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 | 5699.93 | 5835.76 | 5304.14 | 5337.21 | 45989928 | 869901312 | -358.06 | -6.29% |
| 2009-11-20 | 5531.60 | 5744.26 | 5531.60 | 5695.26 | 40668624 | 752134976 | 204.89 | 3.73% |
| 2009-11-13 | 5301.68 | 5490.37 | 5258.99 | 5490.37 | 34871872 | 629314176 | 197.58 | 3.73% |
| 2009-11-06 | 4858.92 | 5335.11 | 4821.85 | 5292.79 | 41889056 | 764700288 | 349.12 | 7.06% |
| 2009-10-30 | 5019.59 | 5042.37 | 4863.98 | 4943.67 | 32904428 | 587452352 | -54.49 | -1.09% |
| 2009-10-23 | 4837.15 | 5024.74 | 4827.78 | 4998.16 | 32932830 | 551364224 | 165.44 | 3.42% |
| 2009-10-16 | 4869.65 | 4914.87 | 4763.69 | 4832.71 | 14658938 | 251709440 | 251.34 | 5.49% |
| 2009-08-26 | 4433.76 | 4621.16 | 4420.00 | 4581.38 | 6072431 | 99023984 | -273.66 | -5.64% |
| 2009-07-14 | 4790.57 | 4855.04 | 4781.95 | 4855.04 | 7695188 | 130881984 | 349.69 | 7.76% |
| 2009-06-25 | 4416.41 | 4527.65 | 4396.56 | 4505.35 | 11431471 | 177744704 | 249.44 | 5.86% |
| 2009-05-04 | 4153.64 | 4256.59 | 4153.64 | 4255.91 | 6880587 | 98993128 | 120.56 | 2.92% |
| 2009-04-30 | 4140.72 | 4150.95 | 3935.39 | 4135.36 | 23644928 | 336784960 | -5.11 | -0.12% |
| 2009-04-24 | 4168.53 | 4340.67 | 4018.66 | 4140.46 | 37007536 | 520148480 | -40.39 | -0.97% |
| 2009-04-17 | 4117.24 | 4285.26 | 4117.24 | 4180.85 | 43859860 | 654776896 | 111.50 | 2.74% |
| 2009-04-10 | 3971.40 | 4071.39 | 3811.63 | 4069.36 | 28256946 | 409139744 | 108.48 | 2.74% |
| 2009-04-03 | 3800.87 | 4023.07 | 3714.08 | 3960.88 | 40439092 | 553794048 | 161.62 | 4.25% |
| 2009-03-27 | 3672.62 | 3849.06 | 3631.63 | 3799.26 | 36854340 | 478847232 | 127.58 | 3.48% |
| 2009-03-20 | 3392.41 | 3694.89 | 3369.96 | 3671.68 | 31544682 | 386988736 | 264.35 | 7.76% |
| 2009-03-13 | 3526.22 | 3574.63 | 3306.14 | 3407.34 | 25626186 | 293896416 | -108.58 | -3.09% |
| 2009-03-06 | 3240.80 | 3572.99 | 3226.67 | 3515.92 | 31702388 | 385095264 | 254.21 | 7.79% |
| 2009-02-27 | 3655.00 | 3768.96 | 3207.95 | 3261.71 | 36029652 | 448136480 | -404.79 | -11.04% |
| 2009-02-20 | 3761.45 | 3780.19 | 3490.60 | 3666.50 | 36678908 | 469992704 | -49.97 | -1.34% |
| 2009-02-13 | 3414.74 | 3717.05 | 3381.21 | 3716.47 | 44105892 | 523163616 | 337.89 | 10.00% |
| 2009-02-06 | 3152.49 | 3378.58 | 3138.03 | 3378.58 | 33641664 | 366733568 | 248.14 | 7.93% |
| 2009-01-23 | 3154.37 | 3181.48 | 3084.45 | 3130.44 | 23992348 | 255008384 | -12.12 | -0.39% |
| 2009-01-16 | 3081.26 | 3198.01 | 3000.14 | 3142.57 | 30060246 | 286692032 | 59.02 | 1.91% |
| 2009-01-09 | 2978.12 | 3092.31 | 2949.61 | 3083.55 | 25587976 | 262299904 | 149.85 | 5.11% |
| 2008-12-26 | 3111.70 | 3160.36 | 2854.55 | 2933.70 | 24304988 | 231247536 | -173.35 | -5.58% |
| 2008-12-19 | 2882.94 | 3134.51 | 2824.07 | 3107.05 | 22630232 | 200729776 | 251.42 | 8.80% |
| 2008-12-12 | 2988.16 | 3116.69 | 2801.37 | 2855.63 | 32615792 | 291888064 | -95.20 | -3.23% |
| 2008-12-05 | 2627.82 | 2996.30 | 2608.02 | 2950.84 | 34815080 | 289490496 | 317.75 | 12.07% |
| 2008-11-28 | 2600.79 | 2704.82 | 2484.30 | 2633.09 | 17993286 | 152345280 | 58.30 | 2.26% |
| 2008-11-21 | 2579.49 | 2725.44 | 2473.05 | 2574.79 | 30316412 | 246845600 | 0.21 | 0.01% |
| 2008-11-14 | 2257.87 | 2575.12 | 2257.87 | 2574.58 | 22288986 | 162725568 | 347.33 | 15.60% |
| 2008-11-07 | 2235.98 | 2306.51 | 2186.08 | 2227.24 | 8115851 | 55418072 | -24.02 | -1.07% |
| 2008-10-31 | 2321.19 | 2321.19 | 2162.53 | 2251.26 | 8950946 | 64561292 | -101.16 | -4.30% |
| 2008-10-24 | 2289.24 | 2417.90 | 2270.66 | 2352.42 | 8843466 | 68178240 | 62.33 | 2.72% |
| 2008-10-17 | 2475.93 | 2615.45 | 2258.24 | 2290.09 | 10162570 | 79108576 | -210.25 | -8.41% |
| 2008-10-10 | 2855.73 | 2855.73 | 2482.99 | 2500.34 | 9040909 | 85515304 | -400.80 | -13.81% |
| 2008-09-26 | 3030.81 | 3127.89 | 2689.74 | 2901.14 | 16602545 | 164972048 | 16.77 | 0.58% |
| 2008-09-19 | 2811.09 | 2884.37 | 2526.09 | 2884.37 | 8198780 | 76275464 | 66.55 | 2.36% |
| 2008-09-12 | 2926.55 | 2931.92 | 2764.64 | 2817.82 | 6427896 | 57280308 | -107.24 | -3.67% |
| 2008-09-05 | 3270.93 | 3270.93 | 2915.31 | 2925.06 | 6667294 | 72073120 | -342.24 | -10.47% |
| 2008-08-29 | 3426.12 | 3453.28 | 3159.68 | 3267.30 | 6938062 | 73524336 | -146.64 | -4.29% |
| 2008-08-22 | 3528.50 | 3635.79 | 3286.70 | 3413.94 | 9096106 | 101517232 | -117.79 | -3.33% |
| 2008-08-15 | 3675.76 | 3681.87 | 3385.34 | 3531.73 | 8036945 | 92715784 | -155.34 | -4.21% |
| 2008-08-08 | 4059.06 | 4073.24 | 3674.81 | 3687.06 | 8269987 | 107920576 | -403.81 | -9.87% |
| 2008-08-01 | 4221.85 | 4270.27 | 3974.30 | 4090.88 | 10942560 | 149001968 | -110.56 | -2.63% |
| 2008-07-25 | 3997.88 | 4229.68 | 3982.68 | 4201.43 | 15810615 | 200909552 | 184.78 | 4.60% |
| 2008-07-18 | 4123.77 | 4247.84 | 3853.47 | 4016.65 | 14213356 | 193430032 | -137.44 | -3.31% |
| 2008-07-11 | 3903.15 | 4316.75 | 3903.15 | 4154.09 | 18978244 | 260114208 | 255.82 | 6.56% |
| 2008-07-04 | 3707.16 | 3960.66 | 3650.81 | 3898.27 | 10163661 | 137165008 | 140.85 | 3.75% |
| 2008-06-27 | 3652.75 | 4019.60 | 3598.82 | 3757.42 | 11169897 | 150090144 | 37.02 | 0.99% |
| 2008-06-20 | 3961.29 | 3992.33 | 3510.40 | 3720.40 | 11847873 | 166986080 | -228.69 | -5.79% |
| 2008-06-13 | 4504.94 | 4509.16 | 3947.06 | 3949.09 | 8108902 | 127239680 | -727.12 | -15.55% |
| 2008-06-06 | 4813.55 | 4883.40 | 4659.39 | 4676.20 | 6964346 | 117491584 | -137.73 | -2.86% |
| 2008-05-30 | 4866.98 | 4908.05 | 4692.79 | 4813.93 | 8277317 | 142432704 | -79.61 | -1.63% |
| 2008-05-23 | 5165.04 | 5221.77 | 4755.45 | 4893.54 | 11671886 | 216324320 | -284.50 | -5.49% |
| 2008-05-16 | 5042.54 | 5371.88 | 4982.66 | 5178.04 | 16976312 | 311655136 | 83.60 | 1.64% |
| 2008-05-09 | 5012.85 | 5171.65 | 4870.33 | 5094.44 | 16996156 | 299048384 | 148.28 | 3.00% |
| 2008-04-30 | 4687.25 | 4964.30 | 4627.07 | 4946.16 | 8041294 | 135411440 | 187.65 | 3.94% |
| 2008-04-25 | 4602.17 | 4888.53 | 4008.37 | 4758.51 | 15557093 | 241546112 | 419.31 | 9.66% |
| 2008-04-18 | 4821.03 | 4833.37 | 4296.32 | 4339.20 | 6761108 | 112547688 | -562.94 | -11.48% |
| 2008-04-11 | 4567.02 | 5003.66 | 4516.34 | 4902.15 | 7933785 | 149927328 | 282.29 | 6.11% |
| 2008-04-03 | 5100.97 | 5157.03 | 4354.51 | 4619.86 | 6134987 | 110823312 | -576.01 | -11.09% |
| 2008-03-28 | 5361.69 | 5405.02 | 4907.55 | 5195.87 | 8260008 | 157188288 | -140.21 | -2.63% |
| 2008-03-21 | 5616.46 | 5616.46 | 4820.23 | 5336.08 | 8722884 | 173768896 | -312.93 | -5.54% |
| 2008-03-14 | 6228.40 | 6232.68 | 5530.29 | 5649.01 | 7012199 | 169931264 | -610.73 | -9.76% |
| 2008-03-07 | 6184.58 | 6451.03 | 6143.42 | 6259.73 | 10992424 | 252930320 | 68.25 | 1.10% |
| 2008-02-29 | 6299.01 | 6339.96 | 5880.79 | 6191.49 | 7947217 | 197413056 | -105.62 | -1.68% |
| 2008-02-22 | 6335.77 | 6497.53 | 6217.76 | 6297.11 | 8607313 | 213172064 | 174.26 | 2.85% |
| 2008-02-15 | 6115.47 | 6163.75 | 5951.10 | 6122.85 | 3933421 | 97633904 | 36.92 | 0.61% |
| 2008-02-05 | 5761.53 | 6147.87 | 5761.53 | 6085.93 | 3418175 | 84400400 | 436.86 | 7.73% |
| 2008-02-01 | 6282.78 | 6282.78 | 5361.42 | 5649.06 | 8114122 | 201232176 | -668.86 | -10.59% |
| 2008-01-25 | 6572.39 | 6594.20 | 5817.20 | 6317.93 | 12990136 | 334275712 | -224.94 | -3.44% |
| 2008-01-18 | 6548.61 | 6739.63 | 6369.55 | 6542.86 | 13750642 | 328488736 | -8.50 | -0.13% |
| 2008-01-11 | 6475.44 | 6593.68 | 6340.22 | 6551.36 | 14069126 | 323520160 | 60.84 | 0.94% |
| 2008-01-04 | 6361.65 | 6598.14 | 6360.69 | 6490.52 | 8360827 | 194405024 | 142.64 | 2.25% |
| 2007-12-28 | 5893.30 | 6394.85 | 5893.30 | 6347.88 | 13027268 | 302632864 | 473.70 | 8.06% |
| 2007-12-21 | 5681.69 | 5877.46 | 5651.44 | 5874.18 | 8594752 | 189814256 | 199.17 | 3.51% |
| 2007-12-14 | 5348.90 | 5782.24 | 5321.42 | 5675.01 | 10085559 | 211670656 | 264.32 | 4.88% |
| 2007-12-07 | 5104.02 | 5416.64 | 5085.74 | 5410.69 | 5712650 | 106909728 | 301.51 | 5.90% |
| 2007-11-30 | 5303.70 | 5342.10 | 5020.35 | 5109.18 | 6023986 | 116001136 | -140.80 | -2.68% |
| 2007-11-23 | 5166.38 | 5410.68 | 5095.94 | 5249.97 | 5744870 | 114437488 | 96.20 | 1.87% |
| 2007-11-16 | 5093.03 | 5251.96 | 4896.33 | 5153.77 | 5549327 | 108459632 | -20.09 | -0.39% |
| 2007-11-09 | 5265.58 | 5448.51 | 5117.05 | 5173.86 | 4966000 | 98339088 | -111.33 | -2.11% |
| 2007-11-02 | 5431.40 | 5577.39 | 5249.45 | 5285.19 | 6781071 | 138990256 | -137.50 | -2.54% |
| 2007-10-26 | 5778.51 | 5823.88 | 5304.36 | 5422.69 | 8923639 | 188581632 | -305.47 | -5.33% |
| 2007-10-18 | 5860.35 | 5905.17 | 5708.68 | 5728.16 | 7305659 | 169724896 | -164.87 | -2.80% |
| 2007-10-12 | 5987.83 | 6084.15 | 5602.88 | 5893.03 | 10569063 | 240593680 | 0.60 | 0.01% |
| 2007-09-28 | 5585.92 | 5910.60 | 5525.36 | 5892.43 | 8418904 | 188088928 | 309.95 | 5.55% |
| 2007-09-21 | 5731.77 | 5819.81 | 5493.08 | 5582.48 | 11562422 | 240029680 | -168.11 | -2.92% |
| 2007-09-14 | 5709.04 | 5830.02 | 5493.46 | 5750.59 | 12293500 | 238061104 | -6.34 | -0.11% |
| 2007-09-07 | 5916.97 | 5993.41 | 5736.39 | 5756.93 | 14628947 | 290234688 | -155.27 | -2.63% |
| 2007-08-31 | 5779.84 | 5912.93 | 5561.23 | 5912.20 | 14547434 | 284106592 | 143.45 | 2.49% |
| 2007-08-24 | 5315.76 | 5785.36 | 5315.76 | 5768.76 | 14714962 | 295606592 | 519.68 | 9.90% |
| 2007-08-17 | 5211.23 | 5348.22 | 5155.30 | 5249.07 | 11422502 | 239868464 | 2.53 | 0.05% |
| 2007-08-10 | 5378.53 | 5528.22 | 5161.67 | 5246.55 | 15572906 | 310949984 | -82.37 | -1.55% |
| 2007-08-03 | 5058.55 | 5338.34 | 5042.04 | 5328.92 | 17012846 | 339133376 | 261.70 | 5.17% |
| 2007-07-27 | 4788.29 | 5069.97 | 4788.29 | 5067.22 | 13704669 | 242169248 | 298.44 | 6.26% |
| 2007-07-20 | 4530.69 | 4772.16 | 4423.09 | 4768.78 | 6991420 | 126134000 | 253.37 | 5.61% |
| 2007-07-13 | 4494.13 | 4565.73 | 4375.42 | 4515.41 | 7599783 | 126783128 | 59.70 | 1.34% |
| 2007-07-06 | 4403.67 | 4575.55 | 4204.23 | 4455.71 | 8448435 | 138430832 | 41.67 | 0.94% |
| 2007-06-29 | 4815.96 | 4875.19 | 4317.61 | 4414.04 | 12294130 | 207795312 | -390.95 | -8.14% |
| 2007-06-22 | 5153.10 | 5278.32 | 4723.99 | 4804.99 | 18716592 | 267724976 | -283.03 | -5.56% |
| 2007-06-15 | 4677.13 | 5123.26 | 4675.42 | 5088.02 | 19083648 | 348382848 | 443.08 | 9.54% |
| 2007-06-08 | 4564.66 | 4683.57 | 3962.79 | 4644.94 | 18302520 | 301585216 | 101.74 | 2.24% |
| 2007-06-01 | 4892.91 | 5120.67 | 4427.15 | 4543.20 | 24242708 | 454337792 | -312.36 | -6.43% |
| 2007-05-25 | 4480.18 | 4869.64 | 4455.64 | 4855.56 | 19925870 | 371390144 | 252.47 | 5.49% |
| 2007-05-18 | 4300.62 | 4614.48 | 4240.61 | 4603.09 | 15601932 | 287276832 | 254.36 | 5.85% |
| 2007-05-11 | 4258.57 | 4475.77 | 4253.18 | 4348.73 | 17176606 | 303738048 | 87.33 | 2.05% |
| 2007-04-27 | 4310.34 | 4400.30 | 4223.98 | 4261.40 | 17873116 | 313687040 | -6.56 | -0.15% |
| 2007-04-20 | 4127.08 | 4350.51 | 4022.56 | 4267.96 | 19418496 | 336413536 | 145.38 | 3.53% |
| 2007-04-13 | 3864.28 | 4187.89 | 3833.71 | 4122.59 | 17749424 | 296489408 | 271.71 | 7.06% |
| 2007-04-06 | 3639.90 | 3850.88 | 3617.24 | 3850.88 | 12711096 | 195562896 | 224.82 | 6.20% |
| 2007-03-30 | 3603.66 | 3670.98 | 3512.37 | 3626.06 | 16176660 | 230273088 | 32.37 | 0.90% |
| 2007-03-23 | 3328.39 | 3593.69 | 3308.78 | 3593.69 | 13360310 | 187799040 | 159.13 | 4.63% |
| 2007-03-16 | 3385.37 | 3479.94 | 3294.22 | 3434.56 | 15110262 | 207105888 | 63.06 | 1.87% |
| 2007-03-09 | 3200.53 | 3412.59 | 3128.24 | 3371.50 | 12029220 | 155091248 | 175.78 | 5.50% |
| 2007-03-02 | 3435.85 | 3464.07 | 3096.90 | 3195.72 | 15930717 | 201551728 | -239.78 | -6.98% |
| 2007-02-16 | 3161.57 | 3474.31 | 3150.65 | 3435.50 | 12531263 | 159727344 | 274.68 | 8.69% |
| 2007-02-09 | 3105.71 | 3170.04 | 3026.05 | 3160.82 | 9178794 | 121970632 | 37.51 | 1.20% |
| 2007-02-02 | 3167.11 | 3290.84 | 3049.89 | 3123.30 | 12095700 | 161913504 | -47.50 | -1.50% |
| 2007-01-26 | 3225.06 | 3359.26 | 3013.12 | 3170.80 | 16571059 | 220182848 | 7.37 | 0.23% |
| 2007-01-19 | 2640.14 | 3164.14 | 2640.14 | 3163.43 | 16933300 | 212186048 | 522.90 | 19.80% |
| 2007-01-12 | 2565.49 | 2763.84 | 2564.37 | 2640.53 | 14047248 | 168982512 | 81.35 | 3.18% |
| 2007-01-05 | 2511.61 | 2560.57 | 2465.63 | 2559.18 | 4157908 | 50927176 | 63.43 | 2.54% |
| 2006-12-29 | 2468.84 | 2508.86 | 2423.62 | 2495.75 | 5469663 | 69512048 | 0.00 | 0.00% |
