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 | 3031.07 | 3102.98 | 2821.44 | 2831.84 | 71059128 | 691899328 | -198.65 | -6.55% |
| 2009-11-20 | 2945.25 | 3058.42 | 2945.25 | 3030.49 | 68606432 | 668845952 | 109.56 | 3.75% |
| 2009-11-13 | 2847.77 | 2926.84 | 2809.11 | 2920.93 | 57767816 | 542728000 | 81.00 | 2.85% |
| 2009-11-06 | 2587.18 | 2860.37 | 2576.64 | 2839.94 | 56693328 | 529255552 | 205.26 | 7.79% |
| 2009-10-30 | 2731.54 | 2736.92 | 2607.79 | 2634.68 | 37391584 | 351702592 | -93.18 | -3.42% |
| 2009-10-23 | 2627.69 | 2748.17 | 2613.42 | 2727.86 | 45804700 | 434023136 | 96.08 | 3.65% |
| 2009-10-16 | 2614.11 | 2661.98 | 2588.07 | 2631.79 | 22382948 | 201858752 | -33.54 | -1.26% |
| 2009-08-26 | 2565.14 | 2689.36 | 2556.07 | 2665.33 | 10481920 | 96742952 | -197.81 | -6.91% |
| 2009-07-14 | 2811.91 | 2863.17 | 2811.73 | 2863.14 | 13565400 | 130810528 | 206.83 | 7.79% |
| 2009-06-25 | 2614.42 | 2687.56 | 2607.47 | 2656.31 | 20432334 | 184522080 | 226.77 | 9.33% |
| 2009-04-30 | 2418.96 | 2456.03 | 2309.72 | 2429.54 | 39600020 | 303619456 | 4.73 | 0.20% |
| 2009-04-24 | 2468.86 | 2600.98 | 2410.72 | 2424.81 | 61524416 | 526084864 | -43.53 | -1.76% |
| 2009-04-17 | 2424.03 | 2541.24 | 2424.03 | 2468.34 | 76063968 | 655572352 | 66.85 | 2.78% |
| 2009-04-10 | 2377.01 | 2404.67 | 2282.30 | 2401.49 | 45593744 | 368803552 | 28.58 | 1.21% |
| 2009-04-03 | 2316.35 | 2448.57 | 2252.76 | 2372.90 | 81571312 | 629151360 | 61.10 | 2.64% |
| 2009-03-27 | 2167.36 | 2331.94 | 2161.55 | 2311.80 | 82322688 | 597807040 | 149.53 | 6.92% |
| 2009-03-20 | 2018.17 | 2183.63 | 1986.20 | 2162.27 | 49599144 | 370183200 | 141.62 | 7.01% |
| 2009-03-13 | 2093.59 | 2118.78 | 1978.63 | 2020.64 | 41495136 | 298887712 | -58.58 | -2.82% |
| 2009-03-06 | 1935.98 | 2096.01 | 1908.10 | 2079.22 | 48369812 | 338931904 | 122.81 | 6.28% |
| 2009-02-27 | 2179.63 | 2253.72 | 1932.50 | 1956.41 | 63099664 | 464564960 | -232.77 | -10.63% |
| 2009-02-20 | 2322.25 | 2335.73 | 2103.16 | 2189.18 | 72529120 | 550330112 | -108.19 | -4.71% |
| 2009-02-13 | 2105.74 | 2298.15 | 2101.94 | 2297.37 | 89804144 | 666677568 | 228.87 | 11.06% |
| 2009-02-06 | 1887.00 | 2074.38 | 1867.93 | 2068.50 | 56446960 | 372779168 | 200.94 | 10.76% |
| 2009-01-23 | 1891.04 | 1925.78 | 1838.79 | 1867.56 | 36453784 | 243645152 | 0.20 | 0.01% |
| 2009-01-16 | 1809.02 | 1894.90 | 1777.63 | 1867.36 | 32410040 | 205994400 | 57.31 | 3.17% |
| 2009-01-09 | 1775.92 | 1849.23 | 1753.53 | 1810.05 | 28610194 | 188077232 | 32.98 | 1.86% |
| 2008-12-26 | 1956.31 | 1961.39 | 1765.38 | 1777.07 | 28730762 | 178784224 | -173.83 | -8.91% |
| 2008-12-19 | 1912.10 | 1974.84 | 1823.84 | 1950.90 | 33456490 | 213472656 | 59.90 | 3.17% |
| 2008-12-12 | 1957.51 | 2050.43 | 1862.50 | 1891.00 | 50397936 | 345353728 | -40.11 | -2.08% |
| 2008-12-05 | 1784.56 | 1974.01 | 1761.41 | 1931.11 | 37402608 | 252907552 | 134.86 | 7.51% |
| 2008-11-28 | 1830.89 | 1891.52 | 1718.73 | 1796.25 | 25886036 | 163015760 | -30.83 | -1.69% |
| 2008-11-21 | 1880.34 | 1935.87 | 1752.58 | 1827.08 | 49194244 | 293947264 | -45.26 | -2.42% |
| 2008-11-14 | 1652.26 | 1873.26 | 1652.26 | 1872.34 | 33975592 | 203443248 | 250.98 | 15.48% |
| 2008-11-07 | 1633.10 | 1687.00 | 1576.12 | 1621.36 | 13032543 | 72768216 | -30.47 | -1.84% |
| 2008-10-31 | 1804.75 | 1809.85 | 1641.05 | 1651.83 | 17297238 | 99037520 | -189.38 | -10.29% |
| 2008-10-24 | 1821.41 | 1903.59 | 1801.30 | 1841.22 | 14869295 | 90760296 | 10.43 | 0.57% |
| 2008-10-17 | 1963.24 | 2109.10 | 1810.11 | 1830.78 | 18512056 | 117920088 | -151.70 | -7.65% |
| 2008-10-10 | 2287.40 | 2287.40 | 1946.24 | 1982.49 | 18714646 | 128284736 | -335.77 | -14.48% |
| 2008-09-26 | 2316.71 | 2380.11 | 2112.55 | 2318.25 | 31181128 | 238683168 | 135.94 | 6.23% |
| 2008-09-19 | 2111.18 | 2182.32 | 1892.39 | 2182.32 | 12781079 | 94021360 | 69.31 | 3.28% |
| 2008-09-12 | 2150.86 | 2172.80 | 2081.34 | 2113.01 | 8638261 | 63668756 | -38.32 | -1.78% |
| 2008-09-05 | 2343.36 | 2344.74 | 2135.88 | 2151.33 | 10827318 | 92803800 | -199.66 | -8.49% |
| 2008-08-29 | 2414.00 | 2440.25 | 2256.48 | 2350.99 | 10720658 | 88245344 | -55.89 | -2.32% |
| 2008-08-22 | 2442.56 | 2518.91 | 2268.29 | 2406.88 | 15315033 | 122049328 | -31.00 | -1.27% |
| 2008-08-15 | 2514.96 | 2520.53 | 2346.18 | 2437.87 | 12720480 | 106826016 | -82.42 | -3.27% |
| 2008-08-08 | 2754.41 | 2759.30 | 2510.24 | 2520.29 | 12899882 | 120713976 | -253.63 | -9.14% |
| 2008-08-01 | 2883.75 | 2916.32 | 2705.10 | 2773.92 | 16568234 | 170410944 | -93.30 | -3.25% |
| 2008-07-25 | 2751.37 | 2916.30 | 2732.96 | 2867.22 | 23596772 | 233227040 | 108.32 | 3.93% |
| 2008-07-18 | 2810.58 | 2868.75 | 2635.59 | 2758.90 | 19631480 | 187115872 | -78.45 | -2.77% |
| 2008-07-11 | 2660.30 | 2945.24 | 2660.08 | 2837.35 | 31161968 | 300174624 | 188.55 | 7.12% |
| 2008-07-04 | 2581.53 | 2698.67 | 2524.08 | 2648.80 | 16142627 | 140618768 | 44.10 | 1.69% |
| 2008-06-27 | 2540.19 | 2794.27 | 2514.81 | 2604.69 | 19827148 | 185285968 | 19.47 | 0.75% |
| 2008-06-20 | 2809.21 | 2834.14 | 2464.63 | 2585.22 | 19233318 | 188966448 | -228.55 | -8.12% |
| 2008-06-13 | 3201.16 | 3201.16 | 2804.07 | 2813.77 | 11993710 | 128481936 | -509.13 | -15.32% |
| 2008-06-06 | 3414.98 | 3446.12 | 3305.24 | 3322.91 | 11516416 | 139971168 | -97.48 | -2.85% |
| 2008-05-30 | 3474.17 | 3509.72 | 3363.68 | 3420.39 | 13510231 | 177572800 | -77.60 | -2.22% |
| 2008-05-23 | 3793.53 | 3844.85 | 3463.28 | 3497.99 | 21244228 | 289214944 | -297.14 | -7.83% |
| 2008-05-16 | 3669.61 | 3860.28 | 3601.32 | 3795.13 | 22150340 | 304245952 | 66.46 | 1.78% |
| 2008-05-09 | 3828.89 | 3930.80 | 3604.25 | 3728.66 | 28773254 | 394261440 | -46.02 | -1.22% |
| 2008-04-30 | 3600.26 | 3787.20 | 3547.74 | 3774.68 | 16120571 | 221041504 | 111.68 | 3.05% |
| 2008-04-25 | 3380.84 | 3786.58 | 3070.63 | 3663.00 | 33306138 | 438523936 | 454.62 | 14.17% |
| 2008-04-18 | 3674.87 | 3698.63 | 3183.43 | 3208.38 | 16995428 | 221565408 | -555.65 | -14.76% |
| 2008-04-11 | 3570.27 | 3918.85 | 3539.92 | 3764.04 | 20779436 | 283608608 | 143.37 | 3.96% |
| 2008-04-03 | 3759.62 | 3848.22 | 3392.13 | 3620.67 | 14164729 | 198576464 | -243.12 | -6.29% |
| 2008-03-28 | 3986.68 | 4022.15 | 3641.46 | 3863.79 | 19189828 | 269723008 | -69.42 | -1.76% |
| 2008-03-21 | 3997.44 | 3997.85 | 3517.03 | 3933.20 | 20658192 | 294844352 | -89.47 | -2.22% |
| 2008-03-14 | 4614.85 | 4614.85 | 3957.55 | 4022.68 | 15209089 | 263440096 | -622.51 | -13.40% |
| 2008-03-07 | 4611.53 | 4810.38 | 4541.80 | 4645.18 | 18760400 | 308373760 | 11.66 | 0.25% |
| 2008-02-29 | 4642.30 | 4656.07 | 4397.22 | 4633.52 | 13460681 | 223967584 | -16.83 | -0.36% |
| 2008-02-22 | 4867.57 | 5000.27 | 4594.59 | 4650.35 | 16033211 | 282601568 | -50.80 | -1.08% |
| 2008-02-15 | 4766.26 | 4970.73 | 4625.83 | 4701.15 | 8275446 | 151179888 | -75.76 | -1.59% |
| 2008-02-05 | 4549.54 | 4854.56 | 4549.54 | 4776.91 | 8284896 | 154370528 | 331.42 | 7.46% |
| 2008-02-01 | 4909.07 | 4912.38 | 4250.64 | 4445.49 | 19810676 | 344364256 | -500.95 | -10.13% |
| 2008-01-25 | 5338.55 | 5355.22 | 4674.58 | 4946.44 | 30412250 | 530135136 | -366.03 | -6.89% |
| 2008-01-18 | 5567.22 | 5629.00 | 5170.49 | 5312.47 | 37085836 | 727656640 | -235.04 | -4.24% |
| 2008-01-11 | 5510.36 | 5602.27 | 5399.04 | 5547.51 | 34311996 | 640297408 | 40.35 | 0.73% |
| 2008-01-04 | 5339.25 | 5521.06 | 5317.40 | 5507.16 | 20880340 | 389438016 | 182.98 | 3.44% |
| 2007-12-28 | 5168.32 | 5404.36 | 5168.32 | 5324.18 | 30686164 | 555932864 | 178.71 | 3.47% |
| 2007-12-21 | 4917.75 | 5145.84 | 4816.94 | 5145.47 | 21923544 | 387472608 | 237.75 | 4.84% |
| 2007-12-14 | 4767.03 | 5123.32 | 4747.22 | 4907.71 | 29004652 | 530145056 | 87.19 | 1.81% |
| 2007-12-07 | 4547.73 | 4821.33 | 4509.67 | 4820.52 | 17583636 | 317678272 | 228.30 | 4.97% |
| 2007-11-30 | 4663.17 | 4719.48 | 4498.03 | 4592.22 | 19842244 | 384934368 | 15.04 | 0.33% |
| 2007-11-23 | 4617.07 | 4827.74 | 4427.57 | 4577.18 | 14647345 | 267518112 | -19.51 | -0.42% |
| 2007-11-16 | 4459.29 | 4745.10 | 4283.65 | 4596.69 | 16006794 | 249676304 | 43.95 | 0.96% |
| 2007-11-09 | 4807.07 | 4935.94 | 4528.16 | 4552.74 | 14479533 | 228677632 | -256.03 | -5.32% |
| 2007-11-02 | 4882.00 | 5217.27 | 4782.71 | 4808.77 | 24568138 | 402818368 | -48.95 | -1.01% |
| 2007-10-26 | 5262.29 | 5320.52 | 4790.22 | 4857.72 | 28019186 | 449836064 | -459.26 | -8.64% |
| 2007-10-18 | 5516.11 | 5637.02 | 5301.55 | 5316.98 | 31885898 | 538190016 | -196.51 | -3.56% |
| 2007-10-12 | 5597.91 | 5604.14 | 5249.06 | 5513.49 | 40833880 | 698380352 | 7.51 | 0.14% |
| 2007-09-28 | 5624.08 | 5640.43 | 5269.02 | 5505.98 | 28467636 | 496391680 | -115.86 | -2.06% |
| 2007-09-21 | 5495.08 | 5738.72 | 5439.22 | 5621.84 | 47672232 | 825195520 | 116.36 | 2.11% |
| 2007-09-14 | 5269.51 | 5522.12 | 5223.19 | 5505.48 | 43812580 | 695836608 | 169.31 | 3.17% |
| 2007-09-07 | 5335.68 | 5521.46 | 5321.01 | 5336.18 | 48514724 | 761834048 | 50.36 | 0.95% |
| 2007-08-31 | 5033.41 | 5290.84 | 4855.37 | 5285.81 | 46606472 | 678653056 | 271.18 | 5.41% |
| 2007-08-24 | 4711.42 | 5035.38 | 4710.38 | 5014.64 | 39620076 | 596361408 | 406.34 | 8.82% |
| 2007-08-17 | 4657.34 | 4775.88 | 4595.30 | 4608.30 | 40271512 | 574449152 | -44.60 | -0.96% |
| 2007-08-10 | 4473.93 | 4674.07 | 4458.17 | 4652.90 | 43512616 | 604821056 | 217.21 | 4.90% |
| 2007-08-03 | 4308.05 | 4509.71 | 4243.59 | 4435.69 | 40842436 | 597528256 | 123.40 | 2.86% |
| 2007-07-27 | 3997.15 | 4326.12 | 3997.15 | 4312.29 | 39171524 | 517222144 | 339.26 | 8.54% |
| 2007-07-20 | 3845.46 | 3976.40 | 3688.18 | 3973.03 | 22675332 | 270556000 | 138.49 | 3.61% |
| 2007-07-13 | 3818.72 | 3884.24 | 3723.01 | 3834.54 | 20736260 | 256869360 | 53.79 | 1.42% |
| 2007-07-06 | 3866.41 | 3985.70 | 3539.19 | 3780.75 | 25830644 | 330056192 | -94.62 | -2.44% |
| 2007-06-29 | 4184.80 | 4232.50 | 3809.91 | 3875.37 | 37358800 | 506641728 | -289.99 | -6.96% |
| 2007-06-22 | 4416.85 | 4518.26 | 4080.99 | 4165.36 | 53683564 | 601386752 | -190.46 | -4.37% |
| 2007-06-15 | 4112.96 | 4418.40 | 4023.93 | 4355.82 | 58626284 | 827461760 | 274.39 | 6.72% |
| 2007-06-08 | 4054.74 | 4128.13 | 3432.11 | 4081.43 | 58826680 | 761248512 | 38.45 | 0.95% |
| 2007-06-01 | 4329.23 | 4509.07 | 3960.14 | 4042.98 | 77651144 | 1119610624 | -235.16 | -5.50% |
| 2007-05-25 | 3944.67 | 4308.90 | 3922.73 | 4278.13 | 59985676 | 815783232 | 218.56 | 5.38% |
| 2007-05-18 | 3961.18 | 4076.89 | 3798.52 | 4059.57 | 48959612 | 658267968 | 20.94 | 0.52% |
| 2007-05-11 | 3854.14 | 4127.85 | 3814.31 | 4038.63 | 60781496 | 783450560 | 204.73 | 5.34% |
| 2007-04-27 | 3646.67 | 3878.22 | 3646.67 | 3833.90 | 56256168 | 685223552 | 240.73 | 6.70% |
| 2007-04-20 | 3499.15 | 3651.45 | 3329.95 | 3593.17 | 57796596 | 664105344 | 106.23 | 3.05% |
| 2007-04-13 | 3338.24 | 3541.44 | 3301.65 | 3486.93 | 55938088 | 621795520 | 161.01 | 4.84% |
| 2007-04-06 | 3101.06 | 3336.65 | 3083.38 | 3325.92 | 44345272 | 495232928 | 232.24 | 7.51% |
| 2007-03-30 | 3053.49 | 3191.34 | 3036.57 | 3093.69 | 52972968 | 526115392 | 53.54 | 1.76% |
| 2007-03-23 | 2780.67 | 3045.71 | 2762.88 | 3040.14 | 43062752 | 398021664 | 169.51 | 5.91% |
| 2007-03-16 | 2876.57 | 2929.34 | 2794.51 | 2870.64 | 42889872 | 372611456 | 0.78 | 0.03% |
| 2007-03-09 | 2738.17 | 2914.26 | 2648.13 | 2869.86 | 38442380 | 327837984 | 139.10 | 5.09% |
| 2007-03-02 | 2968.93 | 2999.56 | 2606.08 | 2730.76 | 44760848 | 376520256 | -239.39 | -8.06% |
| 2007-02-16 | 2703.04 | 3004.13 | 2698.64 | 2970.15 | 40024616 | 352606240 | 270.10 | 10.00% |
| 2007-02-09 | 2518.95 | 2720.64 | 2412.60 | 2700.05 | 36025700 | 314411872 | 172.46 | 6.82% |
| 2007-02-02 | 2675.92 | 2790.49 | 2492.38 | 2527.59 | 39346556 | 334177792 | -146.01 | -5.46% |
| 2007-01-26 | 2621.42 | 2735.38 | 2515.99 | 2673.59 | 53587348 | 450729536 | 84.06 | 3.25% |
| 2007-01-19 | 2339.92 | 2589.70 | 2331.60 | 2589.53 | 46215528 | 360115360 | 260.82 | 11.20% |
| 2007-01-12 | 2192.76 | 2457.30 | 2192.76 | 2328.71 | 54081480 | 403365696 | 144.11 | 6.60% |
| 2007-01-05 | 2079.07 | 2189.94 | 2075.72 | 2184.60 | 29507508 | 194541232 | 143.94 | 7.05% |
| 2006-12-29 | 1982.05 | 2052.36 | 1943.11 | 2040.67 | 33427732 | 227956096 | 58.38 | 2.94% |
| 2006-12-22 | 2009.23 | 2057.33 | 1966.75 | 1982.28 | 35178692 | 245791360 | -19.62 | -0.98% |
| 2006-12-15 | 1847.49 | 2004.31 | 1847.49 | 2001.90 | 30262140 | 208412784 | 136.65 | 7.33% |
| 2006-12-08 | 1877.33 | 2032.84 | 1862.51 | 1865.25 | 51809928 | 345989152 | -7.02 | -0.38% |
| 2006-12-01 | 1765.43 | 1876.96 | 1732.19 | 1872.28 | 32076676 | 196500336 | 107.74 | 6.11% |
