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 | 4742.11 | 4844.76 | 4553.73 | 4572.25 | 126667104 | 1988999296 | -165.60 | -3.50% |
| 2009-11-20 | 4603.82 | 4768.44 | 4603.82 | 4737.85 | 130175112 | 2041101056 | 163.91 | 3.58% |
| 2009-11-13 | 4500.44 | 4588.94 | 4460.83 | 4573.93 | 105451184 | 1657549056 | 77.03 | 1.71% |
| 2009-11-06 | 4141.53 | 4530.15 | 4121.94 | 4496.90 | 115237408 | 1791052032 | 258.92 | 6.11% |
| 2009-10-30 | 4395.68 | 4411.54 | 4191.36 | 4237.98 | 96033440 | 1523783808 | -145.93 | -3.33% |
| 2009-10-23 | 4131.18 | 4413.26 | 4126.11 | 4383.91 | 112722952 | 1751482624 | 257.95 | 6.25% |
| 2009-10-16 | 4082.56 | 4179.57 | 4054.43 | 4125.96 | 52411004 | 805106944 | 69.29 | 1.71% |
| 2009-08-26 | 3918.27 | 4090.43 | 3900.90 | 4056.67 | 21382060 | 321258080 | -299.02 | -6.87% |
| 2009-07-14 | 4272.13 | 4355.69 | 4272.13 | 4355.69 | 27640732 | 406954912 | 529.54 | 13.84% |
| 2009-06-25 | 3711.07 | 3860.04 | 3691.67 | 3826.15 | 43596976 | 587556416 | 295.41 | 8.37% |
| 2009-06-01 | 3483.43 | 3543.07 | 3483.43 | 3530.74 | 22035536 | 300191008 | 73.98 | 2.14% |
| 2009-05-25 | 3351.68 | 3467.37 | 3334.77 | 3456.76 | 22151116 | 297859328 | 32.11 | 0.94% |
| 2009-05-22 | 3462.39 | 3555.39 | 3391.62 | 3424.65 | 108450480 | 1391031296 | -53.57 | -1.54% |
| 2009-05-15 | 3470.49 | 3501.72 | 3304.07 | 3478.22 | 120095960 | 1482273792 | 27.87 | 0.81% |
| 2009-05-08 | 3251.23 | 3489.93 | 3251.23 | 3450.35 | 136776784 | 1679691904 | 218.56 | 6.76% |
| 2009-04-30 | 3164.13 | 3250.83 | 3060.63 | 3231.79 | 69970624 | 819683520 | 58.36 | 1.84% |
| 2009-04-24 | 3272.55 | 3349.46 | 3118.87 | 3173.43 | 120754040 | 1412546944 | -105.96 | -3.23% |
| 2009-04-17 | 3235.41 | 3350.44 | 3231.45 | 3279.38 | 154033488 | 1821295104 | 77.14 | 2.41% |
| 2009-04-10 | 3162.77 | 3202.26 | 3021.41 | 3202.24 | 82048152 | 1025332608 | 41.85 | 1.32% |
| 2009-04-03 | 3082.12 | 3224.42 | 2993.22 | 3160.39 | 133873920 | 1587263872 | 78.17 | 2.54% |
| 2009-03-27 | 2975.84 | 3119.82 | 2940.97 | 3082.22 | 138767728 | 1598024960 | 111.59 | 3.76% |
| 2009-03-20 | 2704.41 | 2994.04 | 2685.77 | 2970.62 | 119531296 | 1311882880 | 256.52 | 9.45% |
| 2009-03-13 | 2854.36 | 2893.61 | 2655.35 | 2714.10 | 79730144 | 832562368 | -122.85 | -4.33% |
| 2009-03-06 | 2577.98 | 2900.60 | 2573.84 | 2836.95 | 113776624 | 1200574080 | 222.09 | 8.49% |
| 2009-02-27 | 2917.59 | 3051.25 | 2569.74 | 2614.86 | 144586384 | 1503563008 | -303.10 | -10.39% |
| 2009-02-20 | 2988.08 | 3016.60 | 2779.87 | 2917.97 | 154333120 | 1649328512 | -42.85 | -1.45% |
| 2009-02-13 | 2699.20 | 2966.69 | 2682.91 | 2960.82 | 177023200 | 1840254976 | 303.91 | 11.44% |
| 2009-02-06 | 2431.89 | 2657.60 | 2409.57 | 2656.91 | 121488064 | 1159669248 | 245.69 | 10.19% |
| 2009-01-23 | 2382.84 | 2437.82 | 2354.62 | 2411.22 | 80537304 | 778402688 | 44.60 | 1.89% |
| 2009-01-16 | 2282.81 | 2409.43 | 2232.06 | 2366.62 | 89012216 | 823176896 | 74.86 | 3.27% |
| 2009-01-09 | 2214.38 | 2327.49 | 2200.98 | 2291.75 | 70782232 | 699525376 | 40.56 | 1.80% |
| 2008-12-26 | 2503.48 | 2514.90 | 2236.20 | 2251.20 | 63904720 | 554176768 | -252.77 | -10.10% |
| 2008-12-19 | 2406.31 | 2526.16 | 2331.22 | 2503.96 | 71652776 | 628021312 | 131.30 | 5.53% |
| 2008-12-12 | 2477.11 | 2552.66 | 2338.34 | 2372.66 | 102900536 | 898599680 | -74.95 | -3.06% |
| 2008-12-05 | 2209.69 | 2484.34 | 2194.57 | 2447.61 | 105965272 | 864612288 | 230.34 | 10.39% |
| 2008-11-28 | 2250.20 | 2328.82 | 2127.48 | 2217.27 | 76686112 | 604433600 | -38.52 | -1.71% |
| 2008-11-21 | 2216.47 | 2307.80 | 2104.71 | 2255.79 | 120756920 | 892270016 | 32.62 | 1.47% |
| 2008-11-14 | 1927.71 | 2223.16 | 1927.71 | 2223.16 | 94105568 | 672616320 | 328.58 | 17.34% |
| 2008-11-07 | 1900.91 | 1944.75 | 1840.75 | 1894.58 | 36003108 | 234226784 | -20.34 | -1.06% |
| 2008-10-31 | 2016.80 | 2016.80 | 1861.52 | 1914.92 | 50196488 | 346147776 | -141.20 | -6.87% |
| 2008-10-24 | 2077.95 | 2181.58 | 2035.62 | 2056.12 | 47807908 | 349439328 | -20.49 | -0.99% |
| 2008-10-17 | 2137.62 | 2288.80 | 2034.91 | 2076.61 | 53522280 | 388887552 | -81.95 | -3.80% |
| 2008-10-10 | 2473.21 | 2473.21 | 2147.60 | 2158.56 | 45893604 | 391975904 | -363.29 | -14.41% |
| 2008-09-26 | 2559.28 | 2601.66 | 2292.93 | 2521.84 | 76429960 | 697653376 | 124.41 | 5.19% |
| 2008-09-19 | 2312.69 | 2397.44 | 2096.52 | 2397.44 | 35653056 | 301507712 | 79.32 | 3.42% |
| 2008-09-12 | 2442.53 | 2451.49 | 2293.32 | 2318.12 | 25284996 | 216778208 | -122.40 | -5.01% |
| 2008-09-05 | 2657.72 | 2657.72 | 2436.07 | 2440.52 | 27627796 | 266047936 | -234.89 | -8.78% |
| 2008-08-29 | 2730.09 | 2753.65 | 2575.42 | 2675.41 | 28938434 | 266294192 | -50.05 | -1.84% |
| 2008-08-22 | 2801.05 | 2884.19 | 2591.15 | 2725.45 | 39359400 | 366107072 | -67.78 | -2.43% |
| 2008-08-15 | 2951.53 | 2951.53 | 2704.03 | 2793.24 | 34596748 | 335753312 | -167.72 | -5.67% |
| 2008-08-08 | 3280.68 | 3298.14 | 2958.34 | 2960.96 | 39454764 | 420192000 | -343.07 | -10.38% |
| 2008-08-01 | 3439.43 | 3483.63 | 3206.13 | 3304.03 | 46109000 | 502682496 | -115.22 | -3.37% |
| 2008-07-25 | 3286.22 | 3457.42 | 3262.54 | 3419.25 | 57546464 | 661673152 | 120.21 | 3.64% |
| 2008-07-18 | 3439.17 | 3519.36 | 3155.25 | 3299.04 | 54054508 | 634609152 | -174.64 | -5.03% |
| 2008-07-11 | 3243.37 | 3617.55 | 3243.37 | 3473.68 | 77669104 | 916008768 | 232.39 | 7.17% |
| 2008-07-04 | 3194.93 | 3301.40 | 3070.08 | 3241.28 | 44838680 | 541397120 | 7.10 | 0.22% |
| 2008-06-27 | 3181.83 | 3471.36 | 3148.74 | 3234.18 | 52869036 | 623554048 | 6.12 | 0.19% |
| 2008-06-20 | 3427.56 | 3458.14 | 3056.78 | 3228.06 | 48050264 | 582054848 | -202.99 | -5.92% |
| 2008-06-13 | 3871.29 | 3871.29 | 3425.84 | 3431.06 | 28446032 | 397050208 | -605.38 | -15.00% |
| 2008-06-06 | 4154.18 | 4210.41 | 4015.36 | 4036.43 | 29772322 | 459799776 | -133.32 | -3.20% |
| 2008-05-30 | 4205.47 | 4283.06 | 4087.61 | 4169.75 | 38569256 | 622020608 | -68.93 | -1.63% |
| 2008-05-23 | 4570.01 | 4583.40 | 4152.60 | 4238.68 | 51622484 | 858068992 | -341.66 | -7.46% |
| 2008-05-16 | 4425.20 | 4717.89 | 4360.98 | 4580.34 | 58532640 | 1060810304 | 86.63 | 1.93% |
| 2008-05-09 | 4633.64 | 4710.37 | 4355.66 | 4493.72 | 59336840 | 1144524288 | -86.79 | -1.90% |
| 2008-04-30 | 4370.04 | 4596.53 | 4306.84 | 4580.51 | 35156800 | 690727296 | 146.03 | 3.29% |
| 2008-04-25 | 4124.81 | 4554.00 | 3617.99 | 4434.47 | 63122632 | 1147892736 | 583.69 | 15.16% |
| 2008-04-18 | 4395.14 | 4409.81 | 3838.67 | 3850.79 | 36517628 | 662539584 | -646.23 | -14.37% |
| 2008-04-11 | 4198.02 | 4637.01 | 4155.61 | 4497.01 | 44382436 | 855902016 | 248.22 | 5.84% |
| 2008-04-03 | 4558.97 | 4648.66 | 4026.79 | 4248.79 | 31879204 | 608846080 | -425.11 | -9.10% |
| 2008-03-28 | 4788.38 | 4819.77 | 4378.91 | 4673.90 | 39508776 | 799888128 | -58.63 | -1.24% |
| 2008-03-21 | 4827.06 | 4827.06 | 4262.34 | 4732.53 | 45642216 | 911002880 | -112.11 | -2.31% |
| 2008-03-14 | 5421.42 | 5421.42 | 4764.48 | 4844.64 | 31485568 | 709936512 | -602.19 | -11.06% |
| 2008-03-07 | 5450.96 | 5684.87 | 5311.93 | 5446.83 | 46845056 | 1041699648 | -35.09 | -0.64% |
| 2008-02-29 | 5589.01 | 5620.10 | 5163.58 | 5481.92 | 32946796 | 774689024 | -97.05 | -1.74% |
| 2008-02-22 | 5773.52 | 5953.15 | 5518.89 | 5578.97 | 33193512 | 796450048 | -45.73 | -0.81% |
| 2008-02-15 | 5785.45 | 5946.14 | 5543.73 | 5624.70 | 14676557 | 336700480 | -84.52 | -1.48% |
| 2008-02-05 | 5456.33 | 5823.74 | 5456.33 | 5709.22 | 16031031 | 399493664 | 395.64 | 7.45% |
| 2008-02-01 | 5881.33 | 5881.33 | 5117.25 | 5313.58 | 39866512 | 950930688 | -595.27 | -10.07% |
| 2008-01-25 | 6195.61 | 6201.47 | 5394.53 | 5908.85 | 66642072 | 1610057088 | -276.43 | -4.47% |
| 2008-01-18 | 6415.44 | 6493.70 | 5932.97 | 6185.28 | 65642760 | 1633271424 | -217.69 | -3.40% |
| 2008-01-11 | 6132.29 | 6456.54 | 6114.81 | 6402.97 | 69966792 | 1819587200 | 271.63 | 4.43% |
| 2008-01-04 | 5955.25 | 6151.37 | 5876.02 | 6131.35 | 40545300 | 999089408 | 190.18 | 3.20% |
| 2007-12-28 | 5682.39 | 5989.60 | 5679.18 | 5941.17 | 58745932 | 1413495168 | 300.58 | 5.33% |
| 2007-12-21 | 5494.03 | 5642.62 | 5334.91 | 5640.59 | 42453808 | 971318400 | 151.19 | 2.75% |
| 2007-12-14 | 5441.50 | 5701.66 | 5262.94 | 5489.40 | 48591700 | 1147709056 | -40.76 | -0.74% |
| 2007-12-07 | 5161.33 | 5531.80 | 5131.46 | 5530.16 | 31647380 | 712497280 | 352.11 | 6.80% |
| 2007-11-30 | 5444.63 | 5478.40 | 5055.02 | 5178.06 | 30050376 | 705015744 | -177.30 | -3.31% |
| 2007-11-23 | 5501.14 | 5696.30 | 5202.24 | 5355.36 | 31439992 | 724547328 | -139.72 | -2.54% |
| 2007-11-16 | 5475.54 | 5700.94 | 5313.94 | 5495.08 | 39781048 | 935751104 | -116.11 | -2.07% |
| 2007-11-09 | 5986.47 | 6044.59 | 5529.48 | 5611.19 | 35986776 | 879500352 | -414.32 | -6.88% |
| 2007-11-02 | 6075.26 | 6381.92 | 6003.82 | 6025.51 | 43596812 | 1164257280 | -0.30 | -0.01% |
| 2007-10-26 | 6158.06 | 6290.10 | 5875.42 | 6025.81 | 47619756 | 1260599424 | -189.62 | -3.05% |
| 2007-10-18 | 6362.52 | 6512.78 | 6204.34 | 6215.44 | 44445432 | 1206086912 | -145.51 | -2.29% |
| 2007-10-12 | 6470.29 | 6542.56 | 6064.10 | 6360.94 | 69269000 | 1802806784 | 35.15 | 0.56% |
| 2007-09-28 | 6176.84 | 6350.18 | 5986.95 | 6325.80 | 52387828 | 1362859008 | 165.70 | 2.69% |
| 2007-09-21 | 6070.45 | 6235.14 | 6014.72 | 6160.10 | 74214128 | 1739944832 | 61.43 | 1.01% |
| 2007-09-14 | 5873.92 | 6098.67 | 5671.07 | 6098.67 | 72341264 | 1649567232 | 157.63 | 2.65% |
| 2007-09-07 | 6010.71 | 6113.04 | 5919.36 | 5941.04 | 83836432 | 1890281984 | -29.34 | -0.49% |
| 2007-08-31 | 5936.91 | 5994.34 | 5783.74 | 5970.38 | 87624816 | 1902982656 | 68.67 | 1.16% |
| 2007-08-24 | 5363.56 | 5920.00 | 5363.56 | 5901.71 | 87135504 | 1949406976 | 656.91 | 12.53% |
| 2007-08-17 | 5374.52 | 5482.73 | 5234.32 | 5244.80 | 68515632 | 1527150080 | -156.57 | -2.90% |
| 2007-08-10 | 5423.89 | 5574.82 | 5290.46 | 5401.37 | 90226192 | 1993980416 | 24.21 | 0.45% |
| 2007-08-03 | 4946.49 | 5382.74 | 4932.97 | 5377.16 | 90468320 | 1877783552 | 421.20 | 8.50% |
| 2007-07-27 | 4579.09 | 4976.37 | 4579.09 | 4955.96 | 86186896 | 1637246976 | 431.88 | 9.55% |
| 2007-07-20 | 4360.65 | 4526.29 | 4143.92 | 4524.08 | 46011200 | 881096192 | 165.68 | 3.80% |
| 2007-07-13 | 4274.57 | 4414.73 | 4268.43 | 4358.40 | 51761536 | 936573952 | 124.80 | 2.95% |
| 2007-07-06 | 4258.87 | 4395.74 | 3964.11 | 4233.60 | 58839696 | 1041587584 | -53.47 | -1.25% |
| 2007-06-29 | 4630.83 | 4681.20 | 4220.83 | 4287.08 | 83932736 | 1568944512 | -349.23 | -7.53% |
| 2007-06-22 | 4769.31 | 4968.45 | 4535.18 | 4636.30 | 104139936 | 1528432640 | -36.96 | -0.79% |
| 2007-06-15 | 4407.15 | 4765.25 | 4368.29 | 4673.27 | 117614808 | 2147483647 | 311.33 | 7.14% |
| 2007-06-08 | 4212.85 | 4385.83 | 3612.20 | 4361.94 | 120904184 | 2078330624 | 137.60 | 3.26% |
| 2007-06-01 | 4420.88 | 4627.47 | 4094.69 | 4224.34 | 147379584 | 2147483647 | -146.43 | -3.35% |
| 2007-05-25 | 3965.22 | 4374.77 | 3958.94 | 4370.77 | 120365224 | 2088833280 | 263.18 | 6.41% |
| 2007-05-18 | 3895.42 | 4140.73 | 3839.46 | 4107.59 | 102902872 | 1793698432 | 163.60 | 4.15% |
| 2007-05-11 | 3678.80 | 3984.48 | 3667.16 | 3943.99 | 118151696 | 1990309248 | 267.21 | 7.27% |
| 2007-04-27 | 3573.40 | 3729.38 | 3573.40 | 3676.78 | 111923184 | 1763033600 | 150.55 | 4.27% |
| 2007-04-20 | 3395.82 | 3564.73 | 3294.40 | 3526.23 | 121988064 | 1858224512 | 141.84 | 4.19% |
| 2007-04-13 | 3144.32 | 3425.93 | 3139.03 | 3384.39 | 115596208 | 1698806272 | 259.56 | 8.31% |
| 2007-04-06 | 2886.01 | 3132.36 | 2885.08 | 3124.83 | 88227304 | 1209048960 | 248.78 | 8.65% |
| 2007-03-30 | 2873.60 | 2930.30 | 2799.20 | 2876.05 | 86761752 | 1104971776 | 18.10 | 0.63% |
| 2007-03-23 | 2657.19 | 2869.52 | 2642.45 | 2857.95 | 84059728 | 1024678784 | 121.63 | 4.45% |
| 2007-03-16 | 2720.31 | 2796.15 | 2654.15 | 2736.32 | 78268712 | 894585920 | 14.29 | 0.53% |
| 2007-03-09 | 2619.93 | 2762.06 | 2526.62 | 2722.03 | 72939536 | 806995776 | 97.84 | 3.73% |
| 2007-03-02 | 2823.36 | 2849.84 | 2522.10 | 2624.18 | 89872120 | 1018984576 | -191.40 | -6.80% |
| 2007-02-16 | 2502.53 | 2864.11 | 2501.54 | 2815.58 | 71464152 | 817569536 | 308.52 | 12.31% |
| 2007-02-09 | 2369.02 | 2532.93 | 2309.48 | 2507.07 | 66201872 | 746558080 | 117.94 | 4.94% |
| 2007-02-02 | 2644.16 | 2702.15 | 2385.54 | 2389.12 | 83084112 | 933023360 | -240.72 | -9.15% |
| 2007-01-26 | 2597.50 | 2708.44 | 2468.63 | 2629.85 | 101481896 | 1104943616 | 60.80 | 2.37% |
| 2007-01-19 | 2284.28 | 2569.05 | 2284.14 | 2569.05 | 95848720 | 1042369472 | 284.85 | 12.47% |
| 2007-01-12 | 2138.78 | 2389.24 | 2138.36 | 2284.20 | 94223304 | 923428992 | 143.32 | 6.69% |
| 2007-01-05 | 2131.27 | 2189.99 | 2095.81 | 2140.88 | 40531732 | 363383872 | 31.64 | 1.50% |
| 2006-12-29 | 2008.18 | 2121.32 | 2008.18 | 2109.25 | 59360400 | 561278208 | 101.73 | 5.07% |
| 2006-12-22 | 1993.19 | 2069.50 | 1993.19 | 2007.52 | 70282352 | 634116672 | 21.32 | 1.07% |
| 2006-12-15 | 1818.67 | 1987.89 | 1818.67 | 1986.19 | 60325288 | 531649856 | 164.25 | 9.02% |
| 2006-12-08 | 1867.31 | 1945.62 | 1821.19 | 1821.94 | 82044064 | 699259264 | -42.48 | -2.28% |
| 2006-12-01 | 1720.80 | 1884.61 | 1703.01 | 1864.42 | 66403888 | 551666304 | 142.82 | 8.30% |
