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 | 5333.02 | 5444.86 | 5116.89 | 5142.91 | 422916672 | 2147483647 | -185.88 | -3.49% |
| 2009-11-20 | 5123.77 | 5362.86 | 5123.77 | 5328.78 | 448359584 | 2147483647 | 238.19 | 4.68% |
| 2009-11-13 | 4975.12 | 5091.29 | 4937.34 | 5090.59 | 355650176 | 2147483647 | 119.35 | 2.40% |
| 2009-11-06 | 4557.30 | 5006.79 | 4532.76 | 4971.24 | 405542528 | 2147483647 | 316.86 | 6.81% |
| 2009-10-30 | 4790.39 | 4803.47 | 4596.80 | 4654.38 | 305517504 | 2147483647 | -124.59 | -2.61% |
| 2009-10-23 | 4519.76 | 4803.75 | 4514.56 | 4778.97 | 347977952 | 2147483647 | 264.31 | 5.86% |
| 2009-10-16 | 4464.76 | 4552.52 | 4442.17 | 4514.65 | 155173456 | 1936745216 | 116.97 | 2.66% |
| 2009-08-26 | 4246.69 | 4432.90 | 4225.34 | 4397.69 | 64220968 | 758811520 | -266.66 | -5.72% |
| 2009-07-14 | 4591.83 | 4664.35 | 4591.83 | 4664.35 | 80000808 | 937921152 | 523.60 | 12.64% |
| 2009-06-25 | 4028.30 | 4167.64 | 4014.17 | 4140.74 | 117914192 | 1277095680 | 227.33 | 5.81% |
| 2009-06-01 | 3869.87 | 3922.08 | 3869.87 | 3913.42 | 59989412 | 656061184 | 84.09 | 2.20% |
| 2009-05-25 | 3716.39 | 3839.11 | 3689.09 | 3829.32 | 58475324 | 631985408 | 27.07 | 0.71% |
| 2009-05-22 | 3842.66 | 3938.41 | 3773.28 | 3802.25 | 315960928 | 2147483647 | -53.13 | -1.38% |
| 2009-05-15 | 3846.00 | 3874.84 | 3653.59 | 3855.39 | 333740960 | 2147483647 | 28.47 | 0.74% |
| 2009-05-08 | 3612.50 | 3869.14 | 3612.50 | 3826.92 | 385920640 | 2147483647 | 229.91 | 6.39% |
| 2009-04-30 | 3540.12 | 3611.78 | 3406.98 | 3597.01 | 218586176 | 2096023552 | 48.88 | 1.38% |
| 2009-04-24 | 3641.64 | 3742.88 | 3476.73 | 3548.12 | 365136384 | 2147483647 | -103.55 | -2.84% |
| 2009-04-17 | 3577.09 | 3727.10 | 3573.00 | 3651.68 | 444123872 | 2147483647 | 106.38 | 3.00% |
| 2009-04-10 | 3477.37 | 3545.43 | 3341.88 | 3545.29 | 262779520 | 2147483647 | 70.92 | 2.04% |
| 2009-04-03 | 3380.07 | 3527.22 | 3292.78 | 3474.38 | 378460288 | 2147483647 | 95.23 | 2.82% |
| 2009-03-27 | 3269.43 | 3409.18 | 3222.03 | 3379.15 | 370394816 | 2147483647 | 113.47 | 3.48% |
| 2009-03-20 | 2990.29 | 3289.28 | 2972.03 | 3265.68 | 323075776 | 2147483647 | 265.94 | 8.87% |
| 2009-03-13 | 3124.01 | 3162.57 | 2928.90 | 2999.74 | 232286304 | 1976643840 | -109.41 | -3.52% |
| 2009-03-06 | 2813.43 | 3177.05 | 2808.47 | 3109.15 | 305463808 | 2147483647 | 256.69 | 9.00% |
| 2009-02-27 | 3217.03 | 3354.99 | 2815.06 | 2852.46 | 395435520 | 2147483647 | -368.37 | -11.44% |
| 2009-02-20 | 3292.83 | 3319.10 | 3061.47 | 3220.83 | 406854336 | 2147483647 | -41.36 | -1.27% |
| 2009-02-13 | 2965.99 | 3266.66 | 2941.40 | 3262.18 | 485137696 | 2147483647 | 337.35 | 11.53% |
| 2009-02-06 | 2672.19 | 2926.06 | 2655.84 | 2924.84 | 353263328 | 2147483647 | 275.55 | 10.40% |
| 2009-01-23 | 2615.68 | 2677.54 | 2579.08 | 2649.28 | 217073968 | 1652356608 | 48.05 | 1.85% |
| 2009-01-16 | 2514.43 | 2641.77 | 2460.75 | 2601.24 | 244083200 | 1838273024 | 79.67 | 3.16% |
| 2009-01-09 | 2399.20 | 2542.35 | 2389.16 | 2521.57 | 201026560 | 1553959424 | 96.56 | 3.98% |
| 2008-12-26 | 2670.92 | 2683.79 | 2405.39 | 2425.01 | 203738240 | 1424682496 | -246.56 | -9.23% |
| 2008-12-19 | 2536.61 | 2694.50 | 2465.97 | 2671.57 | 224315312 | 1545145472 | 168.72 | 6.74% |
| 2008-12-12 | 2608.65 | 2696.97 | 2467.27 | 2502.85 | 306273856 | 2115016832 | -73.68 | -2.86% |
| 2008-12-05 | 2292.25 | 2604.20 | 2276.56 | 2576.53 | 305939808 | 2004664192 | 276.79 | 12.04% |
| 2008-11-28 | 2357.70 | 2432.16 | 2218.80 | 2299.75 | 190267120 | 1209900160 | -61.51 | -2.60% |
| 2008-11-21 | 2318.63 | 2433.54 | 2215.41 | 2361.26 | 315272896 | 1971939456 | 37.77 | 1.63% |
| 2008-11-14 | 1999.43 | 2323.48 | 1999.43 | 2323.48 | 233735408 | 1400857856 | 355.44 | 18.06% |
| 2008-11-07 | 1966.69 | 2003.40 | 1898.34 | 1968.04 | 97234904 | 537284928 | -11.56 | -0.58% |
| 2008-10-31 | 2110.07 | 2110.07 | 1940.49 | 1979.60 | 116649392 | 690464064 | -166.15 | -7.74% |
| 2008-10-24 | 2145.16 | 2260.99 | 2114.02 | 2145.75 | 111004120 | 701374848 | 1.78 | 0.08% |
| 2008-10-17 | 2229.65 | 2380.40 | 2102.98 | 2143.97 | 115229008 | 758175424 | -108.66 | -4.82% |
| 2008-10-10 | 2568.50 | 2568.50 | 2245.88 | 2252.63 | 111407568 | 839711488 | -364.05 | -13.91% |
| 2008-09-26 | 2684.32 | 2743.97 | 2402.82 | 2616.68 | 185410560 | 1471095552 | 90.53 | 3.58% |
| 2008-09-19 | 2444.76 | 2526.15 | 2197.24 | 2526.15 | 89295520 | 646148032 | 78.66 | 3.21% |
| 2008-09-12 | 2582.89 | 2594.84 | 2424.34 | 2447.49 | 72405952 | 530986496 | -135.88 | -5.26% |
| 2008-09-05 | 2794.86 | 2794.86 | 2579.76 | 2583.37 | 83264328 | 647960320 | -230.36 | -8.19% |
| 2008-08-29 | 2886.73 | 2920.14 | 2693.24 | 2813.73 | 83139168 | 694444992 | -72.09 | -2.50% |
| 2008-08-22 | 2982.93 | 3065.37 | 2736.45 | 2885.82 | 109059280 | 928630336 | -91.40 | -3.07% |
| 2008-08-15 | 3186.26 | 3186.26 | 2866.09 | 2977.22 | 91939552 | 809737344 | -222.00 | -6.94% |
| 2008-08-08 | 3569.02 | 3587.05 | 3198.58 | 3199.22 | 102953216 | 1040726720 | -392.61 | -10.93% |
| 2008-08-01 | 3729.08 | 3773.76 | 3479.74 | 3591.82 | 134186448 | 1354578048 | -116.97 | -3.15% |
| 2008-07-25 | 3537.78 | 3746.86 | 3514.07 | 3708.79 | 160261072 | 1672894080 | 157.32 | 4.43% |
| 2008-07-18 | 3678.46 | 3789.50 | 3384.58 | 3551.47 | 151814656 | 1606889472 | -158.46 | -4.27% |
| 2008-07-11 | 3467.59 | 3870.34 | 3467.59 | 3709.93 | 207530144 | 2147483647 | 246.38 | 7.11% |
| 2008-07-04 | 3360.39 | 3521.22 | 3265.59 | 3463.55 | 119355696 | 1283639680 | 60.73 | 1.78% |
| 2008-06-27 | 3353.55 | 3670.30 | 3315.62 | 3402.82 | 135663264 | 1403880576 | 4.61 | 0.14% |
| 2008-06-20 | 3654.70 | 3691.46 | 3216.80 | 3398.21 | 128962528 | 1374103168 | -261.74 | -7.15% |
| 2008-06-13 | 4156.00 | 4156.00 | 3656.16 | 3659.95 | 83244160 | 992565312 | -669.40 | -15.46% |
| 2008-06-06 | 4450.08 | 4513.95 | 4307.07 | 4329.35 | 89998832 | 1160851200 | -134.74 | -3.02% |
| 2008-05-30 | 4511.53 | 4582.67 | 4379.06 | 4464.09 | 110059984 | 1465628928 | -83.60 | -1.84% |
| 2008-05-23 | 4868.91 | 4896.53 | 4414.81 | 4547.69 | 150413408 | 2052179968 | -334.29 | -6.85% |
| 2008-05-16 | 4701.27 | 5039.15 | 4649.83 | 4881.97 | 193441216 | 2147483647 | 111.95 | 2.35% |
| 2008-05-09 | 4840.21 | 4956.60 | 4596.91 | 4770.03 | 188069840 | 2147483647 | -18.28 | -0.38% |
| 2008-04-30 | 4554.44 | 4800.98 | 4513.50 | 4788.31 | 101463552 | 1496952320 | 167.20 | 3.62% |
| 2008-04-25 | 4334.10 | 4749.71 | 3785.31 | 4621.11 | 174444736 | 2147483647 | 567.60 | 14.00% |
| 2008-04-18 | 4628.43 | 4633.39 | 4049.56 | 4053.51 | 97165072 | 1350171904 | -675.39 | -14.28% |
| 2008-04-11 | 4382.45 | 4863.31 | 4338.21 | 4728.90 | 121040432 | 1780308992 | 299.48 | 6.76% |
| 2008-04-03 | 4907.13 | 4990.81 | 4199.15 | 4429.42 | 89005944 | 1263033856 | -601.79 | -11.96% |
| 2008-03-28 | 5199.99 | 5233.50 | 4705.53 | 5031.22 | 114649296 | 1808172032 | -112.10 | -2.18% |
| 2008-03-21 | 5350.47 | 5350.47 | 4636.55 | 5143.32 | 128824168 | 2015908736 | -225.54 | -4.20% |
| 2008-03-14 | 5934.93 | 5934.93 | 5289.41 | 5368.86 | 104511064 | 1779541120 | -596.45 | -10.00% |
| 2008-03-07 | 5931.58 | 6183.04 | 5847.35 | 5965.31 | 163956400 | 2147483647 | 8.91 | 0.15% |
| 2008-02-29 | 6019.25 | 6052.98 | 5599.32 | 5956.39 | 108969408 | 1936685184 | -52.67 | -0.88% |
| 2008-02-22 | 6144.75 | 6317.02 | 5931.52 | 6009.06 | 112840744 | 2037620224 | 39.98 | 0.67% |
| 2008-02-15 | 6065.56 | 6182.25 | 5864.81 | 5969.08 | 49756816 | 862027968 | -29.19 | -0.49% |
| 2008-02-05 | 5699.56 | 6087.24 | 5699.56 | 5998.27 | 43711080 | 803860736 | 447.38 | 8.06% |
| 2008-02-01 | 6227.91 | 6227.91 | 5365.48 | 5550.89 | 120399472 | 2092896000 | -705.08 | -11.27% |
| 2008-01-25 | 6589.41 | 6599.31 | 5738.17 | 6255.96 | 193352976 | 2147483647 | -321.04 | -4.88% |
| 2008-01-18 | 6735.84 | 6851.58 | 6309.44 | 6577.00 | 196058736 | 2147483647 | -149.08 | -2.22% |
| 2008-01-11 | 6489.52 | 6789.41 | 6438.48 | 6726.08 | 199119904 | 2147483647 | 230.98 | 3.56% |
| 2008-01-04 | 6242.35 | 6510.96 | 6191.81 | 6495.10 | 115132864 | 2147483647 | 269.43 | 4.33% |
| 2007-12-28 | 5950.41 | 6273.14 | 5950.41 | 6225.67 | 165030144 | 2147483647 | 315.79 | 5.34% |
| 2007-12-21 | 5736.23 | 5910.45 | 5605.05 | 5909.88 | 116874032 | 1987788032 | 183.26 | 3.20% |
| 2007-12-14 | 5603.00 | 5868.87 | 5510.31 | 5726.62 | 134672272 | 2147483647 | 41.64 | 0.73% |
| 2007-12-07 | 5321.88 | 5684.98 | 5299.16 | 5684.98 | 83013072 | 1376118784 | 348.63 | 6.53% |
| 2007-11-30 | 5567.43 | 5604.28 | 5227.70 | 5336.35 | 78918464 | 1344612352 | -153.32 | -2.79% |
| 2007-11-23 | 5599.20 | 5811.64 | 5336.31 | 5489.67 | 89408664 | 1500822656 | -102.23 | -1.83% |
| 2007-11-16 | 5526.20 | 5749.05 | 5371.15 | 5591.90 | 100406040 | 1744602112 | -43.66 | -0.78% |
| 2007-11-09 | 5962.29 | 6042.24 | 5557.99 | 5635.55 | 92920216 | 1689895168 | -365.58 | -6.09% |
| 2007-11-02 | 5988.82 | 6337.91 | 5975.13 | 6001.13 | 116673088 | 2147483647 | 52.09 | 0.88% |
| 2007-10-26 | 6314.48 | 6377.96 | 5809.55 | 5949.05 | 131501680 | 2147483647 | -426.80 | -6.69% |
| 2007-10-18 | 6508.83 | 6633.77 | 6370.04 | 6375.84 | 126633336 | 2147483647 | -124.29 | -1.91% |
| 2007-10-12 | 6689.46 | 6738.84 | 6196.31 | 6500.13 | 193512448 | 2147483647 | -54.65 | -0.83% |
| 2007-09-28 | 6434.96 | 6575.37 | 6245.65 | 6554.78 | 155915312 | 2147483647 | 134.21 | 2.09% |
| 2007-09-21 | 6328.34 | 6500.42 | 6278.19 | 6420.57 | 220287968 | 2147483647 | 69.91 | 1.10% |
| 2007-09-14 | 6194.57 | 6395.83 | 5910.36 | 6350.65 | 219352864 | 2147483647 | 87.72 | 1.40% |
| 2007-09-07 | 6340.02 | 6436.04 | 6236.17 | 6262.93 | 262829552 | 2147483647 | -17.98 | -0.29% |
| 2007-08-31 | 6208.47 | 6297.61 | 6043.77 | 6280.91 | 253369904 | 2147483647 | 112.55 | 1.82% |
| 2007-08-24 | 5681.61 | 6178.57 | 5681.61 | 6168.36 | 243845280 | 2147483647 | 602.13 | 10.82% |
| 2007-08-17 | 5621.48 | 5745.73 | 5523.54 | 5566.23 | 189479456 | 2147483647 | -79.11 | -1.40% |
| 2007-08-10 | 5710.74 | 5846.25 | 5529.71 | 5645.34 | 235785904 | 2147483647 | -21.70 | -0.38% |
| 2007-08-03 | 5307.07 | 5677.08 | 5260.59 | 5667.04 | 258365312 | 2147483647 | 357.18 | 6.73% |
| 2007-07-27 | 4840.82 | 5321.33 | 4840.82 | 5309.86 | 240147424 | 2147483647 | 515.72 | 10.76% |
| 2007-07-20 | 4627.89 | 4796.35 | 4413.25 | 4794.14 | 122338856 | 1716127360 | 168.21 | 3.64% |
| 2007-07-13 | 4558.62 | 4700.89 | 4524.61 | 4625.94 | 141204928 | 1873377408 | 106.97 | 2.37% |
| 2007-07-06 | 4530.91 | 4684.32 | 4214.92 | 4518.96 | 157190288 | 2041683584 | -36.09 | -0.79% |
| 2007-06-29 | 5058.57 | 5114.87 | 4479.73 | 4555.05 | 218319456 | 2147483647 | -500.51 | -9.90% |
| 2007-06-22 | 5298.85 | 5501.19 | 4955.44 | 5055.56 | 293786976 | 2147483647 | -149.39 | -2.87% |
| 2007-06-15 | 4892.82 | 5306.42 | 4809.96 | 5204.96 | 330134304 | 2147483647 | 366.75 | 7.58% |
| 2007-06-08 | 4690.41 | 4873.73 | 3991.46 | 4838.20 | 321678336 | 2147483647 | 100.75 | 2.13% |
| 2007-06-01 | 5271.64 | 5494.48 | 4713.99 | 4737.45 | 380802112 | 2147483647 | -479.16 | -9.19% |
| 2007-05-25 | 4670.10 | 5225.89 | 4658.79 | 5216.61 | 363761344 | 2147483647 | 380.91 | 7.88% |
| 2007-05-18 | 4598.43 | 4867.53 | 4499.71 | 4835.70 | 293586528 | 2147483647 | 178.20 | 3.83% |
| 2007-05-11 | 4367.29 | 4709.31 | 4342.90 | 4657.50 | 344628672 | 2147483647 | 285.09 | 6.52% |
| 2007-04-27 | 4237.35 | 4433.23 | 4237.35 | 4372.41 | 338963552 | 2147483647 | 192.48 | 4.61% |
| 2007-04-20 | 3948.49 | 4220.88 | 3888.77 | 4179.93 | 362601984 | 2147483647 | 238.26 | 6.04% |
| 2007-04-13 | 3713.68 | 4001.99 | 3685.28 | 3941.67 | 337807392 | 2147483647 | 250.13 | 6.78% |
| 2007-04-06 | 3405.99 | 3699.57 | 3400.57 | 3691.54 | 253304240 | 2147483647 | 297.02 | 8.75% |
| 2007-03-30 | 3375.48 | 3500.38 | 3319.11 | 3394.51 | 273093696 | 2147483647 | 38.97 | 1.16% |
| 2007-03-23 | 3088.97 | 3361.31 | 3071.92 | 3355.55 | 247152416 | 2147483647 | 169.46 | 5.32% |
| 2007-03-16 | 3127.96 | 3264.83 | 3080.54 | 3186.09 | 257887088 | 2147483647 | 58.02 | 1.85% |
| 2007-03-09 | 2992.12 | 3158.97 | 2881.74 | 3128.06 | 218636048 | 1882502400 | 135.33 | 4.52% |
| 2007-03-02 | 3117.06 | 3199.85 | 2830.38 | 2992.73 | 282439968 | 2147483647 | -108.44 | -3.50% |
| 2007-02-16 | 2759.82 | 3154.71 | 2759.82 | 3101.17 | 216843408 | 1791056640 | 340.13 | 12.32% |
| 2007-02-09 | 2580.65 | 2775.99 | 2559.28 | 2761.04 | 177103888 | 1430391424 | 164.31 | 6.33% |
| 2007-02-02 | 2814.11 | 2881.62 | 2574.95 | 2596.73 | 222087008 | 1778331904 | -203.98 | -7.28% |
| 2007-01-26 | 2777.60 | 2911.23 | 2627.23 | 2800.71 | 279699680 | 2147483647 | 54.87 | 2.00% |
| 2007-01-19 | 2424.88 | 2745.84 | 2424.88 | 2745.84 | 261027200 | 2008032384 | 319.99 | 13.19% |
| 2007-01-12 | 2281.73 | 2562.09 | 2281.24 | 2425.85 | 240555968 | 1703324672 | 143.95 | 6.31% |
| 2007-01-05 | 2254.30 | 2296.09 | 2217.73 | 2281.90 | 78049968 | 562729984 | 48.55 | 2.17% |
| 2006-12-29 | 2177.63 | 2243.20 | 2168.93 | 2233.35 | 140859984 | 991651072 | 58.04 | 2.67% |
| 2006-12-22 | 2141.53 | 2238.57 | 2141.53 | 2175.30 | 176236608 | 1211931008 | 41.21 | 1.93% |
| 2006-12-15 | 1960.93 | 2134.62 | 1960.93 | 2134.09 | 135556992 | 916436736 | 168.27 | 8.56% |
| 2006-12-08 | 2021.86 | 2099.20 | 1965.23 | 1965.82 | 188941184 | 1229736704 | -53.22 | -2.64% |
| 2006-12-01 | 1878.34 | 2035.38 | 1870.78 | 2019.04 | 138168016 | 924380096 | 140.37 | 7.47% |
