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 | 3796.78 | 3849.99 | 3616.63 | 3627.27 | 271213440 | 2147483647 | -163.50 | -4.31% |
| 2009-11-20 | 3721.29 | 3838.25 | 3721.29 | 3790.77 | 265925072 | 2147483647 | 93.33 | 2.52% |
| 2009-11-13 | 3669.77 | 3719.74 | 3621.27 | 3697.44 | 222618592 | 2147483647 | 31.94 | 0.87% |
| 2009-11-06 | 3385.01 | 3694.46 | 3374.29 | 3665.50 | 221790704 | 2147483647 | 201.23 | 5.81% |
| 2009-10-30 | 3623.02 | 3635.68 | 3418.77 | 3464.27 | 178032224 | 2147483647 | -149.06 | -4.12% |
| 2009-10-23 | 3424.99 | 3638.22 | 3417.55 | 3613.32 | 224876432 | 2147483647 | 184.25 | 5.37% |
| 2009-10-16 | 3400.21 | 3485.28 | 3374.07 | 3429.07 | 111972624 | 1523047168 | 77.91 | 2.33% |
| 2009-08-26 | 3263.55 | 3384.56 | 3246.69 | 3351.16 | 46366840 | 637040704 | -354.30 | -9.56% |
| 2009-07-14 | 3611.65 | 3705.46 | 3611.65 | 3705.46 | 63146292 | 856534400 | 352.81 | 10.52% |
| 2009-06-25 | 3269.45 | 3383.88 | 3260.17 | 3352.66 | 112415616 | 1326789120 | 393.22 | 13.29% |
| 2009-05-13 | 2936.85 | 2968.66 | 2914.94 | 2959.43 | 61638264 | 703386496 | 39.38 | 1.35% |
| 2009-05-08 | 2760.53 | 2929.38 | 2756.83 | 2920.05 | 297825120 | 2147483647 | 170.58 | 6.20% |
| 2009-04-30 | 2686.28 | 2766.65 | 2606.10 | 2749.47 | 172843104 | 1880019456 | 58.21 | 2.16% |
| 2009-04-24 | 2761.90 | 2837.72 | 2666.47 | 2691.27 | 268723136 | 2147483647 | -77.51 | -2.80% |
| 2009-04-17 | 2751.26 | 2823.12 | 2743.53 | 2768.78 | 335708736 | 2147483647 | 47.56 | 1.75% |
| 2009-04-10 | 2708.58 | 2737.06 | 2583.43 | 2721.22 | 211616096 | 2147483647 | 14.17 | 0.52% |
| 2009-04-03 | 2620.52 | 2745.07 | 2538.86 | 2707.05 | 328736576 | 2147483647 | 88.94 | 3.40% |
| 2009-03-27 | 2486.57 | 2638.58 | 2477.13 | 2618.11 | 325356768 | 2147483647 | 135.15 | 5.44% |
| 2009-03-20 | 2315.14 | 2505.52 | 2295.41 | 2482.96 | 247586272 | 2147483647 | 159.50 | 6.87% |
| 2009-03-13 | 2418.97 | 2454.32 | 2271.06 | 2323.45 | 182317552 | 1803538432 | -77.46 | -3.23% |
| 2009-03-06 | 2246.84 | 2456.86 | 2211.36 | 2400.91 | 260566160 | 2147483647 | 139.33 | 6.16% |
| 2009-02-27 | 2428.95 | 2516.34 | 2241.19 | 2261.58 | 293092608 | 2147483647 | -182.17 | -7.45% |
| 2009-02-20 | 2549.27 | 2610.76 | 2367.96 | 2443.75 | 331390944 | 2147483647 | -82.85 | -3.28% |
| 2009-02-13 | 2421.18 | 2530.44 | 2375.24 | 2526.60 | 367865856 | 2147483647 | 141.08 | 5.91% |
| 2009-02-06 | 2187.48 | 2388.18 | 2157.80 | 2385.52 | 252871440 | 2147483647 | 218.60 | 10.09% |
| 2009-01-23 | 2147.87 | 2206.74 | 2128.80 | 2166.91 | 180674528 | 1616279808 | 44.24 | 2.08% |
| 2009-01-16 | 2042.00 | 2165.09 | 2002.22 | 2122.67 | 185605184 | 1631151872 | 72.24 | 3.52% |
| 2009-01-09 | 1996.52 | 2108.45 | 1983.74 | 2050.43 | 157219360 | 1339750912 | 46.48 | 2.32% |
| 2008-12-26 | 2203.05 | 2207.99 | 1989.20 | 2003.94 | 123813152 | 1073367872 | -202.39 | -9.17% |
| 2008-12-19 | 2150.26 | 2233.42 | 2075.69 | 2206.33 | 155896416 | 1387063808 | 88.78 | 4.19% |
| 2008-12-12 | 2208.24 | 2275.64 | 2094.75 | 2117.56 | 241089760 | 2147483647 | -60.74 | -2.79% |
| 2008-12-05 | 1997.34 | 2215.93 | 1968.91 | 2178.30 | 204762624 | 1797867904 | 174.81 | 8.72% |
| 2008-11-28 | 2087.85 | 2155.61 | 1976.51 | 2003.49 | 153768224 | 1328076032 | -93.27 | -4.45% |
| 2008-11-21 | 2123.47 | 2184.42 | 1994.87 | 2096.76 | 242367760 | 2041987968 | -38.61 | -1.81% |
| 2008-11-14 | 1906.20 | 2137.57 | 1906.20 | 2135.37 | 203766752 | 1701902336 | 273.38 | 14.68% |
| 2008-11-07 | 1808.53 | 1902.27 | 1773.51 | 1862.00 | 96595296 | 771908224 | 36.60 | 2.00% |
| 2008-10-31 | 1899.72 | 1899.72 | 1746.69 | 1825.40 | 122819504 | 1003146816 | -113.49 | -5.85% |
| 2008-10-24 | 2020.06 | 2123.54 | 1930.27 | 1938.90 | 108055768 | 950276160 | -87.43 | -4.32% |
| 2008-10-17 | 2078.59 | 2279.28 | 1997.38 | 2026.33 | 127500640 | 1150060416 | -65.19 | -3.12% |
| 2008-10-10 | 2437.28 | 2437.28 | 2062.46 | 2091.52 | 127664912 | 1221994496 | -380.38 | -15.39% |
| 2008-09-26 | 2450.98 | 2491.40 | 2257.46 | 2471.90 | 237498144 | 2147483647 | 198.14 | 8.71% |
| 2008-09-19 | 2278.19 | 2278.19 | 1985.81 | 2273.76 | 97715120 | 843565504 | -42.12 | -1.82% |
| 2008-09-12 | 2431.20 | 2439.85 | 2300.37 | 2315.88 | 59507116 | 593236544 | -106.51 | -4.40% |
| 2008-09-05 | 2630.53 | 2630.53 | 2407.09 | 2422.39 | 59098380 | 642654208 | -230.92 | -8.70% |
| 2008-08-29 | 2637.40 | 2681.08 | 2551.03 | 2653.31 | 67728512 | 723460288 | 20.87 | 0.79% |
| 2008-08-22 | 2672.88 | 2773.97 | 2496.64 | 2632.45 | 87111056 | 909303552 | -36.82 | -1.38% |
| 2008-08-15 | 2800.64 | 2811.51 | 2592.95 | 2669.27 | 71339768 | 746860544 | -140.14 | -4.99% |
| 2008-08-08 | 3004.25 | 3023.60 | 2796.48 | 2809.41 | 79115520 | 915815232 | -221.33 | -7.30% |
| 2008-08-01 | 3145.40 | 3193.05 | 2930.30 | 3030.73 | 92068912 | 1100825600 | -91.27 | -2.92% |
| 2008-07-25 | 2962.11 | 3165.51 | 2948.90 | 3122.00 | 119555248 | 1499297024 | 134.05 | 4.49% |
| 2008-07-18 | 3072.61 | 3147.27 | 2845.48 | 2987.95 | 112326976 | 1339824128 | -115.77 | -3.73% |
| 2008-07-11 | 2881.02 | 3209.62 | 2881.02 | 3103.72 | 163392160 | 2052558080 | 228.52 | 7.95% |
| 2008-07-04 | 2952.34 | 3004.48 | 2750.81 | 2875.20 | 95702768 | 1217468928 | -115.56 | -3.86% |
| 2008-06-27 | 2995.79 | 3188.74 | 2961.26 | 2990.76 | 108674696 | 1355694464 | -64.15 | -2.10% |
| 2008-06-20 | 3129.89 | 3197.94 | 2890.27 | 3054.91 | 116982352 | 1492734592 | -66.63 | -2.13% |
| 2008-06-13 | 3492.99 | 3501.55 | 3116.89 | 3121.54 | 75783920 | 1056218176 | -532.38 | -14.57% |
| 2008-06-06 | 3754.68 | 3810.71 | 3635.61 | 3653.92 | 81232032 | 1221489024 | -111.54 | -2.96% |
| 2008-05-30 | 3768.51 | 3835.02 | 3657.47 | 3765.46 | 82866896 | 1406853376 | -35.87 | -0.94% |
| 2008-05-23 | 4057.95 | 4061.03 | 3715.07 | 3801.33 | 110384216 | 1819444992 | -268.37 | -6.59% |
| 2008-05-16 | 3945.20 | 4163.37 | 3892.80 | 4069.71 | 120752760 | 2122402176 | 43.67 | 1.08% |
| 2008-05-09 | 4269.06 | 4290.40 | 3951.30 | 4026.03 | 154605792 | 2147483647 | -182.74 | -4.34% |
| 2008-04-30 | 3973.43 | 4223.13 | 3916.36 | 4208.78 | 102602888 | 1914881280 | 165.13 | 4.08% |
| 2008-04-25 | 3705.57 | 4163.65 | 3317.82 | 4043.64 | 192973760 | 2147483647 | 599.88 | 17.42% |
| 2008-04-18 | 3860.80 | 3872.32 | 3404.72 | 3443.76 | 89398168 | 1474214400 | -501.99 | -12.72% |
| 2008-04-11 | 3841.03 | 4125.51 | 3779.57 | 3945.74 | 104697936 | 1870075648 | 71.88 | 1.85% |
| 2008-04-03 | 3911.34 | 4008.26 | 3676.03 | 3873.87 | 92262448 | 1585951872 | -159.13 | -3.95% |
| 2008-03-28 | 4175.07 | 4191.39 | 3767.61 | 4033.00 | 103037168 | 1896542976 | -94.34 | -2.29% |
| 2008-03-21 | 4159.02 | 4183.72 | 3766.04 | 4127.34 | 110598776 | 2078573824 | -53.93 | -1.29% |
| 2008-03-14 | 4638.29 | 4638.29 | 4109.72 | 4181.26 | 84952728 | 1721484928 | -492.33 | -10.53% |
| 2008-03-07 | 4736.46 | 4903.28 | 4561.67 | 4673.59 | 101981760 | 2147483647 | -91.21 | -1.91% |
| 2008-02-29 | 4777.70 | 4797.15 | 4499.45 | 4764.81 | 88165704 | 1816684544 | -14.66 | -0.31% |
| 2008-02-22 | 5091.24 | 5206.60 | 4738.07 | 4779.47 | 91699376 | 1936682368 | -201.08 | -4.04% |
| 2008-02-15 | 5113.82 | 5442.70 | 4908.55 | 4980.55 | 45526184 | 949804928 | -127.88 | -2.50% |
| 2008-02-05 | 4882.38 | 5185.28 | 4882.38 | 5108.42 | 50751192 | 1109632768 | 357.25 | 7.52% |
| 2008-02-01 | 5192.57 | 5192.57 | 4583.27 | 4751.18 | 109327160 | 2147483647 | -488.68 | -9.33% |
| 2008-01-25 | 5610.66 | 5621.73 | 4872.81 | 5239.86 | 165580336 | 2147483647 | -360.24 | -6.43% |
| 2008-01-18 | 5964.13 | 5999.47 | 5424.99 | 5600.10 | 155323264 | 2147483647 | -338.61 | -5.70% |
| 2008-01-11 | 5680.89 | 5939.42 | 5656.01 | 5938.72 | 175883776 | 2147483647 | 254.04 | 4.47% |
| 2008-01-04 | 5598.20 | 5701.22 | 5497.96 | 5684.67 | 98132880 | 2147483647 | 94.91 | 1.70% |
| 2007-12-28 | 5409.22 | 5650.26 | 5394.20 | 5589.76 | 151940000 | 2147483647 | 223.70 | 4.17% |
| 2007-12-21 | 5264.68 | 5384.37 | 5052.58 | 5366.07 | 96660184 | 2117907456 | 95.95 | 1.82% |
| 2007-12-14 | 5314.55 | 5534.98 | 5088.24 | 5270.11 | 116052816 | 2147483647 | -137.13 | -2.54% |
| 2007-12-07 | 5055.57 | 5407.82 | 5027.49 | 5407.25 | 80288856 | 1709940480 | 324.64 | 6.39% |
| 2007-11-30 | 5292.67 | 5317.46 | 4943.20 | 5082.60 | 90243312 | 1961863168 | -128.25 | -2.46% |
| 2007-11-23 | 5426.44 | 5523.65 | 5066.89 | 5210.85 | 82136912 | 1745767424 | -209.04 | -3.86% |
| 2007-11-16 | 5327.91 | 5604.28 | 5208.56 | 5419.89 | 105093696 | 2147483647 | -42.66 | -0.78% |
| 2007-11-09 | 5907.13 | 5955.48 | 5378.69 | 5462.55 | 105583584 | 2147483647 | -483.21 | -8.13% |
| 2007-11-02 | 5912.74 | 6174.27 | 5912.74 | 5945.76 | 140592656 | 2147483647 | 68.07 | 1.16% |
| 2007-10-26 | 5918.71 | 6092.83 | 5740.84 | 5877.69 | 128793472 | 2147483647 | -114.37 | -1.91% |
| 2007-10-18 | 6120.81 | 6302.22 | 5959.04 | 5992.06 | 148253664 | 2147483647 | -108.20 | -1.77% |
| 2007-10-12 | 5966.53 | 6172.85 | 5839.05 | 6100.26 | 207786624 | 2147483647 | 267.15 | 4.58% |
| 2007-09-28 | 5687.09 | 5843.85 | 5568.10 | 5833.11 | 122817656 | 2147483647 | 157.77 | 2.78% |
| 2007-09-21 | 5637.21 | 5772.98 | 5564.72 | 5675.35 | 174559232 | 2147483647 | 34.48 | 0.61% |
| 2007-09-14 | 5477.02 | 5668.23 | 5314.76 | 5640.87 | 170546064 | 2147483647 | 90.45 | 1.63% |
| 2007-09-07 | 5616.64 | 5711.27 | 5512.45 | 5550.42 | 209504992 | 2147483647 | -29.34 | -0.53% |
| 2007-08-31 | 5571.64 | 5630.83 | 5448.42 | 5579.76 | 188372160 | 2147483647 | 35.95 | 0.65% |
| 2007-08-24 | 5039.21 | 5559.39 | 5033.75 | 5543.81 | 200321712 | 2147483647 | 647.53 | 13.22% |
| 2007-08-17 | 5042.63 | 5180.27 | 4885.73 | 4896.27 | 208676352 | 2147483647 | -145.78 | -2.89% |
| 2007-08-10 | 4908.61 | 5087.76 | 4850.59 | 5042.06 | 244034112 | 2147483647 | 177.50 | 3.65% |
| 2007-08-03 | 4505.97 | 4865.66 | 4491.66 | 4864.56 | 207711520 | 2147483647 | 355.49 | 7.88% |
| 2007-07-27 | 4263.51 | 4557.25 | 4263.51 | 4509.07 | 208637472 | 2147483647 | 293.44 | 6.96% |
| 2007-07-20 | 4041.44 | 4215.67 | 3857.38 | 4215.63 | 117452792 | 1815903104 | 179.83 | 4.46% |
| 2007-07-13 | 3935.38 | 4075.99 | 3914.07 | 4035.80 | 113827160 | 1737684736 | 133.19 | 3.41% |
| 2007-07-06 | 3957.63 | 4048.94 | 3674.53 | 3902.61 | 129759312 | 1948010240 | -72.85 | -1.83% |
| 2007-06-29 | 4198.26 | 4235.22 | 3911.28 | 3975.45 | 179413968 | 2147483647 | -209.69 | -5.01% |
| 2007-06-22 | 4249.47 | 4372.10 | 4106.44 | 4185.15 | 223156704 | 2147483647 | 19.47 | 0.47% |
| 2007-06-15 | 3936.40 | 4211.70 | 3919.73 | 4165.68 | 246704416 | 2147483647 | 257.49 | 6.59% |
| 2007-06-08 | 3907.57 | 3931.56 | 3337.82 | 3908.19 | 270594720 | 2147483647 | 12.69 | 0.33% |
| 2007-06-01 | 4014.27 | 4149.96 | 3695.70 | 3895.49 | 369748928 | 2147483647 | -67.49 | -1.70% |
| 2007-05-25 | 3676.51 | 3974.64 | 3670.46 | 3962.99 | 271538848 | 2147483647 | 160.78 | 4.23% |
| 2007-05-18 | 3688.61 | 3829.54 | 3601.35 | 3802.21 | 243420352 | 2147483647 | 58.76 | 1.57% |
| 2007-05-11 | 3510.73 | 3783.29 | 3496.02 | 3743.44 | 312723840 | 2147483647 | 226.16 | 6.43% |
| 2007-04-27 | 3389.59 | 3563.91 | 3389.59 | 3517.28 | 273981536 | 2147483647 | 164.97 | 4.92% |
| 2007-04-20 | 3299.87 | 3408.12 | 3136.73 | 3352.31 | 275331808 | 2147483647 | 56.70 | 1.72% |
| 2007-04-13 | 3119.35 | 3336.61 | 3119.35 | 3295.61 | 272704800 | 2147483647 | 189.05 | 6.09% |
| 2007-04-06 | 2956.06 | 3111.53 | 2956.06 | 3106.56 | 213131504 | 2147483647 | 162.97 | 5.54% |
| 2007-03-30 | 2871.91 | 3012.94 | 2826.97 | 2943.59 | 261730208 | 2147483647 | 79.17 | 2.76% |
| 2007-03-23 | 2674.21 | 2892.41 | 2665.20 | 2864.42 | 198109648 | 2112979968 | 121.61 | 4.43% |
| 2007-03-16 | 2771.80 | 2806.84 | 2687.04 | 2742.81 | 167539520 | 1747714560 | -27.94 | -1.01% |
| 2007-03-09 | 2666.14 | 2807.07 | 2561.31 | 2770.75 | 165950304 | 1645931520 | 96.19 | 3.60% |
| 2007-03-02 | 2879.69 | 2911.20 | 2579.10 | 2674.55 | 215575648 | 2146573312 | -209.31 | -7.26% |
| 2007-02-16 | 2584.58 | 2929.34 | 2582.22 | 2883.87 | 172779328 | 1743650304 | 298.77 | 11.56% |
| 2007-02-09 | 2494.86 | 2615.36 | 2360.91 | 2585.09 | 181356832 | 1778145792 | 73.20 | 2.91% |
| 2007-02-02 | 2799.61 | 2878.71 | 2504.01 | 2511.89 | 217686944 | 2110472576 | -268.59 | -9.66% |
| 2007-01-26 | 2636.32 | 2807.30 | 2606.65 | 2780.48 | 248440144 | 2147483647 | 175.52 | 6.74% |
| 2007-01-19 | 2404.74 | 2634.97 | 2404.74 | 2604.97 | 216550160 | 2071323008 | 196.27 | 8.15% |
| 2007-01-12 | 2301.43 | 2531.01 | 2301.43 | 2408.70 | 235229920 | 2040550656 | 104.97 | 4.56% |
| 2007-01-05 | 2329.11 | 2420.96 | 2269.86 | 2303.72 | 134371552 | 1063971264 | 16.86 | 0.74% |
| 2006-12-29 | 2084.35 | 2301.45 | 2084.35 | 2286.87 | 205415776 | 1554997760 | 207.74 | 9.99% |
| 2006-12-22 | 2061.93 | 2139.93 | 2061.93 | 2079.13 | 170447728 | 1315920640 | 24.05 | 1.17% |
| 2006-12-15 | 1871.27 | 2055.38 | 1871.26 | 2055.08 | 159492944 | 1174775808 | 177.82 | 9.47% |
| 2006-12-08 | 1880.32 | 1993.79 | 1875.27 | 1877.25 | 220041312 | 1555085440 | -2.35 | -0.12% |
| 2006-12-01 | 1787.39 | 1894.58 | 1742.26 | 1879.60 | 150749920 | 1084327040 | 85.56 | 4.77% |
