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 | 3636.53 | 3698.13 | 3472.95 | 3485.77 | 484042464 | 2147483647 | -145.24 | -4.00% |
| 2009-11-20 | 3541.05 | 3658.21 | 3541.05 | 3631.01 | 499465824 | 2147483647 | 112.29 | 3.19% |
| 2009-11-13 | 3487.11 | 3532.19 | 3445.36 | 3518.72 | 406151040 | 2147483647 | 35.70 | 1.02% |
| 2009-11-06 | 3205.84 | 3506.03 | 3198.31 | 3483.02 | 424675616 | 2147483647 | 202.65 | 6.18% |
| 2009-10-30 | 3421.70 | 3432.89 | 3239.01 | 3280.37 | 327199360 | 2147483647 | -132.88 | -3.89% |
| 2009-10-23 | 3238.85 | 3436.39 | 3231.81 | 3413.25 | 398260384 | 2147483647 | 171.54 | 5.29% |
| 2009-10-16 | 3209.07 | 3287.63 | 3188.43 | 3241.71 | 197176384 | 2147483647 | 69.32 | 2.19% |
| 2009-08-26 | 3082.68 | 3203.79 | 3065.46 | 3172.39 | 82036400 | 1097924736 | -282.37 | -8.17% |
| 2009-07-14 | 3375.87 | 3454.75 | 3375.87 | 3454.75 | 107520432 | 1432581632 | 336.83 | 10.80% |
| 2009-06-25 | 3036.40 | 3141.17 | 3028.45 | 3117.92 | 194313616 | 2147483647 | 303.92 | 10.80% |
| 2009-05-13 | 2808.14 | 2839.61 | 2699.95 | 2814.01 | 321173248 | 2147483647 | 24.79 | 0.89% |
| 2009-05-08 | 2635.13 | 2800.22 | 2632.30 | 2789.22 | 539863104 | 2147483647 | 166.52 | 6.35% |
| 2009-04-30 | 2566.92 | 2640.02 | 2485.80 | 2622.70 | 298916480 | 2147483647 | 49.81 | 1.94% |
| 2009-04-24 | 2643.73 | 2713.30 | 2543.91 | 2572.89 | 482145856 | 2147483647 | -77.80 | -2.94% |
| 2009-04-17 | 2621.98 | 2706.62 | 2619.37 | 2650.69 | 594636544 | 2147483647 | 55.16 | 2.12% |
| 2009-04-10 | 2570.62 | 2597.06 | 2457.42 | 2595.53 | 364149440 | 2147483647 | 25.03 | 0.97% |
| 2009-04-03 | 2501.31 | 2612.37 | 2423.57 | 2570.50 | 574723072 | 2147483647 | 71.57 | 2.86% |
| 2009-03-27 | 2384.67 | 2516.38 | 2375.52 | 2498.93 | 572741248 | 2147483647 | 119.09 | 5.00% |
| 2009-03-20 | 2197.25 | 2397.21 | 2180.05 | 2379.84 | 450027424 | 2147483647 | 174.42 | 7.91% |
| 2009-03-13 | 2302.01 | 2333.98 | 2156.60 | 2205.42 | 323838272 | 2147483647 | -81.15 | -3.55% |
| 2009-03-06 | 2123.37 | 2340.37 | 2100.64 | 2286.58 | 457616320 | 2147483647 | 146.09 | 6.83% |
| 2009-02-27 | 2333.81 | 2419.53 | 2117.06 | 2140.49 | 533637280 | 2147483647 | -203.83 | -8.70% |
| 2009-02-20 | 2421.19 | 2470.62 | 2259.59 | 2344.32 | 586043072 | 2147483647 | -54.74 | -2.28% |
| 2009-02-13 | 2271.59 | 2402.44 | 2248.48 | 2399.07 | 653630976 | 2147483647 | 161.78 | 7.23% |
| 2009-02-06 | 2052.44 | 2240.02 | 2029.72 | 2237.28 | 461747648 | 2147483647 | 204.60 | 10.06% |
| 2009-01-23 | 2010.58 | 2054.33 | 1986.06 | 2032.68 | 315690912 | 2147483647 | 42.47 | 2.13% |
| 2009-01-16 | 1911.74 | 2026.65 | 1873.63 | 1990.21 | 338817792 | 2147483647 | 71.85 | 3.75% |
| 2009-01-09 | 1848.33 | 1959.25 | 1837.84 | 1918.37 | 279716992 | 2147483647 | 56.27 | 3.02% |
| 2008-12-26 | 2050.77 | 2055.37 | 1848.71 | 1862.10 | 235219472 | 1882220672 | -190.02 | -9.26% |
| 2008-12-19 | 1991.55 | 2075.38 | 1919.87 | 2052.11 | 278801568 | 2147483647 | 91.73 | 4.68% |
| 2008-12-12 | 2040.47 | 2107.60 | 1936.28 | 1960.38 | 424331520 | 2147483647 | -52.80 | -2.62% |
| 2008-12-05 | 1823.77 | 2046.47 | 1799.84 | 2013.17 | 388305472 | 2147483647 | 183.25 | 10.01% |
| 2008-11-28 | 1913.99 | 1969.02 | 1801.56 | 1829.92 | 278540736 | 2147483647 | -90.40 | -4.71% |
| 2008-11-21 | 1934.74 | 1994.82 | 1823.27 | 1920.32 | 433175360 | 2147483647 | -23.33 | -1.20% |
| 2008-11-14 | 1714.12 | 1943.65 | 1714.12 | 1943.65 | 348305152 | 2147483647 | 265.83 | 15.84% |
| 2008-11-07 | 1648.56 | 1714.66 | 1606.73 | 1677.83 | 156205232 | 1151666944 | 14.17 | 0.85% |
| 2008-10-31 | 1746.67 | 1746.67 | 1607.67 | 1663.66 | 191702960 | 1489753600 | -117.94 | -6.62% |
| 2008-10-24 | 1828.41 | 1928.19 | 1769.11 | 1781.60 | 173893440 | 1447670912 | -51.66 | -2.82% |
| 2008-10-17 | 1889.75 | 2060.49 | 1805.67 | 1833.26 | 199007536 | 1686487168 | -73.70 | -3.87% |
| 2008-10-10 | 2206.56 | 2206.56 | 1881.67 | 1906.96 | 198249184 | 1827136256 | -336.70 | -15.01% |
| 2008-09-26 | 2228.37 | 2258.42 | 2050.97 | 2243.66 | 359355520 | 2147483647 | 170.54 | 8.23% |
| 2008-09-19 | 2050.32 | 2073.11 | 1804.77 | 2073.11 | 150771168 | 1247075584 | -4.54 | -0.22% |
| 2008-09-12 | 2189.82 | 2198.76 | 2066.44 | 2077.66 | 103187512 | 941795264 | -105.78 | -4.84% |
| 2008-09-05 | 2372.64 | 2372.64 | 2172.94 | 2183.43 | 103982032 | 1023546816 | -208.08 | -8.70% |
| 2008-08-29 | 2408.03 | 2439.91 | 2291.35 | 2391.51 | 115432856 | 1154277888 | -13.41 | -0.56% |
| 2008-08-22 | 2451.31 | 2535.86 | 2273.89 | 2404.93 | 151959904 | 1514700544 | -42.69 | -1.74% |
| 2008-08-15 | 2579.80 | 2580.72 | 2369.58 | 2447.61 | 124443352 | 1268478976 | -143.85 | -5.55% |
| 2008-08-08 | 2816.94 | 2832.89 | 2581.81 | 2591.46 | 134920608 | 1542344064 | -249.33 | -8.78% |
| 2008-08-01 | 2959.11 | 2997.60 | 2748.76 | 2840.79 | 167128176 | 1944329728 | -98.31 | -3.35% |
| 2008-07-25 | 2792.83 | 2979.75 | 2780.28 | 2939.10 | 211652640 | 2147483647 | 123.64 | 4.39% |
| 2008-07-18 | 2927.24 | 2997.67 | 2690.07 | 2815.46 | 194161648 | 2147483647 | -138.04 | -4.67% |
| 2008-07-11 | 2747.61 | 3056.91 | 2747.61 | 2953.50 | 282273728 | 2147483647 | 211.65 | 7.72% |
| 2008-07-04 | 2782.84 | 2834.27 | 2617.26 | 2741.85 | 165628672 | 2080429824 | -74.17 | -2.63% |
| 2008-06-27 | 2798.43 | 3010.28 | 2770.99 | 2816.02 | 184335072 | 2147483647 | -33.65 | -1.18% |
| 2008-06-20 | 2981.09 | 3012.99 | 2691.87 | 2849.67 | 183832608 | 2147483647 | -129.45 | -4.34% |
| 2008-06-13 | 3344.45 | 3352.32 | 2975.66 | 2979.12 | 119133640 | 1624261888 | -510.38 | -14.63% |
| 2008-06-06 | 3600.23 | 3650.48 | 3470.56 | 3489.50 | 129671384 | 1890532608 | -121.83 | -3.37% |
| 2008-05-30 | 3643.01 | 3698.00 | 3533.47 | 3611.33 | 141991376 | 2147483647 | -63.62 | -1.73% |
| 2008-05-23 | 3926.31 | 3946.44 | 3591.57 | 3674.95 | 187101184 | 2147483647 | -261.18 | -6.63% |
| 2008-05-16 | 3804.99 | 4038.85 | 3766.58 | 3936.12 | 236822304 | 2147483647 | 57.20 | 1.48% |
| 2008-05-09 | 4015.21 | 4075.57 | 3761.28 | 3878.92 | 273162656 | 2147483647 | -79.69 | -2.01% |
| 2008-04-30 | 3740.95 | 3970.57 | 3702.02 | 3958.61 | 163095456 | 2147483647 | 155.54 | 4.09% |
| 2008-04-25 | 3516.43 | 3915.84 | 3122.39 | 3803.07 | 299561088 | 2147483647 | 530.57 | 16.21% |
| 2008-04-18 | 3699.14 | 3710.79 | 3248.53 | 3272.50 | 148030832 | 2147483647 | -511.23 | -13.51% |
| 2008-04-11 | 3611.96 | 3935.33 | 3578.38 | 3783.73 | 178683056 | 2147483647 | 133.03 | 3.64% |
| 2008-04-03 | 3802.21 | 3891.66 | 3457.62 | 3650.70 | 140499680 | 2147483647 | -267.46 | -6.83% |
| 2008-03-28 | 4086.07 | 4103.57 | 3661.38 | 3918.16 | 170222512 | 2147483647 | -119.67 | -2.96% |
| 2008-03-21 | 4138.88 | 4138.88 | 3658.04 | 4037.83 | 189429520 | 2147483647 | -120.04 | -2.89% |
| 2008-03-14 | 4588.73 | 4588.77 | 4092.79 | 4157.87 | 143081792 | 2147483647 | -463.81 | -10.04% |
| 2008-03-07 | 4648.73 | 4836.66 | 4519.74 | 4621.69 | 196899392 | 2147483647 | -52.87 | -1.13% |
| 2008-02-29 | 4704.32 | 4722.64 | 4394.59 | 4674.55 | 145269808 | 2147483647 | -27.69 | -0.59% |
| 2008-02-22 | 4926.84 | 5062.26 | 4649.81 | 4702.24 | 147056928 | 2147483647 | -111.07 | -2.31% |
| 2008-02-15 | 4928.85 | 5206.24 | 4742.10 | 4813.31 | 71354960 | 1422481920 | -108.52 | -2.21% |
| 2008-02-05 | 4695.55 | 4995.57 | 4695.55 | 4921.83 | 73749504 | 1562864896 | 349.88 | 7.65% |
| 2008-02-01 | 5038.51 | 5038.51 | 4414.12 | 4571.94 | 170564624 | 2147483647 | -505.48 | -9.96% |
| 2008-01-25 | 5424.64 | 5434.35 | 4708.39 | 5077.43 | 268130784 | 2147483647 | -337.04 | -6.22% |
| 2008-01-18 | 5717.52 | 5756.92 | 5226.64 | 5414.47 | 262187504 | 2147483647 | -284.68 | -5.00% |
| 2008-01-11 | 5480.44 | 5707.67 | 5455.50 | 5699.15 | 285578752 | 2147483647 | 215.50 | 3.93% |
| 2008-01-04 | 5349.76 | 5499.09 | 5283.45 | 5483.65 | 162061008 | 2147483647 | 145.38 | 2.72% |
| 2007-12-28 | 5142.16 | 5391.66 | 5129.60 | 5338.27 | 228468208 | 2147483647 | 236.42 | 4.63% |
| 2007-12-21 | 4976.24 | 5103.77 | 4799.00 | 5101.85 | 160617872 | 2147483647 | 124.20 | 2.50% |
| 2007-12-14 | 4961.67 | 5181.41 | 4800.24 | 4977.65 | 190742912 | 2147483647 | -63.70 | -1.26% |
| 2007-12-07 | 4714.92 | 5041.78 | 4689.52 | 5041.35 | 127578504 | 2147483647 | 303.94 | 6.42% |
| 2007-11-30 | 4931.60 | 4954.18 | 4619.51 | 4737.41 | 133248176 | 2147483647 | -118.75 | -2.44% |
| 2007-11-23 | 5017.40 | 5135.25 | 4711.79 | 4856.16 | 132567952 | 2147483647 | -151.50 | -3.02% |
| 2007-11-16 | 4916.82 | 5170.97 | 4795.43 | 5007.66 | 165487808 | 2147483647 | -32.86 | -0.65% |
| 2007-11-09 | 5438.81 | 5494.62 | 4962.30 | 5040.52 | 161397056 | 2147483647 | -432.40 | -7.90% |
| 2007-11-02 | 5428.68 | 5702.21 | 5428.68 | 5472.93 | 214629600 | 2147483647 | 78.12 | 1.45% |
| 2007-10-26 | 5543.79 | 5644.97 | 5266.37 | 5394.81 | 209143200 | 2147483647 | -220.94 | -3.93% |
| 2007-10-18 | 5761.87 | 5891.72 | 5593.99 | 5615.75 | 232839552 | 2147483647 | -121.47 | -2.12% |
| 2007-10-12 | 5703.28 | 5796.28 | 5485.56 | 5737.22 | 327219808 | 2147483647 | 156.41 | 2.80% |
| 2007-09-28 | 5481.38 | 5590.85 | 5338.04 | 5580.81 | 220955872 | 2147483647 | 112.72 | 2.06% |
| 2007-09-21 | 5389.50 | 5533.53 | 5357.50 | 5468.10 | 314723488 | 2147483647 | 70.82 | 1.31% |
| 2007-09-14 | 5226.74 | 5414.00 | 5059.46 | 5397.28 | 315454336 | 2147483647 | 102.48 | 1.94% |
| 2007-09-07 | 5335.05 | 5448.84 | 5265.06 | 5294.80 | 378036352 | 2147483647 | -2.02 | -0.04% |
| 2007-08-31 | 5250.62 | 5307.42 | 5136.61 | 5296.81 | 364706528 | 2147483647 | 79.43 | 1.52% |
| 2007-08-24 | 4749.20 | 5231.15 | 4747.27 | 5217.38 | 357890784 | 2147483647 | 590.80 | 12.77% |
| 2007-08-17 | 4724.52 | 4836.59 | 4616.97 | 4626.58 | 337634432 | 2147483647 | -100.10 | -2.12% |
| 2007-08-10 | 4642.78 | 4779.14 | 4579.40 | 4726.68 | 395988064 | 2147483647 | 128.30 | 2.79% |
| 2007-08-03 | 4305.18 | 4599.25 | 4271.06 | 4598.38 | 367060256 | 2147483647 | 291.24 | 6.76% |
| 2007-07-27 | 4009.06 | 4325.93 | 4009.06 | 4307.14 | 356476032 | 2147483647 | 335.26 | 8.44% |
| 2007-07-20 | 3824.91 | 3971.89 | 3650.25 | 3971.88 | 193991120 | 2147483647 | 151.87 | 3.98% |
| 2007-07-13 | 3743.87 | 3852.93 | 3722.23 | 3820.02 | 197824128 | 2147483647 | 109.73 | 2.96% |
| 2007-07-06 | 3746.18 | 3848.08 | 3475.27 | 3710.28 | 228982192 | 2147483647 | -53.80 | -1.43% |
| 2007-06-29 | 4066.45 | 4105.99 | 3718.16 | 3764.08 | 319985504 | 2147483647 | -287.35 | -7.09% |
| 2007-06-22 | 4178.76 | 4292.20 | 3970.35 | 4051.43 | 409568256 | 2147483647 | -47.95 | -1.17% |
| 2007-06-15 | 3876.07 | 4146.52 | 3834.02 | 4099.38 | 455213792 | 2147483647 | 261.51 | 6.81% |
| 2007-06-08 | 3804.96 | 3861.21 | 3246.73 | 3837.87 | 483515904 | 2147483647 | 33.91 | 0.89% |
| 2007-06-01 | 4033.92 | 4168.53 | 3683.56 | 3803.95 | 606064384 | 2147483647 | -181.30 | -4.55% |
| 2007-05-25 | 3650.80 | 3996.85 | 3643.08 | 3985.25 | 515850880 | 2147483647 | 208.62 | 5.52% |
| 2007-05-18 | 3648.27 | 3805.21 | 3557.20 | 3776.63 | 443581248 | 2147483647 | 74.02 | 2.00% |
| 2007-05-11 | 3487.36 | 3742.23 | 3478.93 | 3702.61 | 546121600 | 2147483647 | 232.09 | 6.69% |
| 2007-04-27 | 3330.80 | 3503.89 | 3330.80 | 3470.52 | 484878976 | 2147483647 | 181.24 | 5.51% |
| 2007-04-20 | 3177.30 | 3311.98 | 3065.28 | 3289.28 | 504356928 | 2147483647 | 120.05 | 3.79% |
| 2007-04-13 | 2988.38 | 3211.61 | 2988.38 | 3169.23 | 486367072 | 2147483647 | 197.22 | 6.64% |
| 2007-04-06 | 2793.96 | 2977.46 | 2793.96 | 2972.01 | 375010368 | 2147483647 | 190.22 | 6.84% |
| 2007-03-30 | 2725.40 | 2830.08 | 2689.11 | 2781.78 | 438333888 | 2147483647 | 65.52 | 2.41% |
| 2007-03-23 | 2533.71 | 2740.28 | 2523.30 | 2716.27 | 357066240 | 2147483647 | 112.04 | 4.30% |
| 2007-03-16 | 2612.96 | 2665.39 | 2546.65 | 2604.23 | 336320256 | 2147483647 | -7.17 | -0.27% |
| 2007-03-09 | 2503.82 | 2643.81 | 2409.72 | 2611.39 | 306669472 | 2147483647 | 102.66 | 4.09% |
| 2007-03-02 | 2679.26 | 2719.52 | 2413.33 | 2508.73 | 405197408 | 2147483647 | -168.01 | -6.28% |
| 2007-02-16 | 2397.85 | 2717.57 | 2396.79 | 2676.74 | 316838560 | 2147483647 | 279.49 | 11.66% |
| 2007-02-09 | 2282.77 | 2417.64 | 2198.90 | 2397.24 | 302876608 | 2147483647 | 99.24 | 4.32% |
| 2007-02-02 | 2529.94 | 2599.45 | 2293.28 | 2298.00 | 369028000 | 2147483647 | -214.92 | -8.55% |
| 2007-01-26 | 2424.82 | 2556.10 | 2356.98 | 2512.92 | 440084512 | 2147483647 | 116.83 | 4.88% |
| 2007-01-19 | 2170.94 | 2396.09 | 2170.94 | 2396.09 | 393555584 | 2147483647 | 222.35 | 10.23% |
| 2007-01-12 | 2072.01 | 2289.95 | 2071.72 | 2173.75 | 413782112 | 2147483647 | 100.86 | 4.87% |
| 2007-01-05 | 2073.25 | 2139.49 | 2030.76 | 2072.88 | 199463136 | 1504071296 | 31.84 | 1.56% |
| 2006-12-29 | 1898.82 | 2052.86 | 1898.82 | 2041.05 | 306157312 | 2147483647 | 145.40 | 7.67% |
| 2006-12-22 | 1875.01 | 1945.47 | 1875.01 | 1895.64 | 292065728 | 2132371456 | 28.01 | 1.50% |
| 2006-12-15 | 1705.91 | 1867.78 | 1705.91 | 1867.64 | 253794640 | 1753075712 | 156.05 | 9.12% |
| 2006-12-08 | 1731.90 | 1820.72 | 1710.00 | 1711.58 | 366452992 | 2147483647 | -17.64 | -1.02% |
| 2006-12-01 | 1632.66 | 1741.80 | 1604.82 | 1729.22 | 256238272 | 1733700736 | 92.64 | 5.66% |
