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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 3504.21 | 3638.09 | 3304.47 | 3313.99 | 10538297 | 257754128 | -165.34 | -4.75% |
| 2009-11-20 | 3266.43 | 3581.74 | 3266.43 | 3479.33 | 9913220 | 235699200 | 246.68 | 7.63% |
| 2009-11-13 | 3296.91 | 3380.16 | 3156.22 | 3232.65 | 8780998 | 168352176 | -76.06 | -2.30% |
| 2009-11-06 | 2991.93 | 3337.22 | 2976.56 | 3308.71 | 9178452 | 177282608 | 212.93 | 6.88% |
| 2009-10-30 | 3322.26 | 3334.59 | 3055.00 | 3095.78 | 7517127 | 174505344 | -221.26 | -6.67% |
| 2009-10-23 | 3056.84 | 3346.95 | 3022.81 | 3317.05 | 8181316 | 209071392 | 272.64 | 8.96% |
| 2009-10-16 | 2967.91 | 3074.44 | 2962.12 | 3044.41 | 4598159 | 116619552 | 81.49 | 2.75% |
| 2009-08-26 | 2912.73 | 3036.04 | 2881.69 | 2962.92 | 1119907 | 25532296 | -77.42 | -2.55% |
| 2009-07-14 | 2981.72 | 3084.19 | 2981.72 | 3040.34 | 1702067 | 38752564 | 472.28 | 18.39% |
| 2009-06-25 | 2471.23 | 2626.03 | 2444.75 | 2568.06 | 3407338 | 60197500 | 5.21 | 0.20% |
| 2009-05-22 | 2411.86 | 2752.86 | 2363.51 | 2562.85 | 10509209 | 214507840 | 130.02 | 5.34% |
| 2009-05-15 | 2324.33 | 2458.74 | 2153.52 | 2432.83 | 12103804 | 231658432 | 125.96 | 5.46% |
| 2009-05-08 | 2024.14 | 2383.90 | 2022.30 | 2306.87 | 13622161 | 250778208 | 299.76 | 14.94% |
| 2009-04-30 | 1902.75 | 2027.79 | 1849.71 | 2007.11 | 6554184 | 112927832 | 96.11 | 5.03% |
| 2009-04-24 | 1992.54 | 2083.28 | 1829.30 | 1911.01 | 10226880 | 171048064 | -86.59 | -4.33% |
| 2009-04-17 | 1968.62 | 2189.39 | 1960.22 | 1997.60 | 12673386 | 227458592 | 63.92 | 3.31% |
| 2009-04-10 | 1804.09 | 1934.97 | 1764.97 | 1933.68 | 8459038 | 143546528 | 125.41 | 6.93% |
| 2009-04-03 | 1703.82 | 1881.79 | 1634.86 | 1808.27 | 12649606 | 205889136 | 101.03 | 5.92% |
| 2009-03-27 | 1657.75 | 1746.59 | 1602.46 | 1707.24 | 12726265 | 198971296 | 59.77 | 3.63% |
| 2009-03-20 | 1372.91 | 1672.44 | 1357.76 | 1647.47 | 11103814 | 173644416 | 260.12 | 18.75% |
| 2009-03-13 | 1443.29 | 1477.69 | 1343.39 | 1387.35 | 6353140 | 86807712 | -49.83 | -3.47% |
| 2009-03-06 | 1283.32 | 1474.84 | 1247.55 | 1437.18 | 9205219 | 121504600 | 133.70 | 10.26% |
| 2009-02-27 | 1578.86 | 1626.23 | 1279.60 | 1303.48 | 10296994 | 138625856 | -268.74 | -17.09% |
| 2009-02-20 | 1591.28 | 1687.16 | 1472.18 | 1572.22 | 12142478 | 180707008 | -8.22 | -0.52% |
| 2009-02-13 | 1476.13 | 1590.07 | 1459.64 | 1580.43 | 12763427 | 189585584 | 128.47 | 8.85% |
| 2009-02-06 | 1333.59 | 1458.68 | 1304.38 | 1451.96 | 10542891 | 140726176 | 132.74 | 10.06% |
| 2009-01-23 | 1285.55 | 1345.69 | 1235.87 | 1319.22 | 7497304 | 94432000 | 46.39 | 3.64% |
| 2009-01-16 | 1223.97 | 1306.75 | 1168.69 | 1272.84 | 7615667 | 90659328 | 48.60 | 3.97% |
| 2009-01-09 | 1053.24 | 1257.84 | 1053.24 | 1224.23 | 7406406 | 88378776 | 158.45 | 14.87% |
| 2008-12-26 | 1191.38 | 1206.66 | 1041.91 | 1065.78 | 5763742 | 62061580 | -126.42 | -10.60% |
| 2008-12-19 | 1110.34 | 1230.20 | 1026.50 | 1192.20 | 7887733 | 89403704 | 116.36 | 10.82% |
| 2008-12-12 | 1061.22 | 1185.15 | 1045.49 | 1075.84 | 9343783 | 94220240 | 31.14 | 2.98% |
| 2008-12-05 | 889.43 | 1063.83 | 884.95 | 1044.70 | 9348390 | 75648024 | 153.43 | 17.21% |
| 2008-11-28 | 953.46 | 966.63 | 884.15 | 891.26 | 4671371 | 36233672 | -58.93 | -6.20% |
| 2008-11-21 | 981.73 | 1017.47 | 904.94 | 950.19 | 8155514 | 68238552 | -39.56 | -4.00% |
| 2008-11-14 | 779.42 | 989.76 | 779.42 | 989.76 | 8278658 | 64593292 | 226.94 | 29.75% |
| 2008-11-07 | 811.95 | 834.60 | 732.97 | 762.81 | 4438787 | 27922588 | -56.65 | -6.91% |
| 2008-10-31 | 850.79 | 854.30 | 768.23 | 819.47 | 5179190 | 34462028 | -47.75 | -5.51% |
| 2008-10-24 | 816.85 | 918.61 | 802.34 | 867.22 | 2896768 | 25965176 | 46.91 | 5.72% |
| 2008-10-17 | 908.33 | 986.91 | 794.47 | 820.30 | 3615897 | 32863250 | -121.67 | -12.92% |
| 2008-10-10 | 1219.49 | 1219.49 | 941.66 | 941.97 | 3337486 | 34868840 | -336.62 | -26.33% |
| 2008-09-26 | 1232.06 | 1303.15 | 1147.86 | 1278.59 | 5917024 | 68746752 | 150.23 | 13.31% |
| 2008-09-19 | 1045.08 | 1128.36 | 970.03 | 1128.36 | 1826928 | 17403444 | 65.84 | 6.20% |
| 2008-09-12 | 1207.31 | 1217.70 | 1060.44 | 1062.52 | 1374324 | 17424848 | -138.09 | -11.50% |
| 2008-09-05 | 1486.20 | 1491.89 | 1197.04 | 1200.60 | 1687769 | 24338000 | -294.04 | -19.67% |
| 2008-08-29 | 1610.42 | 1625.00 | 1441.05 | 1494.65 | 1181591 | 16621555 | -130.01 | -8.00% |
| 2008-08-22 | 1693.52 | 1724.97 | 1506.57 | 1624.65 | 2058257 | 27689668 | -79.55 | -4.67% |
| 2008-08-15 | 1705.58 | 1783.86 | 1620.71 | 1704.20 | 2166612 | 30412588 | -19.06 | -1.11% |
| 2008-08-08 | 2031.23 | 2044.07 | 1722.45 | 1723.26 | 1686048 | 32694424 | -307.57 | -15.14% |
| 2008-08-01 | 2088.82 | 2206.88 | 1961.64 | 2030.83 | 2036220 | 47249912 | -53.42 | -2.56% |
| 2008-07-25 | 2147.31 | 2239.22 | 2081.02 | 2084.25 | 2161950 | 47360304 | -92.98 | -4.27% |
| 2008-07-18 | 2327.04 | 2407.70 | 2023.78 | 2177.23 | 2098225 | 44426600 | -164.74 | -7.03% |
| 2008-07-11 | 2118.98 | 2419.58 | 2118.76 | 2341.97 | 3062555 | 66686616 | 222.19 | 10.48% |
| 2008-07-04 | 2326.72 | 2386.20 | 2087.55 | 2119.78 | 2147688 | 52066624 | -233.86 | -9.94% |
| 2008-06-27 | 2212.54 | 2446.32 | 2167.11 | 2353.64 | 2081629 | 43247728 | 103.26 | 4.59% |
| 2008-06-20 | 2348.80 | 2379.04 | 2069.63 | 2250.38 | 2544307 | 54688200 | -116.12 | -4.91% |
| 2008-06-13 | 2648.64 | 2736.39 | 2359.32 | 2366.50 | 1668542 | 41478116 | -359.00 | -13.17% |
| 2008-06-06 | 2740.37 | 2827.31 | 2694.03 | 2725.50 | 1576285 | 39344144 | -10.47 | -0.38% |
| 2008-05-30 | 2965.88 | 2965.88 | 2716.45 | 2735.97 | 2009750 | 53171076 | -246.01 | -8.25% |
| 2008-05-23 | 2930.09 | 3039.02 | 2778.83 | 2981.98 | 3034277 | 79786936 | 68.57 | 2.35% |
| 2008-05-16 | 2891.99 | 3019.60 | 2781.84 | 2913.41 | 3332561 | 93219328 | -2.72 | -0.09% |
| 2008-05-09 | 2699.42 | 2965.05 | 2664.55 | 2916.13 | 3956205 | 108457224 | 241.99 | 9.05% |
| 2008-04-30 | 2523.76 | 2676.65 | 2492.84 | 2674.14 | 1704317 | 43639416 | 106.54 | 4.15% |
| 2008-04-25 | 2177.51 | 2640.26 | 2071.72 | 2567.60 | 3184753 | 87016800 | 497.76 | 24.05% |
| 2008-04-18 | 2264.87 | 2325.48 | 2049.76 | 2069.84 | 1463687 | 41683512 | -240.97 | -10.43% |
| 2008-04-11 | 2056.56 | 2347.56 | 2014.89 | 2310.81 | 2037500 | 50667984 | 234.84 | 11.31% |
| 2008-04-03 | 2189.99 | 2269.78 | 1921.66 | 2075.97 | 1376054 | 36463824 | -177.61 | -7.88% |
| 2008-03-28 | 2263.33 | 2285.01 | 2090.09 | 2253.58 | 1738209 | 46960668 | 16.73 | 0.75% |
| 2008-03-21 | 2557.41 | 2558.46 | 2015.81 | 2236.85 | 2147076 | 59978180 | -345.84 | -13.39% |
| 2008-03-14 | 2734.46 | 2816.71 | 2546.72 | 2582.69 | 1785888 | 60625904 | -166.36 | -6.05% |
| 2008-03-07 | 2743.54 | 2891.63 | 2703.89 | 2749.05 | 2162727 | 63928012 | -6.65 | -0.24% |
| 2008-02-29 | 2860.93 | 2881.19 | 2542.91 | 2755.70 | 1648734 | 51159528 | -100.90 | -3.53% |
| 2008-02-22 | 2837.23 | 3044.39 | 2806.85 | 2856.60 | 1884250 | 63850840 | 94.93 | 3.44% |
| 2008-02-15 | 2916.89 | 2968.50 | 2734.25 | 2761.67 | 848537 | 23687660 | -96.46 | -3.38% |
| 2008-02-05 | 2701.68 | 2935.41 | 2701.68 | 2858.13 | 893201 | 27918022 | 208.68 | 7.88% |
| 2008-02-01 | 3226.82 | 3256.24 | 2530.93 | 2649.44 | 3034398 | 91962944 | -560.84 | -17.47% |
| 2008-01-25 | 3430.15 | 3444.84 | 2901.30 | 3210.28 | 3322718 | 109460248 | -216.92 | -6.33% |
| 2008-01-18 | 3489.18 | 3529.48 | 3147.65 | 3427.20 | 2924817 | 98062944 | -56.78 | -1.63% |
| 2008-01-11 | 3159.17 | 3535.24 | 3143.98 | 3483.99 | 3587554 | 139215392 | 337.92 | 10.74% |
| 2008-01-04 | 3122.33 | 3198.59 | 3003.92 | 3146.07 | 1782849 | 67627608 | 52.39 | 1.69% |
| 2007-12-28 | 2987.19 | 3122.56 | 2980.72 | 3093.67 | 2569979 | 78695024 | 113.92 | 3.82% |
| 2007-12-21 | 2891.46 | 2991.58 | 2784.05 | 2979.75 | 1611578 | 47363272 | 107.38 | 3.74% |
| 2007-12-14 | 2861.79 | 3075.31 | 2750.84 | 2872.37 | 2340526 | 69864616 | -30.86 | -1.06% |
| 2007-12-07 | 2773.78 | 2914.49 | 2704.55 | 2903.24 | 1793623 | 54969304 | 98.48 | 3.51% |
| 2007-11-30 | 2822.68 | 2918.65 | 2722.67 | 2804.76 | 2011797 | 68248392 | 38.62 | 1.40% |
| 2007-11-23 | 2693.23 | 2873.03 | 2655.13 | 2766.14 | 1761900 | 54409140 | 86.31 | 3.22% |
| 2007-11-16 | 2881.57 | 2911.46 | 2554.78 | 2679.83 | 2562875 | 80427928 | -293.00 | -9.86% |
| 2007-11-09 | 3011.65 | 3180.05 | 2917.42 | 2972.83 | 2076649 | 66266880 | -80.17 | -2.63% |
| 2007-11-02 | 2979.59 | 3349.66 | 2979.59 | 3053.00 | 2354423 | 77410304 | 117.92 | 4.02% |
| 2007-10-26 | 3344.84 | 3349.94 | 2848.49 | 2935.08 | 2342361 | 73772928 | -496.49 | -14.47% |
| 2007-10-18 | 3519.17 | 3748.45 | 3431.31 | 3431.56 | 2856949 | 98034336 | -83.08 | -2.36% |
| 2007-10-12 | 3736.12 | 3751.82 | 3328.18 | 3514.64 | 2874432 | 112844920 | -129.16 | -3.54% |
| 2007-09-28 | 3680.75 | 3751.76 | 3347.41 | 3643.80 | 4198200 | 120921064 | -18.73 | -0.51% |
| 2007-09-21 | 3312.46 | 3722.55 | 3294.64 | 3662.53 | 5569411 | 152985760 | 371.53 | 11.29% |
| 2007-09-14 | 2785.70 | 3328.17 | 2736.46 | 3291.00 | 6781244 | 187065936 | 470.95 | 16.70% |
| 2007-09-07 | 2722.53 | 2934.44 | 2722.53 | 2820.04 | 5312897 | 142664032 | 123.76 | 4.59% |
| 2007-08-31 | 2611.18 | 2710.64 | 2503.05 | 2696.29 | 4898382 | 128290016 | 97.86 | 3.77% |
| 2007-08-24 | 2326.62 | 2645.74 | 2322.17 | 2598.42 | 5102552 | 137250400 | 315.45 | 13.82% |
| 2007-08-17 | 2377.79 | 2413.27 | 2282.08 | 2282.97 | 3771230 | 112819384 | -106.50 | -4.46% |
| 2007-08-10 | 2464.36 | 2600.70 | 2334.21 | 2389.47 | 4983620 | 105604336 | -53.09 | -2.17% |
| 2007-08-03 | 2205.76 | 2455.61 | 2204.24 | 2442.56 | 4982447 | 102437368 | 212.13 | 9.51% |
| 2007-07-27 | 1865.13 | 2256.53 | 1865.13 | 2230.43 | 4146407 | 80851800 | 383.04 | 20.73% |
| 2007-07-20 | 1874.97 | 1879.93 | 1774.78 | 1847.39 | 1617359 | 30451874 | -21.73 | -1.16% |
| 2007-07-13 | 1816.74 | 1932.23 | 1812.98 | 1869.12 | 2785031 | 54442864 | 75.07 | 4.18% |
| 2007-07-06 | 1758.37 | 1867.24 | 1672.83 | 1794.04 | 2482683 | 40829280 | 27.36 | 1.55% |
| 2007-06-29 | 1831.34 | 1874.22 | 1666.01 | 1766.68 | 4020670 | 66657520 | -70.47 | -3.84% |
| 2007-06-22 | 1900.27 | 2021.24 | 1768.74 | 1837.15 | 4708285 | 84639760 | -31.27 | -1.67% |
| 2007-06-15 | 1751.23 | 1925.26 | 1745.09 | 1868.42 | 6249573 | 108024440 | 138.71 | 8.02% |
| 2007-06-08 | 1600.37 | 1756.19 | 1349.59 | 1729.71 | 6317299 | 103815224 | 131.39 | 8.22% |
| 2007-06-01 | 1739.19 | 1826.10 | 1514.29 | 1598.32 | 7318374 | 129229456 | -129.34 | -7.49% |
| 2007-05-25 | 1545.21 | 1833.27 | 1541.11 | 1727.66 | 7017698 | 120295168 | 124.26 | 7.75% |
| 2007-05-18 | 1445.27 | 1615.95 | 1436.07 | 1603.40 | 5675033 | 92928912 | 130.18 | 8.84% |
| 2007-05-11 | 1462.65 | 1538.63 | 1425.00 | 1473.22 | 6481904 | 95654600 | 4.08 | 0.28% |
| 2007-04-27 | 1428.46 | 1516.93 | 1421.85 | 1469.14 | 7526701 | 112236392 | 57.60 | 4.08% |
| 2007-04-20 | 1177.45 | 1417.55 | 1177.45 | 1411.54 | 8541845 | 125741488 | 241.67 | 20.66% |
| 2007-04-13 | 1124.96 | 1202.09 | 1098.30 | 1169.86 | 6975206 | 82897616 | 64.82 | 5.87% |
| 2007-04-06 | 1027.00 | 1107.17 | 1017.84 | 1105.04 | 4985870 | 57023744 | 81.03 | 7.91% |
| 2007-03-30 | 1027.40 | 1069.63 | 1006.48 | 1024.01 | 5422492 | 56851940 | -0.91 | -0.09% |
| 2007-03-23 | 956.45 | 1029.19 | 948.88 | 1024.91 | 5073879 | 50846944 | 34.26 | 3.46% |
| 2007-03-16 | 979.36 | 1024.18 | 969.68 | 990.66 | 4755429 | 48225728 | 14.49 | 1.48% |
| 2007-03-09 | 992.94 | 996.00 | 927.32 | 976.17 | 4065754 | 39940504 | -16.63 | -1.68% |
| 2007-03-02 | 986.35 | 1064.64 | 930.38 | 992.79 | 6600979 | 65059432 | 14.39 | 1.47% |
| 2007-02-16 | 886.88 | 996.36 | 882.27 | 978.41 | 5721288 | 53868636 | 94.42 | 10.68% |
| 2007-02-09 | 861.39 | 898.70 | 842.18 | 883.99 | 4689828 | 41153416 | 25.39 | 2.96% |
| 2007-02-02 | 854.15 | 918.43 | 832.57 | 858.60 | 5597998 | 53081348 | 11.68 | 1.38% |
| 2007-01-26 | 850.68 | 888.22 | 792.77 | 846.92 | 6382357 | 52434128 | 13.15 | 1.58% |
| 2007-01-19 | 766.92 | 835.15 | 760.03 | 833.77 | 4971216 | 43445272 | 65.07 | 8.46% |
| 2007-01-12 | 749.18 | 832.58 | 749.09 | 768.69 | 5882662 | 50073524 | 23.63 | 3.17% |
| 2007-01-05 | 698.00 | 745.06 | 693.24 | 745.06 | 2467472 | 20200758 | 57.52 | 8.37% |
| 2006-12-29 | 693.61 | 710.76 | 673.07 | 687.54 | 3600609 | 26330164 | -5.86 | -0.84% |
| 2006-12-22 | 652.64 | 710.98 | 649.63 | 693.40 | 5136656 | 40019804 | 40.94 | 6.28% |
| 2006-12-15 | 608.20 | 655.71 | 608.20 | 652.46 | 3292635 | 23783468 | 42.24 | 6.92% |
| 2006-12-08 | 642.81 | 655.57 | 609.25 | 610.21 | 3875267 | 28402276 | -29.65 | -4.63% |
| 2006-12-01 | 596.76 | 643.84 | 595.21 | 639.86 | 3118866 | 22441424 | 41.55 | 6.95% |
