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 | 3256.00 | 3292.38 | 3074.90 | 3084.88 | 113014896 | 1541131008 | -168.09 | -5.17% |
| 2009-11-20 | 3210.51 | 3318.20 | 3210.51 | 3252.97 | 121924448 | 1590993536 | 63.75 | 2.00% |
| 2009-11-13 | 3183.90 | 3224.27 | 3123.85 | 3189.21 | 94599272 | 1241478784 | 9.21 | 0.29% |
| 2009-11-06 | 2927.67 | 3211.94 | 2919.49 | 3180.01 | 97464568 | 1273326848 | 182.38 | 6.08% |
| 2009-10-30 | 3128.87 | 3146.47 | 2950.08 | 2997.62 | 77638696 | 1046580992 | -120.55 | -3.87% |
| 2009-10-23 | 2961.81 | 3138.37 | 2946.59 | 3118.18 | 96987056 | 1272440192 | 150.79 | 5.08% |
| 2009-10-16 | 2937.49 | 3015.13 | 2918.31 | 2967.38 | 48517472 | 637041536 | 88.31 | 3.07% |
| 2009-08-26 | 2818.75 | 2915.12 | 2798.53 | 2879.07 | 19488710 | 270873536 | -309.98 | -9.72% |
| 2009-07-14 | 3095.58 | 3189.64 | 3095.58 | 3189.06 | 29289546 | 395671072 | 271.96 | 9.32% |
| 2009-06-25 | 2858.15 | 2971.24 | 2852.99 | 2917.10 | 55233600 | 665459328 | 547.58 | 23.11% |
| 2009-04-30 | 2305.22 | 2386.17 | 2250.08 | 2369.52 | 84582240 | 927348480 | 63.71 | 2.76% |
| 2009-04-24 | 2381.61 | 2436.97 | 2296.44 | 2305.82 | 118251552 | 1225899264 | -80.27 | -3.36% |
| 2009-04-17 | 2384.84 | 2436.50 | 2367.21 | 2386.08 | 141376144 | 1592251776 | 24.89 | 1.05% |
| 2009-04-10 | 2362.46 | 2391.40 | 2249.02 | 2361.19 | 102600672 | 1116180224 | 1.68 | 0.07% |
| 2009-04-03 | 2263.38 | 2396.96 | 2198.58 | 2359.51 | 154244400 | 1646477056 | 99.64 | 4.41% |
| 2009-03-27 | 2126.36 | 2280.29 | 2120.75 | 2259.87 | 140575040 | 1456897536 | 135.39 | 6.37% |
| 2009-03-20 | 2002.08 | 2148.99 | 1983.70 | 2124.47 | 103363392 | 1055922816 | 113.50 | 5.64% |
| 2009-03-13 | 2090.10 | 2123.45 | 1965.78 | 2010.97 | 78272248 | 851416128 | -64.13 | -3.09% |
| 2009-03-06 | 1968.24 | 2127.63 | 1911.14 | 2075.10 | 126854496 | 1245863936 | 102.98 | 5.22% |
| 2009-02-27 | 2072.23 | 2147.45 | 1952.22 | 1972.12 | 133982816 | 1349681152 | -120.16 | -5.74% |
| 2009-02-20 | 2191.28 | 2262.70 | 2041.88 | 2092.29 | 140352080 | 1393261312 | -79.76 | -3.67% |
| 2009-02-13 | 2144.25 | 2188.05 | 2058.35 | 2172.05 | 143827152 | 1411161216 | 60.97 | 2.89% |
| 2009-02-06 | 1945.39 | 2113.13 | 1914.58 | 2111.08 | 102362576 | 934129024 | 182.94 | 9.49% |
| 2009-01-23 | 1895.92 | 1960.56 | 1889.14 | 1928.14 | 85193200 | 761164800 | 58.12 | 3.11% |
| 2009-01-16 | 1788.89 | 1914.88 | 1751.34 | 1870.02 | 87708616 | 788902080 | 74.11 | 4.13% |
| 2009-01-09 | 1755.96 | 1862.05 | 1744.67 | 1795.90 | 73973104 | 612132352 | 37.64 | 2.14% |
| 2008-12-26 | 1923.14 | 1923.79 | 1738.67 | 1758.26 | 56440576 | 505737280 | -166.73 | -8.66% |
| 2008-12-19 | 1887.40 | 1956.31 | 1812.62 | 1924.99 | 71510168 | 683635136 | 69.40 | 3.74% |
| 2008-12-12 | 1930.41 | 1993.72 | 1835.27 | 1855.59 | 113912600 | 1100442368 | -45.68 | -2.40% |
| 2008-12-05 | 1735.98 | 1938.37 | 1704.64 | 1901.26 | 97262896 | 912214912 | 163.76 | 9.43% |
| 2008-11-28 | 1841.75 | 1897.92 | 1723.84 | 1737.51 | 69537608 | 647050560 | -115.43 | -6.23% |
| 2008-11-21 | 1912.48 | 1963.81 | 1770.10 | 1852.93 | 108121264 | 1048875456 | -71.36 | -3.71% |
| 2008-11-14 | 1744.92 | 1931.22 | 1744.92 | 1924.30 | 96896840 | 909600384 | 223.16 | 13.12% |
| 2008-11-07 | 1623.16 | 1732.84 | 1596.46 | 1701.14 | 51566168 | 461252672 | 58.38 | 3.55% |
| 2008-10-31 | 1700.77 | 1709.44 | 1564.99 | 1642.76 | 61459636 | 575581248 | -91.69 | -5.29% |
| 2008-10-24 | 1823.04 | 1924.81 | 1728.75 | 1734.45 | 48487416 | 501504416 | -94.43 | -5.16% |
| 2008-10-17 | 1869.70 | 2074.04 | 1808.76 | 1828.87 | 63805220 | 651045504 | -51.87 | -2.76% |
| 2008-10-10 | 2202.86 | 2202.86 | 1838.41 | 1880.75 | 62277612 | 673382912 | -349.88 | -15.69% |
| 2008-09-26 | 2188.88 | 2283.36 | 2048.02 | 2230.63 | 129749680 | 1333152768 | 213.05 | 10.56% |
| 2008-09-19 | 2044.99 | 2044.99 | 1747.16 | 2017.58 | 52551316 | 462460256 | -82.15 | -3.91% |
| 2008-09-12 | 2229.32 | 2240.07 | 2082.02 | 2099.72 | 28573924 | 317684672 | -117.76 | -5.31% |
| 2008-09-05 | 2427.16 | 2430.61 | 2197.59 | 2217.49 | 27522294 | 323696192 | -233.03 | -9.51% |
| 2008-08-29 | 2425.54 | 2478.37 | 2358.51 | 2450.51 | 30951752 | 363727616 | 33.27 | 1.38% |
| 2008-08-22 | 2423.40 | 2539.00 | 2271.49 | 2417.24 | 36159824 | 423210208 | -4.82 | -0.20% |
| 2008-08-15 | 2542.14 | 2572.65 | 2356.20 | 2422.06 | 31460836 | 365711616 | -125.08 | -4.91% |
| 2008-08-08 | 2684.82 | 2707.53 | 2533.59 | 2547.14 | 34365768 | 429886336 | -163.21 | -6.02% |
| 2008-08-01 | 2806.50 | 2853.13 | 2611.53 | 2710.35 | 40251256 | 514456384 | -77.74 | -2.79% |
| 2008-07-25 | 2613.03 | 2831.24 | 2608.19 | 2788.09 | 52618000 | 718162624 | 139.43 | 5.26% |
| 2008-07-18 | 2739.83 | 2813.75 | 2525.85 | 2648.66 | 45056912 | 574553600 | -120.15 | -4.34% |
| 2008-07-11 | 2561.68 | 2857.92 | 2558.75 | 2768.81 | 67325480 | 912097920 | 215.15 | 8.43% |
| 2008-07-04 | 2711.72 | 2753.70 | 2454.44 | 2553.66 | 43706100 | 620199040 | -193.84 | -7.05% |
| 2008-06-27 | 2786.06 | 2930.21 | 2724.49 | 2747.50 | 52718776 | 672689024 | -98.82 | -3.47% |
| 2008-06-20 | 2901.95 | 2987.09 | 2688.35 | 2846.32 | 59378100 | 800392576 | -44.73 | -1.55% |
| 2008-06-13 | 3208.99 | 3226.01 | 2888.37 | 2891.05 | 40080640 | 560401856 | -460.75 | -13.75% |
| 2008-06-06 | 3474.52 | 3534.94 | 3332.60 | 3351.80 | 44102360 | 631468992 | -133.46 | -3.83% |
| 2008-05-30 | 3510.96 | 3562.50 | 3395.47 | 3485.26 | 38571656 | 669035136 | -61.16 | -1.72% |
| 2008-05-23 | 3727.47 | 3736.32 | 3427.83 | 3546.42 | 52638288 | 850781184 | -192.98 | -5.16% |
| 2008-05-16 | 3629.64 | 3819.99 | 3600.82 | 3739.40 | 61367936 | 1069213184 | 32.03 | 0.86% |
| 2008-05-09 | 3918.97 | 3949.46 | 3637.88 | 3707.37 | 88015240 | 1654547712 | -156.65 | -4.05% |
| 2008-04-30 | 3617.48 | 3876.57 | 3573.96 | 3864.02 | 59588552 | 1050267264 | 185.00 | 5.03% |
| 2008-04-25 | 3311.90 | 3794.58 | 3003.70 | 3679.02 | 115765184 | 1814209792 | 614.29 | 20.04% |
| 2008-04-18 | 3385.85 | 3401.88 | 3025.30 | 3064.73 | 47466712 | 750239744 | -395.99 | -11.44% |
| 2008-04-11 | 3394.38 | 3631.09 | 3318.25 | 3460.72 | 57806764 | 972847744 | 39.81 | 1.16% |
| 2008-04-03 | 3356.35 | 3454.76 | 3206.05 | 3420.91 | 56362104 | 886587520 | -64.74 | -1.86% |
| 2008-03-28 | 3674.44 | 3680.99 | 3239.37 | 3485.65 | 58935520 | 1019191040 | -146.58 | -4.04% |
| 2008-03-21 | 3670.84 | 3685.92 | 3329.63 | 3632.22 | 57308552 | 1046432768 | -59.41 | -1.61% |
| 2008-03-14 | 4009.32 | 4009.32 | 3615.84 | 3691.64 | 49862424 | 921111168 | -355.97 | -8.79% |
| 2008-03-07 | 4121.07 | 4255.66 | 3948.16 | 4047.61 | 55407724 | 1093388032 | -109.80 | -2.64% |
| 2008-02-29 | 4155.20 | 4188.17 | 3913.96 | 4157.41 | 53865416 | 1001325952 | -4.99 | -0.12% |
| 2008-02-22 | 4505.31 | 4597.03 | 4129.82 | 4162.40 | 51969872 | 979229824 | -254.51 | -5.76% |
| 2008-02-15 | 4594.37 | 5032.57 | 4357.26 | 4416.92 | 25289000 | 488110944 | -150.53 | -3.30% |
| 2008-02-05 | 4370.03 | 4633.83 | 4370.03 | 4567.45 | 31340148 | 620508864 | 322.46 | 7.60% |
| 2008-02-01 | 4646.14 | 4646.14 | 4088.96 | 4244.99 | 62487076 | 1180737280 | -459.20 | -9.76% |
| 2008-01-25 | 5104.74 | 5118.25 | 4399.57 | 4704.19 | 92797816 | 1799077632 | -393.07 | -7.71% |
| 2008-01-18 | 5492.15 | 5507.63 | 4946.14 | 5097.27 | 82271296 | 1821323776 | -375.08 | -6.85% |
| 2008-01-11 | 5203.09 | 5474.01 | 5173.65 | 5472.35 | 95351640 | 2094996736 | 262.30 | 5.04% |
| 2008-01-04 | 5185.09 | 5231.00 | 5017.13 | 5210.05 | 49344008 | 1029412800 | 29.30 | 0.57% |
| 2007-12-28 | 5049.09 | 5254.61 | 5037.24 | 5180.75 | 70838184 | 1425101952 | 168.65 | 3.37% |
| 2007-12-21 | 4906.58 | 5032.64 | 4685.15 | 5012.09 | 49564372 | 978770432 | 97.62 | 1.99% |
| 2007-12-14 | 5006.98 | 5202.82 | 4761.79 | 4914.47 | 53178220 | 1140582144 | -184.80 | -3.62% |
| 2007-12-07 | 4767.75 | 5117.07 | 4735.34 | 5099.27 | 41801552 | 822806080 | 305.64 | 6.38% |
| 2007-11-30 | 4979.16 | 4997.48 | 4622.23 | 4793.63 | 51648112 | 1023515648 | -110.55 | -2.25% |
| 2007-11-23 | 5166.19 | 5196.92 | 4754.47 | 4904.18 | 47106472 | 954804864 | -254.76 | -4.94% |
| 2007-11-16 | 4997.37 | 5328.77 | 4907.95 | 5158.93 | 63527364 | 1236980992 | 11.64 | 0.23% |
| 2007-11-09 | 5671.09 | 5704.73 | 5029.53 | 5147.29 | 67195744 | 1318948096 | -554.78 | -9.73% |
| 2007-11-02 | 5551.21 | 5843.17 | 5549.70 | 5702.08 | 91687568 | 1703058688 | 182.43 | 3.31% |
| 2007-10-26 | 5497.90 | 5709.22 | 5354.32 | 5519.65 | 79326064 | 1515955584 | -56.01 | -1.00% |
| 2007-10-18 | 5691.08 | 5920.90 | 5532.95 | 5575.66 | 97497008 | 1787014272 | -70.57 | -1.25% |
| 2007-10-12 | 5421.40 | 5726.59 | 5350.35 | 5646.23 | 135368320 | 2147483647 | 359.83 | 6.81% |
| 2007-09-28 | 5109.08 | 5292.78 | 5023.30 | 5286.40 | 65102064 | 1202377216 | 179.08 | 3.51% |
| 2007-09-21 | 5077.64 | 5184.27 | 4993.76 | 5107.32 | 90300936 | 1577768192 | 36.22 | 0.71% |
| 2007-09-14 | 4924.89 | 5113.97 | 4791.52 | 5071.10 | 95517248 | 1631055488 | 71.28 | 1.43% |
| 2007-09-07 | 5086.16 | 5179.02 | 4970.03 | 4999.82 | 120549056 | 1918603008 | -55.07 | -1.09% |
| 2007-08-31 | 5053.30 | 5133.60 | 4960.29 | 5054.89 | 105560216 | 1814010496 | 33.02 | 0.66% |
| 2007-08-24 | 4526.25 | 5045.46 | 4512.36 | 5021.88 | 113634456 | 1788789760 | 643.87 | 14.71% |
| 2007-08-17 | 4548.10 | 4690.13 | 4368.47 | 4378.01 | 134619264 | 1959482880 | -156.41 | -3.45% |
| 2007-08-10 | 4327.91 | 4572.56 | 4297.16 | 4534.41 | 148883328 | 2028262784 | 250.82 | 5.86% |
| 2007-08-03 | 3996.09 | 4286.48 | 3952.48 | 4283.60 | 117092256 | 1656333568 | 287.88 | 7.21% |
| 2007-07-27 | 3840.06 | 4069.86 | 3840.06 | 3995.72 | 116909696 | 1566501120 | 195.02 | 5.13% |
| 2007-07-20 | 3651.02 | 3802.28 | 3491.18 | 3800.70 | 70234568 | 889800640 | 157.32 | 4.32% |
| 2007-07-13 | 3502.45 | 3657.62 | 3474.42 | 3643.38 | 64262968 | 809119360 | 167.21 | 4.81% |
| 2007-07-06 | 3525.46 | 3598.58 | 3285.34 | 3476.16 | 70713200 | 886369280 | -53.19 | -1.51% |
| 2007-06-29 | 3659.34 | 3734.95 | 3448.78 | 3529.36 | 94283624 | 1249575424 | -105.89 | -2.91% |
| 2007-06-22 | 3677.84 | 3786.11 | 3571.95 | 3635.25 | 114201968 | 1557376896 | 29.31 | 0.81% |
| 2007-06-15 | 3414.25 | 3632.26 | 3390.98 | 3605.93 | 123714960 | 1592356992 | 209.36 | 6.16% |
| 2007-06-08 | 3503.31 | 3519.34 | 2987.03 | 3396.57 | 129910232 | 1565466752 | -81.89 | -2.35% |
| 2007-06-01 | 3549.73 | 3645.25 | 3271.11 | 3478.46 | 191668448 | 2147483647 | -28.11 | -0.80% |
| 2007-05-25 | 3322.62 | 3538.21 | 3316.47 | 3506.57 | 138717616 | 1724321536 | 74.59 | 2.17% |
| 2007-05-18 | 3418.53 | 3546.30 | 3301.41 | 3431.99 | 132848848 | 1667434112 | -41.63 | -1.20% |
| 2007-05-11 | 3296.55 | 3529.46 | 3268.34 | 3473.62 | 176891840 | 2076146176 | 161.50 | 4.88% |
| 2007-04-27 | 3177.93 | 3363.67 | 3172.69 | 3312.12 | 155216064 | 1771871488 | 161.50 | 5.13% |
| 2007-04-20 | 3137.87 | 3247.05 | 2943.73 | 3150.62 | 142435344 | 1622147328 | 14.50 | 0.46% |
| 2007-04-13 | 2999.72 | 3176.98 | 2998.83 | 3136.13 | 147216496 | 1649945600 | 143.52 | 4.80% |
| 2007-04-06 | 2899.36 | 3020.86 | 2899.36 | 2992.61 | 111135656 | 1201187840 | 106.19 | 3.68% |
| 2007-03-30 | 2756.94 | 2977.34 | 2737.57 | 2886.42 | 167235520 | 1629131520 | 134.07 | 4.87% |
| 2007-03-23 | 2576.67 | 2792.78 | 2569.71 | 2752.35 | 112337944 | 1101155840 | 121.05 | 4.60% |
| 2007-03-16 | 2697.85 | 2700.33 | 2599.01 | 2631.30 | 91832384 | 879273856 | -63.03 | -2.34% |
| 2007-03-09 | 2586.69 | 2727.43 | 2477.81 | 2694.34 | 95829944 | 870167808 | 96.84 | 3.73% |
| 2007-03-02 | 2812.56 | 2840.98 | 2510.14 | 2597.50 | 118195440 | 1088347648 | -230.35 | -8.15% |
| 2007-02-16 | 2541.69 | 2873.45 | 2537.38 | 2827.85 | 97566320 | 907216256 | 286.02 | 11.25% |
| 2007-02-09 | 2473.12 | 2588.87 | 2311.48 | 2541.83 | 108347840 | 991172544 | 53.66 | 2.16% |
| 2007-02-02 | 2788.00 | 2884.27 | 2472.74 | 2488.17 | 136756512 | 1199301504 | -274.55 | -9.94% |
| 2007-01-26 | 2547.93 | 2777.94 | 2547.93 | 2762.72 | 144507632 | 1357420928 | 247.55 | 9.84% |
| 2007-01-19 | 2370.67 | 2586.29 | 2370.67 | 2515.17 | 120207216 | 1037393088 | 137.60 | 5.79% |
| 2007-01-12 | 2314.05 | 2519.10 | 2298.73 | 2377.57 | 135452304 | 1065201216 | 60.60 | 2.62% |
| 2007-01-05 | 2371.10 | 2491.83 | 2295.12 | 2316.97 | 81464736 | 613598400 | -6.41 | -0.28% |
| 2006-12-29 | 2058.17 | 2343.13 | 2058.17 | 2323.38 | 133288640 | 930962304 | 272.60 | 13.29% |
| 2006-12-22 | 2038.51 | 2123.18 | 2033.26 | 2050.77 | 100025424 | 700001920 | 18.81 | 0.93% |
| 2006-12-15 | 1839.09 | 2033.65 | 1839.09 | 2031.96 | 100100336 | 656908224 | 184.90 | 10.01% |
| 2006-12-08 | 1810.60 | 1981.45 | 1810.60 | 1847.06 | 137076832 | 852908416 | 37.41 | 2.07% |
| 2006-12-01 | 1751.30 | 1827.44 | 1690.86 | 1809.65 | 84694416 | 538486144 | 48.05 | 2.73% |
