 6493.50 | 6554.31 | 38877460 | 384721632 | 77.37 | 1.20% |
| 2006-12-15 | 5914.33 | 6485.51 | 5910.86 | 6476.94 | 36799548 | 351854016 | 553.36 | 9.34% |
| 2006-12-08 | 6037.71 | 6305.84 | 5918.22 | 5923.58 | 44884456 | 431558912 | -111.91 | -1.85% |
| 2006-12-01 | 5556.82 | 6113.18 | 5480.50 | 6035.49 | 36221284 | 335323840 | 473.53 | 8.51% |
