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 | 5658.92 | 5800.57 | 5437.19 | 5666.04 | 62819000 | 1148354304 | 9.46 | 0.17% |
| 2009-11-20 | 5444.93 | 5702.96 | 5444.93 | 5656.58 | 90504560 | 1586375424 | 251.37 | 4.65% |
| 2009-11-13 | 5224.84 | 5405.22 | 5187.95 | 5405.22 | 76534056 | 1297462784 | 183.78 | 3.52% |
| 2009-11-06 | 4793.42 | 5262.68 | 4755.86 | 5221.44 | 88052984 | 1490801920 | 339.10 | 6.95% |
| 2009-10-30 | 4944.92 | 4964.78 | 4799.69 | 4882.35 | 69195504 | 1153331328 | -43.79 | -0.89% |
| 2009-10-23 | 4739.99 | 4947.42 | 4732.14 | 4926.14 | 71074608 | 1167985280 | 189.98 | 4.01% |
| 2009-10-16 | 4742.92 | 4793.60 | 4666.36 | 4736.16 | 31022092 | 495857888 | 247.85 | 5.52% |
| 2009-08-26 | 4343.19 | 4528.06 | 4324.31 | 4488.31 | 13613815 | 198642720 | -198.62 | -4.24% |
| 2009-07-14 | 4623.94 | 4686.93 | 4618.36 | 4686.93 | 15495884 | 233059600 | 342.59 | 7.89% |
| 2009-06-25 | 4257.85 | 4357.79 | 4239.06 | 4344.34 | 23560006 | 320523264 | 129.66 | 3.08% |
| 2009-06-01 | 4184.53 | 4219.56 | 4178.73 | 4214.68 | 11128453 | 161239472 | 77.16 | 1.86% |
| 2009-05-25 | 4039.63 | 4144.46 | 4001.51 | 4137.53 | 11590813 | 161780864 | 11.52 | 0.28% |
| 2009-05-22 | 4171.10 | 4257.85 | 4101.93 | 4126.01 | 59034848 | 814005248 | -48.88 | -1.17% |
| 2009-05-15 | 4162.34 | 4187.88 | 3956.79 | 4174.89 | 56917632 | 766884416 | 27.09 | 0.65% |
| 2009-05-08 | 3984.42 | 4246.10 | 3984.42 | 4147.79 | 73520720 | 994606080 | 178.23 | 4.49% |
| 2009-04-30 | 3964.85 | 3985.19 | 3776.95 | 3969.56 | 43606672 | 577308352 | 1.81 | 0.05% |
| 2009-04-24 | 4014.09 | 4164.45 | 3861.48 | 3967.76 | 68954080 | 918074304 | -63.04 | -1.56% |
| 2009-04-17 | 3943.95 | 4145.90 | 3943.95 | 4030.80 | 87829624 | 1222432384 | 126.45 | 3.24% |
| 2009-04-10 | 3789.69 | 3906.22 | 3658.05 | 3904.35 | 56934444 | 757076160 | 125.41 | 3.32% |
| 2009-04-03 | 3610.66 | 3832.26 | 3535.13 | 3778.94 | 75330496 | 949676224 | 171.09 | 4.74% |
| 2009-03-27 | 3485.57 | 3643.57 | 3452.47 | 3607.84 | 68451208 | 820096000 | 123.45 | 3.54% |
| 2009-03-20 | 3232.23 | 3506.99 | 3207.12 | 3484.39 | 60266280 | 683566976 | 240.06 | 7.40% |
| 2009-03-13 | 3342.06 | 3383.20 | 3151.92 | 3244.33 | 48741416 | 525538944 | -88.51 | -2.66% |
| 2009-03-06 | 3048.04 | 3391.15 | 3042.40 | 3332.84 | 59195288 | 656275584 | 254.99 | 8.29% |
| 2009-02-27 | 3476.60 | 3584.85 | 3036.96 | 3077.86 | 70431912 | 801839488 | -408.22 | -11.71% |
| 2009-02-20 | 3555.41 | 3573.41 | 3304.26 | 3486.08 | 70490400 | 815256640 | -34.89 | -0.99% |
| 2009-02-13 | 3239.50 | 3521.38 | 3205.84 | 3520.97 | 82871400 | 896445440 | 316.05 | 9.86% |
| 2009-02-06 | 2974.25 | 3206.11 | 2963.03 | 3204.92 | 62856716 | 627277184 | 251.98 | 8.53% |
| 2009-01-23 | 2960.32 | 2983.91 | 2910.91 | 2952.94 | 42706868 | 420404416 | 0.16 | 0.01% |
| 2009-01-16 | 2918.03 | 3011.10 | 2823.78 | 2952.78 | 58152328 | 551915456 | 33.10 | 1.13% |
| 2009-01-09 | 2771.82 | 2921.57 | 2752.08 | 2919.68 | 53005240 | 519788288 | 191.19 | 7.01% |
| 2008-12-26 | 2878.35 | 2954.91 | 2654.72 | 2728.48 | 50689264 | 469031808 | -145.24 | -5.05% |
| 2008-12-19 | 2651.52 | 2897.75 | 2600.17 | 2873.72 | 43715480 | 380091392 | 247.09 | 9.41% |
| 2008-12-12 | 2748.05 | 2864.24 | 2580.59 | 2626.64 | 59024168 | 515936352 | -88.04 | -3.24% |
| 2008-12-05 | 2384.99 | 2741.90 | 2380.96 | 2714.67 | 64996328 | 523195488 | 326.79 | 13.69% |
| 2008-11-28 | 2382.91 | 2472.09 | 2267.62 | 2387.88 | 32061160 | 258008144 | 21.30 | 0.90% |
| 2008-11-21 | 2359.24 | 2501.64 | 2267.07 | 2366.57 | 54189652 | 422474816 | 10.45 | 0.44% |
| 2008-11-14 | 2050.49 | 2356.13 | 2050.49 | 2356.13 | 40495136 | 283790272 | 331.25 | 16.36% |
| 2008-11-07 | 2013.93 | 2073.88 | 1965.17 | 2024.88 | 16059360 | 103524424 | -1.33 | -0.07% |
| 2008-10-31 | 2108.26 | 2108.26 | 1959.13 | 2026.21 | 17399884 | 118695008 | -107.63 | -5.04% |
| 2008-10-24 | 2074.74 | 2195.00 | 2058.47 | 2133.84 | 17216000 | 124832808 | 58.11 | 2.80% |
| 2008-10-17 | 2240.46 | 2366.01 | 2044.23 | 2075.72 | 18274160 | 137892848 | -186.95 | -8.26% |
| 2008-10-10 | 2582.55 | 2582.55 | 2250.97 | 2262.67 | 16904310 | 149037904 | -359.44 | -13.71% |
| 2008-09-26 | 2761.49 | 2852.11 | 2446.26 | 2622.11 | 30750100 | 288569408 | -9.16 | -0.35% |
| 2008-09-19 | 2556.59 | 2631.27 | 2296.05 | 2631.27 | 16312164 | 153796064 | 69.28 | 2.70% |
| 2008-09-12 | 2675.95 | 2682.00 | 2523.49 | 2561.99 | 13503718 | 120181840 | -114.67 | -4.28% |
| 2008-09-05 | 2963.40 | 2963.40 | 2670.71 | 2676.66 | 13943288 | 144373792 | -288.46 | -9.73% |
| 2008-08-29 | 3098.70 | 3129.23 | 2856.47 | 2965.12 | 15674359 | 174243168 | -127.15 | -4.11% |
| 2008-08-22 | 3202.76 | 3294.03 | 2970.80 | 3092.27 | 19359784 | 219216832 | -113.27 | -3.53% |
| 2008-08-15 | 3371.66 | 3374.94 | 3070.42 | 3205.55 | 17751280 | 214593184 | -180.73 | -5.34% |
| 2008-08-08 | 3732.46 | 3746.94 | 3379.86 | 3386.27 | 19116650 | 250134496 | -373.68 | -9.94% |
| 2008-08-01 | 3867.09 | 3913.09 | 3651.61 | 3759.95 | 23840244 | 327686688 | -91.52 | -2.38% |
| 2008-07-25 | 3655.52 | 3875.76 | 3637.88 | 3851.47 | 27856510 | 362248992 | 180.79 | 4.92% |
| 2008-07-18 | 3774.00 | 3895.37 | 3514.96 | 3670.68 | 25418744 | 345701472 | -129.91 | -3.42% |
| 2008-07-11 | 3576.74 | 3950.30 | 3576.74 | 3800.59 | 33038604 | 467410816 | 226.63 | 6.34% |
| 2008-07-04 | 3399.24 | 3632.31 | 3355.84 | 3573.95 | 19417920 | 272426496 | 131.46 | 3.82% |
| 2008-06-27 | 3384.28 | 3697.26 | 3309.99 | 3442.49 | 22924764 | 326205216 | 0.16 | 0.01% |
| 2008-06-20 | 3666.05 | 3720.81 | 3251.01 | 3442.33 | 25437804 | 365063104 | -218.72 | -5.97% |
| 2008-06-13 | 4162.01 | 4162.01 | 3658.67 | 3661.05 | 16647693 | 258244768 | -656.38 | -15.20% |
| 2008-06-06 | 4403.81 | 4465.51 | 4285.99 | 4317.43 | 15112903 | 255214976 | -89.94 | -2.04% |
| 2008-05-30 | 4465.21 | 4500.43 | 4303.90 | 4407.37 | 18456068 | 337652448 | -80.47 | -1.79% |
| 2008-05-23 | 4742.06 | 4791.14 | 4345.99 | 4487.84 | 22859650 | 427305120 | -266.52 | -5.61% |
| 2008-05-16 | 4630.23 | 4928.76 | 4578.10 | 4754.36 | 29595438 | 557486976 | 77.00 | 1.65% |
| 2008-05-09 | 4601.53 | 4752.58 | 4465.31 | 4677.36 | 28376632 | 519580256 | 133.50 | 2.94% |
| 2008-04-30 | 4308.84 | 4557.48 | 4255.82 | 4543.86 | 13161465 | 229894144 | 170.38 | 3.90% |
| 2008-04-25 | 4211.62 | 4493.19 | 3674.71 | 4373.48 | 24844152 | 410086112 | 397.84 | 10.01% |
| 2008-04-18 | 4444.46 | 4444.46 | 3940.08 | 3975.63 | 11448298 | 201536464 | -541.17 | -11.98% |
| 2008-04-11 | 4203.51 | 4602.94 | 4157.20 | 4516.80 | 13423925 | 259392352 | 279.18 | 6.59% |
| 2008-04-03 | 4755.20 | 4803.10 | 4012.26 | 4237.63 | 10584957 | 202726464 | -607.92 | -12.55% |
| 2008-03-28 | 4988.88 | 5026.06 | 4569.34 | 4845.55 | 14442640 | 304963456 | -118.29 | -2.38% |
| 2008-03-21 | 5249.78 | 5249.78 | 4485.22 | 4963.84 | 15691463 | 331248672 | -313.44 | -5.94% |
| 2008-03-14 | 5785.39 | 5785.39 | 5169.75 | 5277.28 | 12243044 | 302150624 | -535.65 | -9.21% |
| 2008-03-07 | 5775.95 | 6012.25 | 5739.84 | 5812.93 | 18881654 | 464675232 | 26.56 | 0.46% |
| 2008-02-29 | 5860.19 | 5894.35 | 5482.44 | 5786.37 | 14720833 | 401811616 | -72.01 | -1.23% |
| 2008-02-22 | 5907.62 | 6050.18 | 5786.05 | 5858.38 | 14981988 | 404389024 | 150.30 | 2.63% |
| 2008-02-15 | 5689.60 | 5729.79 | 5541.57 | 5708.07 | 6908247 | 183989088 | 50.57 | 0.89% |
| 2008-02-05 | 5354.13 | 5711.43 | 5354.13 | 5657.51 | 6189770 | 154004336 | 414.60 | 7.91% |
| 2008-02-01 | 5858.43 | 5858.43 | 5008.84 | 5242.91 | 15115531 | 388955296 | -648.56 | -11.01% |
| 2008-01-25 | 6205.31 | 6222.87 | 5467.48 | 5891.47 | 21236368 | 573279936 | -288.58 | -4.67% |
| 2008-01-18 | 6144.08 | 6315.09 | 5979.79 | 6180.05 | 22973596 | 630611456 | 33.63 | 0.55% |
| 2008-01-11 | 6080.51 | 6184.44 | 5954.97 | 6146.42 | 21731116 | 582898112 | 43.15 | 0.71% |
| 2008-01-04 | 5941.33 | 6165.77 | 5940.30 | 6103.27 | 13164154 | 359542368 | 176.57 | 2.98% |
| 2007-12-28 | 5534.19 | 5982.92 | 5534.19 | 5926.70 | 21676644 | 593298176 | 412.19 | 7.47% |
| 2007-12-21 | 5321.39 | 5517.03 | 5291.44 | 5514.51 | 14922121 | 367478304 | 200.96 | 3.78% |
| 2007-12-14 | 5009.21 | 5400.40 | 4985.91 | 5313.55 | 17792430 | 422571424 | 246.65 | 4.87% |
| 2007-12-07 | 4774.92 | 5072.47 | 4759.22 | 5066.90 | 11571231 | 253848960 | 283.26 | 5.92% |
| 2007-11-30 | 4965.51 | 4998.95 | 4707.88 | 4783.65 | 10293069 | 228018912 | -133.62 | -2.72% |
| 2007-11-23 | 4846.20 | 5084.57 | 4775.92 | 4917.26 | 13317381 | 319721888 | 78.15 | 1.61% |
| 2007-11-16 | 4778.92 | 4915.53 | 4602.62 | 4839.11 | 10419501 | 248672048 | -15.46 | -0.32% |
| 2007-11-09 | 4960.00 | 5126.08 | 4810.38 | 4854.58 | 7999169 | 181910128 | -123.92 | -2.49% |
| 2007-11-02 | 5084.64 | 5252.79 | 4948.38 | 4978.50 | 10045032 | 237272640 | -96.77 | -1.91% |
| 2007-10-26 | 5470.38 | 5503.42 | 4971.61 | 5075.27 | 11886492 | 270241600 | -368.83 | -6.78% |
| 2007-10-18 | 5576.51 | 5606.89 | 5429.38 | 5444.10 | 10612891 | 275279168 | -154.91 | -2.77% |
| 2007-10-12 | 5666.10 | 5740.90 | 5330.13 | 5599.01 | 15156078 | 390252800 | 22.80 | 0.41% |
| 2007-09-28 | 5343.47 | 5590.65 | 5268.76 | 5576.22 | 12207977 | 304740832 | 235.43 | 4.41% |
| 2007-09-21 | 5492.51 | 5564.27 | 5257.46 | 5340.79 | 15918279 | 381005120 | -167.11 | -3.03% |
| 2007-09-14 | 5447.06 | 5551.03 | 5228.41 | 5507.90 | 17190338 | 408649024 | 14.65 | 0.27% |
| 2007-09-07 | 5651.20 | 5709.25 | 5476.92 | 5493.25 | 19003368 | 425933760 | -148.53 | -2.63% |
| 2007-08-31 | 5538.48 | 5641.78 | 5340.62 | 5641.78 | 19918778 | 458985984 | 114.17 | 2.06% |
| 2007-08-24 | 5184.89 | 5534.16 | 5184.89 | 5527.61 | 21475792 | 518308672 | 406.33 | 7.93% |
| 2007-08-17 | 5086.69 | 5215.30 | 5030.48 | 5121.28 | 17412684 | 490237184 | -3.02 | -0.06% |
| 2007-08-10 | 5288.26 | 5412.84 | 5029.61 | 5124.30 | 21640138 | 510915744 | -130.02 | -2.48% |
| 2007-08-03 | 4987.58 | 5262.54 | 4952.97 | 5254.32 | 23129036 | 517847552 | 255.89 | 5.12% |
| 2007-07-27 | 4677.63 | 4999.73 | 4677.63 | 4998.43 | 19983006 | 416450112 | 340.98 | 7.32% |
| 2007-07-20 | 4422.89 | 4660.69 | 4324.91 | 4657.45 | 11808998 | 239968192 | 247.95 | 5.62% |
| 2007-07-13 | 4397.53 | 4471.09 | 4281.94 | 4409.51 | 9134930 | 168831904 | 43.47 | 1.00% |
| 2007-07-06 | 4332.44 | 4494.59 | 4115.36 | 4366.04 | 10190255 | 182514704 | 18.08 | 0.42% |
| 2007-06-29 | 4738.62 | 4793.23 | 4258.21 | 4347.96 | 15094984 | 282937568 | -382.77 | -8.09% |
| 2007-06-22 | 5061.71 | 5182.05 | 4648.05 | 4730.73 | 22612776 | 446397984 | -262.85 | -5.26% |
| 2007-06-15 | 4576.10 | 5004.07 | 4570.22 | 4993.59 | 23244376 | 460788864 | 447.43 | 9.84% |
| 2007-06-08 | 4463.44 | 4583.28 | 3872.42 | 4546.16 | 22136158 | 392943712 | 98.15 | 2.21% |
| 2007-06-01 | 4773.62 | 4978.09 | 4330.34 | 4448.01 | 29038744 | 572094848 | -286.59 | -6.05% |
| 2007-05-25 | 4381.80 | 4746.96 | 4360.01 | 4734.60 | 24072468 | 465487552 | 234.35 | 5.21% |
| 2007-05-18 | 4232.28 | 4510.88 | 4169.91 | 4500.24 | 19421596 | 371329696 | 222.88 | 5.21% |
| 2007-05-11 | 4198.75 | 4387.17 | 4189.40 | 4277.36 | 21007408 | 389847168 | 70.67 | 1.68% |
| 2007-04-27 | 4242.28 | 4336.38 | 4172.03 | 4206.69 | 22316672 | 414297856 | 0.84 | 0.02% |
| 2007-04-20 | 4074.62 | 4274.11 | 3968.48 | 4205.85 | 23750680 | 437091008 | 135.44 | 3.33% |
| 2007-04-13 | 3821.18 | 4133.68 | 3796.83 | 4070.41 | 20474936 | 360223616 | 261.62 | 6.87% |
| 2007-04-06 | 3616.60 | 3808.79 | 3595.20 | 3808.79 | 15108699 | 248397200 | 206.34 | 5.73% |
| 2007-03-30 | 3577.53 | 3643.84 | 3486.27 | 3602.45 | 18823622 | 296670592 | 34.76 | 0.97% |
| 2007-03-23 | 3304.66 | 3567.68 | 3286.26 | 3567.68 | 14948008 | 215274608 | 159.42 | 4.68% |
| 2007-03-16 | 3369.31 | 3454.25 | 3278.55 | 3408.26 | 16720783 | 235425136 | 51.25 | 1.53% |
| 2007-03-09 | 3188.72 | 3396.33 | 3116.97 | 3357.01 | 14126076 | 195127360 | 170.46 | 5.35% |
| 2007-03-02 | 3411.18 | 3444.27 | 3090.68 | 3186.55 | 18429432 | 245858752 | -221.92 | -6.51% |
| 2007-02-16 | 3140.64 | 3445.93 | 3130.60 | 3408.47 | 14501371 | 193194752 | 268.20 | 8.54% |
| 2007-02-09 | 3087.65 | 3149.49 | 3012.47 | 3140.28 | 10375262 | 139011840 | 34.35 | 1.11% |
| 2007-02-02 | 3155.44 | 3272.60 | 3039.67 | 3105.92 | 14318378 | 193039760 | -52.00 | -1.65% |
| 2007-01-26 | 3209.45 | 3342.91 | 3004.03 | 3157.93 | 19061912 | 257661040 | 9.54 | 0.30% |
| 2007-01-19 | 2635.22 | 3148.63 | 2635.22 | 3148.38 | 18625280 | 236982768 | 513.01 | 19.47% |
| 2007-01-12 | 2562.11 | 2757.71 | 2560.97 | 2635.37 | 15470580 | 188233152 | 78.05 | 3.05% |
| 2007-01-05 | 2508.28 | 2557.32 | 2461.99 | 2557.32 | 4322891 | 53157264 | 64.06 | 2.57% |
| 2006-12-29 | 2475.00 | 2531.73 | 2421.78 | 2493.26 | 9914071 | 126671120 | 19.58 | 0.79% |
| 2006-12-22 | 2413.24 | 2568.33 | 2413.24 | 2473.68 | 13198371 | 162549616 | 61.23 | 2.54% |
| 2006-12-15 | 2231.12 | 2413.19 | 2231.12 | 2412.46 | 8944633 | 111686616 | 171.05 | 7.63% |
| 2006-12-08 | 2315.83 | 2378.61 | 2236.31 | 2241.41 | 13708565 | 151668768 | -73.70 | -3.18% |
| 2006-12-01 | 2197.34 | 2321.77 | 2190.80 | 2315.11 | 10583037 | 118933832 | 123.51 | 5.64% |
