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 | 4449.45 | 4497.03 | 4266.91 | 4287.98 | 63363800 | 986007936 | -158.05 | -3.56% |
| 2009-11-20 | 4407.19 | 4555.12 | 4400.60 | 4446.03 | 60747520 | 899745408 | 65.71 | 1.50% |
| 2009-11-13 | 4405.56 | 4474.32 | 4292.78 | 4380.32 | 52472624 | 755516544 | -21.65 | -0.49% |
| 2009-11-06 | 4013.70 | 4441.83 | 4001.63 | 4401.97 | 64966344 | 959061376 | 282.26 | 6.85% |
| 2009-10-30 | 4278.43 | 4322.98 | 4036.99 | 4119.71 | 48933344 | 718032320 | -141.22 | -3.31% |
| 2009-10-23 | 3970.26 | 4296.84 | 3969.45 | 4260.92 | 53927004 | 753195776 | 290.77 | 7.32% |
| 2009-10-16 | 3902.85 | 4024.74 | 3893.11 | 3970.15 | 27961162 | 390924416 | 236.47 | 6.33% |
| 2009-08-26 | 3635.13 | 3760.37 | 3607.49 | 3733.68 | 9228223 | 126804664 | -679.85 | -15.40% |
| 2009-07-14 | 4277.38 | 4415.32 | 4277.38 | 4413.53 | 12599507 | 182903456 | 598.08 | 15.68% |
| 2009-06-25 | 3765.87 | 3889.87 | 3728.43 | 3815.45 | 19007430 | 275252352 | 765.58 | 25.10% |
| 2009-05-04 | 2963.11 | 3061.56 | 2950.17 | 3049.86 | 12076499 | 129075080 | 96.57 | 3.27% |
| 2009-04-30 | 2867.69 | 2968.73 | 2781.26 | 2953.29 | 38148884 | 417779776 | 86.64 | 3.02% |
| 2009-04-24 | 2982.45 | 3047.58 | 2859.59 | 2866.65 | 48078480 | 523940864 | -123.99 | -4.15% |
| 2009-04-17 | 3022.85 | 3067.07 | 2973.98 | 2990.64 | 60823996 | 680564544 | -1.54 | -0.05% |
| 2009-04-10 | 2989.21 | 3017.00 | 2841.46 | 2992.18 | 39411704 | 456883712 | 6.05 | 0.20% |
| 2009-04-03 | 2868.91 | 3038.32 | 2771.41 | 2986.13 | 64695468 | 736487936 | 119.25 | 4.16% |
| 2009-03-27 | 2715.79 | 2915.50 | 2707.18 | 2866.88 | 59560408 | 683839808 | 149.17 | 5.49% |
| 2009-03-20 | 2575.21 | 2777.82 | 2547.02 | 2717.72 | 53698408 | 589148800 | 128.67 | 4.97% |
| 2009-03-13 | 2684.60 | 2741.07 | 2492.34 | 2589.05 | 41460612 | 476208512 | -70.56 | -2.65% |
| 2009-03-06 | 2407.17 | 2717.77 | 2381.80 | 2659.61 | 57345776 | 624668736 | 236.54 | 9.76% |
| 2009-02-27 | 2534.20 | 2676.96 | 2394.44 | 2423.07 | 65923800 | 680917760 | -118.44 | -4.66% |
| 2009-02-20 | 2678.26 | 2731.83 | 2449.60 | 2541.51 | 63052976 | 635549760 | -115.75 | -4.36% |
| 2009-02-13 | 2546.88 | 2669.29 | 2474.39 | 2657.25 | 74007600 | 703910592 | 148.45 | 5.92% |
| 2009-02-06 | 2261.72 | 2509.45 | 2227.60 | 2508.80 | 51467704 | 447279520 | 274.28 | 12.27% |
| 2009-01-23 | 2218.87 | 2297.16 | 2195.28 | 2234.52 | 31590052 | 300701216 | 39.12 | 1.78% |
| 2009-01-16 | 2107.30 | 2252.66 | 2041.44 | 2195.40 | 37646808 | 333848512 | 75.41 | 3.56% |
| 2009-01-09 | 2061.64 | 2206.54 | 2040.44 | 2120.00 | 29265984 | 268664864 | 87.34 | 4.30% |
| 2008-12-26 | 2296.57 | 2305.41 | 2019.63 | 2032.66 | 28903382 | 250588560 | -268.97 | -11.69% |
| 2008-12-19 | 2182.50 | 2340.15 | 2096.61 | 2301.62 | 38429360 | 353371936 | 162.20 | 7.58% |
| 2008-12-12 | 2212.77 | 2326.08 | 2112.03 | 2139.42 | 52853664 | 488298816 | -36.66 | -1.69% |
| 2008-12-05 | 1914.90 | 2190.34 | 1890.46 | 2176.08 | 48213440 | 408488000 | 256.55 | 13.37% |
| 2008-11-28 | 2043.93 | 2119.06 | 1907.71 | 1919.53 | 44756144 | 349886016 | -145.47 | -7.04% |
| 2008-11-21 | 2102.80 | 2160.56 | 1919.98 | 2064.99 | 62826504 | 508873824 | -52.13 | -2.46% |
| 2008-11-14 | 1901.55 | 2131.64 | 1901.31 | 2117.12 | 45705744 | 383903872 | 266.07 | 14.37% |
| 2008-11-07 | 1762.51 | 1899.47 | 1722.70 | 1851.06 | 21455822 | 190649968 | 69.42 | 3.90% |
| 2008-10-31 | 1832.60 | 1863.56 | 1648.10 | 1781.64 | 32979672 | 292070688 | -104.08 | -5.52% |
| 2008-10-24 | 2059.06 | 2161.43 | 1876.52 | 1885.72 | 32426188 | 277304032 | -179.53 | -8.69% |
| 2008-10-17 | 2033.87 | 2285.03 | 1984.44 | 2065.25 | 34631500 | 294190336 | 26.37 | 1.29% |
| 2008-10-10 | 2401.54 | 2401.54 | 2016.71 | 2038.88 | 28002612 | 280085632 | -391.27 | -16.10% |
| 2008-09-26 | 2532.93 | 2551.04 | 2255.76 | 2430.15 | 37001416 | 404036672 | 105.19 | 4.52% |
| 2008-09-19 | 2419.03 | 2419.03 | 2013.41 | 2324.96 | 19022268 | 191624352 | -154.66 | -6.24% |
| 2008-09-12 | 2702.24 | 2707.01 | 2460.07 | 2479.62 | 11343674 | 118466384 | -209.33 | -7.79% |
| 2008-09-05 | 2953.83 | 2953.83 | 2674.87 | 2688.95 | 11589681 | 127920680 | -289.92 | -9.73% |
| 2008-08-29 | 2929.61 | 3020.64 | 2878.61 | 2978.87 | 11253648 | 136039552 | 56.86 | 1.95% |
| 2008-08-22 | 2911.38 | 3089.23 | 2735.34 | 2922.01 | 14334431 | 163221280 | 16.39 | 0.56% |
| 2008-08-15 | 3055.05 | 3089.30 | 2833.90 | 2905.62 | 13370814 | 146874576 | -153.58 | -5.02% |
| 2008-08-08 | 3264.25 | 3308.45 | 3039.48 | 3059.20 | 14888361 | 179689936 | -237.91 | -7.22% |
| 2008-08-01 | 3407.31 | 3482.78 | 3154.64 | 3297.11 | 21064756 | 244525312 | -80.33 | -2.38% |
| 2008-07-25 | 3069.11 | 3426.15 | 3059.20 | 3377.44 | 27565192 | 344323168 | 269.95 | 8.69% |
| 2008-07-18 | 3260.59 | 3357.27 | 2954.98 | 3107.49 | 22943090 | 263889936 | -192.19 | -5.83% |
| 2008-07-11 | 3034.84 | 3445.25 | 3031.51 | 3299.68 | 34338920 | 441667456 | 266.80 | 8.80% |
| 2008-07-04 | 3248.52 | 3311.20 | 2871.75 | 3032.88 | 18505628 | 269370784 | -291.95 | -8.78% |
| 2008-06-27 | 3301.80 | 3549.54 | 3260.18 | 3324.83 | 19711818 | 244543808 | -40.39 | -1.20% |
| 2008-06-20 | 3412.03 | 3524.44 | 3160.51 | 3365.22 | 20376560 | 265874848 | -41.52 | -1.22% |
| 2008-06-13 | 3782.88 | 3791.28 | 3399.90 | 3406.74 | 13094813 | 205060544 | -573.32 | -14.40% |
| 2008-06-06 | 4095.88 | 4150.07 | 3959.59 | 3980.05 | 12811843 | 209691920 | -134.57 | -3.27% |
| 2008-05-30 | 4072.85 | 4211.21 | 3965.15 | 4114.63 | 15810975 | 278396192 | 6.16 | 0.15% |
| 2008-05-23 | 4447.04 | 4447.04 | 4045.07 | 4108.47 | 20146204 | 357507168 | -355.38 | -7.96% |
| 2008-05-16 | 4330.12 | 4602.78 | 4252.26 | 4463.85 | 30515130 | 647148864 | 10.62 | 0.24% |
| 2008-05-09 | 4869.84 | 4895.03 | 4370.93 | 4453.23 | 39034508 | 985561856 | -350.94 | -7.30% |
| 2008-04-30 | 4524.55 | 4827.14 | 4457.79 | 4804.17 | 23899136 | 624517376 | 184.90 | 4.00% |
| 2008-04-25 | 4180.62 | 4746.93 | 3690.15 | 4619.27 | 39139260 | 976941440 | 785.75 | 20.50% |
| 2008-04-18 | 4266.42 | 4291.76 | 3760.71 | 3833.52 | 19982028 | 473719360 | -550.30 | -12.55% |
| 2008-04-11 | 4261.93 | 4575.25 | 4182.86 | 4383.82 | 21544180 | 589370240 | 92.24 | 2.15% |
| 2008-04-03 | 4349.92 | 4477.44 | 4070.63 | 4291.59 | 18022580 | 517426880 | -208.06 | -4.62% |
| 2008-03-28 | 4486.19 | 4519.40 | 4078.10 | 4499.65 | 22849072 | 639874560 | 77.63 | 1.75% |
| 2008-03-21 | 4271.34 | 4530.36 | 4002.89 | 4422.02 | 23548644 | 643720448 | 133.18 | 3.10% |
| 2008-03-14 | 4703.96 | 4703.96 | 4182.82 | 4288.84 | 17284380 | 454638176 | -462.08 | -9.73% |
| 2008-03-07 | 4772.64 | 4963.52 | 4539.44 | 4750.92 | 23497310 | 652900352 | -67.93 | -1.41% |
| 2008-02-29 | 4792.11 | 4858.91 | 4504.85 | 4818.85 | 15490169 | 448129920 | 33.45 | 0.70% |
| 2008-02-22 | 5281.98 | 5340.35 | 4745.20 | 4785.39 | 15313192 | 434229376 | -344.81 | -6.72% |
| 2008-02-15 | 5418.42 | 5777.60 | 5061.63 | 5130.20 | 7191543 | 209687824 | -252.00 | -4.68% |
| 2008-02-05 | 5217.14 | 5483.99 | 5217.14 | 5382.20 | 8347674 | 253519168 | 316.33 | 6.24% |
| 2008-02-01 | 5434.46 | 5434.46 | 4864.57 | 5065.87 | 19807068 | 568589056 | -416.33 | -7.59% |
| 2008-01-25 | 5909.81 | 5931.15 | 5000.74 | 5482.20 | 30306000 | 892683520 | -417.23 | -7.07% |
| 2008-01-18 | 6406.64 | 6484.81 | 5720.13 | 5899.43 | 32085644 | 950689728 | -475.04 | -7.45% |
| 2008-01-11 | 5947.18 | 6380.56 | 5935.86 | 6374.47 | 31099196 | 976252224 | 416.84 | 7.00% |
| 2008-01-04 | 5921.29 | 5977.79 | 5709.26 | 5957.63 | 17060310 | 519769504 | 36.72 | 0.62% |
| 2007-12-28 | 5754.45 | 5996.23 | 5690.55 | 5920.91 | 30857942 | 833848384 | 230.39 | 4.05% |
| 2007-12-21 | 5684.41 | 5722.25 | 5356.15 | 5690.52 | 18388540 | 523895872 | -28.20 | -0.49% |
| 2007-12-14 | 6019.22 | 6205.68 | 5516.53 | 5718.72 | 22621482 | 698295936 | -407.75 | -6.66% |
| 2007-12-07 | 5694.42 | 6167.76 | 5652.16 | 6126.47 | 12238847 | 372132832 | 404.20 | 7.06% |
| 2007-11-30 | 5953.36 | 5982.44 | 5491.39 | 5722.27 | 12291074 | 389916672 | -137.38 | -2.34% |
| 2007-11-23 | 6320.55 | 6337.63 | 5673.03 | 5859.64 | 12796754 | 426250176 | -473.76 | -7.48% |
| 2007-11-16 | 6218.73 | 6628.57 | 6161.44 | 6333.40 | 15353200 | 534571328 | -29.11 | -0.46% |
| 2007-11-09 | 7015.91 | 7031.36 | 6289.34 | 6362.51 | 14533907 | 518474176 | -721.39 | -10.18% |
| 2007-11-02 | 6855.69 | 7218.22 | 6855.69 | 7083.90 | 20555552 | 643666624 | 262.35 | 3.85% |
| 2007-10-26 | 6564.91 | 6893.31 | 6533.17 | 6821.55 | 24053118 | 664413888 | 227.34 | 3.45% |
| 2007-10-18 | 6790.62 | 6926.34 | 6515.22 | 6594.21 | 21865776 | 651795776 | -164.49 | -2.43% |
| 2007-10-12 | 6623.59 | 6894.07 | 6461.14 | 6758.70 | 34595116 | 1010131456 | 304.59 | 4.72% |
| 2007-09-28 | 6142.90 | 6457.30 | 6066.38 | 6454.11 | 24418808 | 735238080 | 307.58 | 5.00% |
| 2007-09-21 | 6046.88 | 6177.94 | 5942.84 | 6146.53 | 33698592 | 886296064 | 96.66 | 1.60% |
| 2007-09-14 | 5839.21 | 6089.30 | 5685.37 | 6049.87 | 32102064 | 787854208 | 127.93 | 2.16% |
| 2007-09-07 | 6230.69 | 6327.78 | 5921.19 | 5921.94 | 35009544 | 973875712 | -274.99 | -4.44% |
| 2007-08-31 | 6335.35 | 6394.02 | 6114.72 | 6196.93 | 31447576 | 775773248 | -124.02 | -1.96% |
| 2007-08-24 | 5692.80 | 6376.22 | 5692.80 | 6320.95 | 33377788 | 909392128 | 813.75 | 14.78% |
| 2007-08-17 | 5788.88 | 6003.97 | 5490.05 | 5507.20 | 30501508 | 868847424 | -312.57 | -5.37% |
| 2007-08-10 | 5653.56 | 5911.64 | 5501.71 | 5819.78 | 35359556 | 995149440 | 204.93 | 3.65% |
| 2007-08-03 | 4970.59 | 5615.34 | 4960.43 | 5614.85 | 33780144 | 895127168 | 640.02 | 12.87% |
| 2007-07-27 | 4786.40 | 5051.54 | 4763.56 | 4974.82 | 32071872 | 803281600 | 266.59 | 5.66% |
| 2007-07-20 | 4364.44 | 4715.63 | 4193.34 | 4708.24 | 20364940 | 496435488 | 349.69 | 8.02% |
| 2007-07-13 | 4105.35 | 4414.69 | 4098.53 | 4358.55 | 19411988 | 429267840 | 278.73 | 6.83% |
| 2007-07-06 | 4079.76 | 4167.82 | 3858.74 | 4079.82 | 20526348 | 420682112 | -22.76 | -0.56% |
| 2007-06-29 | 4407.54 | 4458.95 | 4054.87 | 4102.58 | 29694708 | 657667648 | -274.07 | -6.26% |
| 2007-06-22 | 4322.53 | 4580.48 | 4293.81 | 4376.65 | 41195948 | 701949568 | 179.76 | 4.28% |
| 2007-06-15 | 4063.21 | 4306.72 | 4010.39 | 4196.90 | 42104200 | 831651136 | 168.91 | 4.19% |
| 2007-06-08 | 4022.07 | 4066.64 | 3489.41 | 4027.98 | 46519904 | 895131008 | 36.04 | 0.90% |
| 2007-06-01 | 4164.34 | 4279.91 | 3818.39 | 3991.94 | 65159368 | 1373318656 | -121.61 | -2.96% |
| 2007-05-25 | 3706.91 | 4138.58 | 3702.32 | 4113.55 | 46058704 | 905104960 | 270.99 | 7.05% |
| 2007-05-18 | 3668.89 | 3883.25 | 3615.58 | 3842.56 | 36962520 | 733465408 | 106.53 | 2.85% |
| 2007-05-11 | 3392.53 | 3772.27 | 3388.09 | 3736.02 | 47760912 | 965518592 | 325.01 | 9.53% |
| 2007-04-27 | 3305.07 | 3467.03 | 3297.07 | 3411.01 | 40734920 | 758683392 | 135.35 | 4.13% |
| 2007-04-20 | 3206.41 | 3335.02 | 3070.05 | 3275.66 | 44399288 | 790452928 | 78.71 | 2.46% |
| 2007-04-13 | 3050.70 | 3238.65 | 3038.03 | 3196.95 | 42606764 | 740037248 | 153.08 | 5.03% |
| 2007-04-06 | 2863.11 | 3073.24 | 2863.11 | 3043.88 | 31908020 | 539036096 | 189.25 | 6.63% |
| 2007-03-30 | 2793.66 | 2933.59 | 2728.07 | 2854.62 | 32713752 | 518290080 | 68.23 | 2.45% |
| 2007-03-23 | 2613.94 | 2857.07 | 2603.37 | 2786.40 | 30761768 | 477913728 | 101.50 | 3.78% |
| 2007-03-16 | 2728.92 | 2760.73 | 2642.45 | 2684.89 | 28911396 | 403291136 | -50.69 | -1.85% |
| 2007-03-09 | 2564.09 | 2779.20 | 2479.99 | 2735.58 | 26831846 | 390697888 | 154.96 | 6.00% |
| 2007-03-02 | 2790.64 | 2792.58 | 2471.74 | 2580.62 | 33776792 | 476837792 | -237.72 | -8.44% |
| 2007-02-16 | 2485.18 | 2878.25 | 2483.90 | 2818.34 | 28197576 | 416250912 | 326.09 | 13.08% |
| 2007-02-09 | 2399.69 | 2553.80 | 2300.79 | 2492.25 | 27295046 | 391073696 | 78.06 | 3.23% |
| 2007-02-02 | 2810.45 | 2843.39 | 2408.47 | 2414.19 | 33799408 | 494709760 | -374.33 | -13.42% |
| 2007-01-26 | 2577.50 | 2809.14 | 2568.85 | 2788.52 | 40439560 | 599677888 | 238.20 | 9.34% |
| 2007-01-19 | 2412.86 | 2676.54 | 2390.45 | 2550.32 | 40452140 | 585072832 | 134.68 | 5.58% |
| 2007-01-12 | 2232.52 | 2515.19 | 2231.51 | 2415.64 | 35275620 | 465001536 | 181.76 | 8.14% |
| 2007-01-05 | 2341.92 | 2420.47 | 2215.57 | 2233.88 | 13780255 | 183758496 | -59.62 | -2.60% |
| 2006-12-29 | 2153.54 | 2310.34 | 2153.54 | 2293.49 | 23463564 | 309783200 | 146.35 | 6.82% |
| 2006-12-22 | 2110.84 | 2217.51 | 2103.68 | 2147.14 | 27414704 | 316213056 | 45.52 | 2.17% |
| 2006-12-15 | 1895.09 | 2102.14 | 1893.11 | 2101.62 | 24758002 | 297517632 | 203.93 | 10.75% |
| 2006-12-08 | 1904.15 | 2048.99 | 1894.29 | 1897.69 | 34708624 | 382259808 | -7.14 | -0.38% |
| 2006-12-01 | 1788.82 | 1926.50 | 1741.74 | 1904.83 | 28569272 | 303056864 | 104.87 | 5.83% |
