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 | 3548.94 | 3601.20 | 3282.40 | 3295.32 | 320460544 | 2147483647 | -247.99 | -7.00% |
| 2009-11-20 | 3472.41 | 3584.15 | 3472.41 | 3543.30 | 267253136 | 2147483647 | 92.33 | 2.68% |
| 2009-11-13 | 3432.04 | 3475.45 | 3382.45 | 3450.97 | 219286176 | 2147483647 | 22.89 | 0.67% |
| 2009-11-06 | 3167.54 | 3454.44 | 3160.43 | 3428.09 | 216216992 | 2147483647 | 186.57 | 5.76% |
| 2009-10-30 | 3392.72 | 3405.64 | 3201.60 | 3241.51 | 170428912 | 2147483647 | -141.65 | -4.19% |
| 2009-10-23 | 3213.97 | 3407.27 | 3206.34 | 3383.16 | 216139936 | 2147483647 | 165.36 | 5.14% |
| 2009-10-16 | 3188.19 | 3269.26 | 3165.10 | 3217.80 | 107685896 | 1459454208 | 78.67 | 2.51% |
| 2009-08-26 | 3058.81 | 3172.44 | 3042.46 | 3139.13 | 44079804 | 593333696 | -320.28 | -9.26% |
| 2009-07-14 | 3372.61 | 3459.43 | 3372.61 | 3459.41 | 62644132 | 848505728 | 315.14 | 10.02% |
| 2009-06-25 | 3066.15 | 3173.40 | 3057.95 | 3144.27 | 120053968 | 1410935808 | 547.28 | 21.07% |
| 2009-04-30 | 2543.68 | 2616.24 | 2468.42 | 2596.99 | 179454304 | 1940266240 | 48.26 | 1.89% |
| 2009-04-24 | 2610.44 | 2683.70 | 2524.15 | 2548.74 | 274605792 | 2147483647 | -67.11 | -2.57% |
| 2009-04-17 | 2602.36 | 2668.60 | 2597.87 | 2615.85 | 334024384 | 2147483647 | 40.00 | 1.55% |
| 2009-04-10 | 2563.26 | 2591.63 | 2448.04 | 2575.85 | 214673136 | 2147483647 | 13.63 | 0.53% |
| 2009-04-03 | 2480.73 | 2598.96 | 2403.46 | 2562.22 | 336045952 | 2147483647 | 84.72 | 3.42% |
| 2009-03-27 | 2357.51 | 2497.03 | 2348.92 | 2477.51 | 337155520 | 2147483647 | 123.71 | 5.26% |
| 2009-03-20 | 2196.34 | 2375.79 | 2176.62 | 2353.80 | 255568992 | 2147483647 | 149.79 | 6.80% |
| 2009-03-13 | 2293.63 | 2329.38 | 2156.83 | 2204.00 | 188431952 | 1850553600 | -72.05 | -3.17% |
| 2009-03-06 | 2137.68 | 2328.14 | 2098.43 | 2276.06 | 268446848 | 2147483647 | 126.50 | 5.88% |
| 2009-02-27 | 2300.27 | 2382.22 | 2128.81 | 2149.56 | 298954400 | 2147483647 | -165.27 | -7.14% |
| 2009-02-20 | 2411.00 | 2477.45 | 2246.13 | 2314.83 | 337322976 | 2147483647 | -74.68 | -3.12% |
| 2009-02-13 | 2300.48 | 2393.31 | 2253.89 | 2389.51 | 368920608 | 2147483647 | 124.18 | 5.48% |
| 2009-02-06 | 2080.92 | 2268.24 | 2052.22 | 2265.33 | 257927008 | 2147483647 | 204.12 | 9.90% |
| 2009-01-23 | 2042.48 | 2098.33 | 2024.55 | 2061.21 | 186549360 | 1684214912 | 41.77 | 2.07% |
| 2009-01-16 | 1945.59 | 2059.38 | 1903.00 | 2019.45 | 190717216 | 1703117056 | 66.49 | 3.40% |
| 2009-01-09 | 1901.60 | 2008.54 | 1889.41 | 1952.96 | 165278400 | 1440099584 | 37.65 | 1.97% |
| 2008-12-26 | 2108.91 | 2113.12 | 1900.85 | 1915.31 | 125886672 | 1080200448 | -196.11 | -9.29% |
| 2008-12-19 | 2062.91 | 2138.26 | 1984.86 | 2111.41 | 156850848 | 1372394624 | 79.53 | 3.91% |
| 2008-12-12 | 2111.65 | 2179.49 | 2008.98 | 2031.88 | 241299440 | 2140634624 | -50.98 | -2.45% |
| 2008-12-05 | 1908.06 | 2121.78 | 1881.50 | 2082.86 | 207530512 | 1789311488 | 168.29 | 8.79% |
| 2008-11-28 | 1999.68 | 2064.13 | 1893.88 | 1914.56 | 162797696 | 1360874112 | -94.92 | -4.72% |
| 2008-11-21 | 2046.46 | 2099.95 | 1916.59 | 2009.48 | 241739136 | 2043325312 | -48.58 | -2.36% |
| 2008-11-14 | 1840.47 | 2060.00 | 1840.47 | 2058.06 | 201186880 | 1712261248 | 259.68 | 14.44% |
| 2008-11-07 | 1751.07 | 1842.02 | 1718.14 | 1798.38 | 96633760 | 797252032 | 29.51 | 1.67% |
| 2008-10-31 | 1833.15 | 1833.15 | 1687.13 | 1768.87 | 121585744 | 1032365184 | -101.95 | -5.45% |
| 2008-10-24 | 1941.33 | 2044.87 | 1859.36 | 1870.82 | 106220000 | 973859648 | -76.01 | -3.90% |
| 2008-10-17 | 1992.23 | 2187.60 | 1918.22 | 1946.83 | 126763632 | 1175520384 | -59.65 | -2.97% |
| 2008-10-10 | 2339.84 | 2339.84 | 1972.54 | 2006.49 | 123721088 | 1225688192 | -369.25 | -15.54% |
| 2008-09-26 | 2352.09 | 2400.20 | 2170.94 | 2375.73 | 230894592 | 2147483647 | 198.65 | 9.12% |
| 2008-09-19 | 2171.32 | 2177.08 | 1896.29 | 2177.08 | 96089976 | 828911744 | -33.21 | -1.50% |
| 2008-09-12 | 2329.86 | 2338.46 | 2196.10 | 2210.30 | 57987200 | 589371264 | -110.55 | -4.76% |
| 2008-09-05 | 2529.01 | 2530.11 | 2303.35 | 2320.84 | 57083304 | 630462784 | -229.94 | -9.02% |
| 2008-08-29 | 2543.40 | 2580.59 | 2453.05 | 2550.78 | 65791956 | 718884992 | 12.65 | 0.50% |
| 2008-08-22 | 2570.38 | 2671.15 | 2403.35 | 2538.14 | 82813424 | 884431296 | -29.05 | -1.13% |
| 2008-08-15 | 2686.31 | 2701.83 | 2494.42 | 2567.18 | 67340880 | 722877632 | -129.54 | -4.80% |
| 2008-08-08 | 2885.24 | 2904.15 | 2683.75 | 2696.72 | 75739696 | 886178176 | -213.38 | -7.33% |
| 2008-08-01 | 3021.56 | 3066.99 | 2814.05 | 2910.11 | 85944136 | 1039335296 | -91.33 | -3.04% |
| 2008-07-25 | 2846.42 | 3045.38 | 2836.40 | 3001.44 | 110357552 | 1404911104 | 127.41 | 4.43% |
| 2008-07-18 | 2973.94 | 3047.50 | 2750.86 | 2874.03 | 100373544 | 1218075264 | -130.10 | -4.33% |
| 2008-07-11 | 2792.07 | 3107.14 | 2792.07 | 3004.13 | 150618000 | 1932625792 | 218.81 | 7.86% |
| 2008-07-04 | 2882.04 | 2934.54 | 2670.57 | 2785.32 | 88825112 | 1154341504 | -134.46 | -4.61% |
| 2008-06-27 | 2928.26 | 3123.72 | 2892.03 | 2919.78 | 99663128 | 1277208704 | -65.56 | -2.20% |
| 2008-06-20 | 3082.90 | 3136.07 | 2828.41 | 2985.34 | 106423872 | 1415807616 | -93.16 | -3.03% |
| 2008-06-13 | 3437.24 | 3448.51 | 3074.63 | 3078.50 | 69622664 | 1009292672 | -513.22 | -14.29% |
| 2008-06-06 | 3703.38 | 3754.11 | 3572.08 | 3591.72 | 75960672 | 1128763136 | -123.98 | -3.34% |
| 2008-05-30 | 3741.67 | 3797.94 | 3632.13 | 3715.71 | 75599440 | 1297721984 | -58.31 | -1.54% |
| 2008-05-23 | 4020.97 | 4035.00 | 3687.10 | 3774.02 | 100307152 | 1678557696 | -258.07 | -6.40% |
| 2008-05-16 | 3899.33 | 4124.66 | 3855.55 | 4032.09 | 119011056 | 2102348544 | 53.34 | 1.34% |
| 2008-05-09 | 4178.50 | 4215.41 | 3884.81 | 3978.75 | 153237920 | 2147483647 | -138.90 | -3.37% |
| 2008-04-30 | 3887.27 | 4131.32 | 3835.78 | 4117.65 | 94945760 | 1714796672 | 165.34 | 4.18% |
| 2008-04-25 | 3606.19 | 4071.95 | 3242.50 | 3952.31 | 186094832 | 2147483647 | 601.94 | 17.97% |
| 2008-04-18 | 3787.08 | 3800.52 | 3312.79 | 3350.37 | 88673072 | 1475336576 | -520.92 | -13.46% |
| 2008-04-11 | 3751.98 | 4050.11 | 3711.80 | 3871.29 | 100551896 | 1823580416 | 81.92 | 2.16% |
| 2008-04-03 | 3816.87 | 3914.68 | 3589.57 | 3789.38 | 87975024 | 1550095360 | -148.71 | -3.78% |
| 2008-03-28 | 4091.51 | 4108.35 | 3674.77 | 3938.08 | 100809624 | 1856667136 | -105.63 | -2.61% |
| 2008-03-21 | 4079.93 | 4095.00 | 3669.11 | 4043.71 | 107612296 | 2002278784 | -56.07 | -1.37% |
| 2008-03-14 | 4521.31 | 4521.37 | 4028.04 | 4099.78 | 82289976 | 1657182976 | -456.39 | -10.02% |
| 2008-03-07 | 4624.15 | 4793.93 | 4447.93 | 4556.17 | 94761744 | 2017532416 | -95.80 | -2.06% |
| 2008-02-29 | 4669.70 | 4687.73 | 4377.14 | 4651.96 | 82401048 | 1712295680 | -19.70 | -0.42% |
| 2008-02-22 | 4990.35 | 5112.71 | 4630.38 | 4671.66 | 83790288 | 1777686656 | -210.09 | -4.30% |
| 2008-02-15 | 5044.88 | 5400.05 | 4810.23 | 4881.75 | 42935980 | 890704128 | -151.05 | -3.00% |
| 2008-02-05 | 4811.53 | 5113.87 | 4811.53 | 5032.80 | 47417828 | 1050070656 | 351.47 | 7.51% |
| 2008-02-01 | 5109.77 | 5109.77 | 4510.12 | 4681.33 | 95145872 | 2042531328 | -477.93 | -9.26% |
| 2008-01-25 | 5548.03 | 5559.31 | 4805.41 | 5159.26 | 146051984 | 2147483647 | -378.25 | -6.83% |
| 2008-01-18 | 5938.62 | 5965.73 | 5367.69 | 5537.51 | 143350160 | 2147483647 | -376.88 | -6.37% |
| 2008-01-11 | 5665.66 | 5916.23 | 5639.42 | 5914.40 | 166364080 | 2147483647 | 245.03 | 4.32% |
| 2008-01-04 | 5585.55 | 5686.57 | 5481.98 | 5669.36 | 92955648 | 2090097024 | 90.91 | 1.63% |
| 2007-12-28 | 5382.95 | 5640.65 | 5364.56 | 5578.45 | 138546464 | 2147483647 | 235.50 | 4.41% |
| 2007-12-21 | 5240.96 | 5359.41 | 5023.87 | 5342.95 | 92274424 | 1928878336 | 96.21 | 1.83% |
| 2007-12-14 | 5272.99 | 5500.70 | 5060.17 | 5246.74 | 111064992 | 2147483647 | -117.68 | -2.19% |
| 2007-12-07 | 5012.54 | 5371.78 | 4983.09 | 5364.43 | 77488256 | 1552518272 | 324.53 | 6.44% |
| 2007-11-30 | 5232.96 | 5256.45 | 4890.89 | 5039.90 | 86729664 | 1794956672 | -113.71 | -2.21% |
| 2007-11-23 | 5348.48 | 5444.34 | 4999.97 | 5153.61 | 80154752 | 1671387648 | -186.61 | -3.49% |
| 2007-11-16 | 5234.60 | 5520.44 | 5120.21 | 5340.22 | 103406400 | 2147483647 | -32.44 | -0.60% |
| 2007-11-09 | 5824.39 | 5866.96 | 5278.90 | 5372.65 | 105961088 | 2147483647 | -486.94 | -8.31% |
| 2007-11-02 | 5780.55 | 6058.23 | 5780.55 | 5859.60 | 142864096 | 2147483647 | 113.33 | 1.97% |
| 2007-10-26 | 5777.10 | 5957.99 | 5600.02 | 5746.26 | 129350208 | 2147483647 | -109.31 | -1.87% |
| 2007-10-18 | 5998.63 | 6172.28 | 5829.63 | 5855.58 | 151701712 | 2147483647 | -123.55 | -2.07% |
| 2007-10-12 | 5838.03 | 6044.93 | 5726.06 | 5979.13 | 208815440 | 2147483647 | 269.62 | 4.72% |
| 2007-09-28 | 5576.18 | 5720.81 | 5450.96 | 5709.50 | 122309408 | 2147483647 | 140.22 | 2.52% |
| 2007-09-21 | 5539.19 | 5677.88 | 5461.45 | 5569.28 | 176051680 | 2147483647 | 28.05 | 0.51% |
| 2007-09-14 | 5344.68 | 5549.91 | 5196.80 | 5541.23 | 175828768 | 2147483647 | 122.91 | 2.27% |
| 2007-09-07 | 5491.35 | 5589.21 | 5383.33 | 5418.32 | 211708096 | 2147483647 | -38.08 | -0.70% |
| 2007-08-31 | 5411.73 | 5479.62 | 5306.57 | 5456.40 | 193063680 | 2147483647 | 71.87 | 1.33% |
| 2007-08-24 | 4878.49 | 5402.14 | 4874.03 | 5384.53 | 200698272 | 2147483647 | 644.24 | 13.59% |
| 2007-08-17 | 4908.66 | 5027.18 | 4728.55 | 4740.29 | 213242480 | 2147483647 | -167.59 | -3.42% |
| 2007-08-10 | 4750.89 | 4951.46 | 4701.08 | 4907.89 | 248368992 | 2147483647 | 200.73 | 4.26% |
| 2007-08-03 | 4347.28 | 4708.63 | 4335.34 | 4707.16 | 209030016 | 2147483647 | 355.55 | 8.17% |
| 2007-07-27 | 4116.53 | 4397.42 | 4116.53 | 4351.62 | 207562624 | 2147483647 | 279.01 | 6.85% |
| 2007-07-20 | 3891.24 | 4072.76 | 3725.47 | 4072.61 | 117343816 | 1724204800 | 185.60 | 4.78% |
| 2007-07-13 | 3784.30 | 3917.34 | 3759.86 | 3887.01 | 110866096 | 1627839616 | 133.31 | 3.55% |
| 2007-07-06 | 3806.53 | 3891.70 | 3535.36 | 3753.70 | 125503568 | 1793543936 | -67.93 | -1.78% |
| 2007-06-29 | 4029.32 | 4066.59 | 3768.54 | 3821.63 | 166032128 | 2147483647 | -190.31 | -4.74% |
| 2007-06-22 | 4068.61 | 4180.28 | 3932.15 | 4011.94 | 209418880 | 2147483647 | 17.33 | 0.43% |
| 2007-06-15 | 3794.04 | 4050.27 | 3776.73 | 3994.61 | 230427936 | 2147483647 | 228.29 | 6.06% |
| 2007-06-08 | 3801.66 | 3816.49 | 3253.72 | 3766.32 | 251545280 | 2147483647 | -23.62 | -0.62% |
| 2007-06-01 | 3894.28 | 4021.30 | 3606.97 | 3789.95 | 348400544 | 2147483647 | -62.26 | -1.62% |
| 2007-05-25 | 3592.69 | 3868.30 | 3584.14 | 3852.20 | 269907008 | 2147483647 | 139.48 | 3.76% |
| 2007-05-18 | 3620.95 | 3750.62 | 3525.42 | 3712.72 | 238336752 | 2147483647 | 38.83 | 1.06% |
| 2007-05-11 | 3458.98 | 3715.82 | 3437.58 | 3673.89 | 310188352 | 2147483647 | 247.96 | 7.24% |
| 2007-04-27 | 3294.73 | 3468.82 | 3294.11 | 3425.93 | 263833568 | 2147483647 | 165.40 | 5.07% |
| 2007-04-20 | 3221.95 | 3326.68 | 3050.21 | 3260.53 | 264037984 | 2147483647 | 44.11 | 1.37% |
| 2007-04-13 | 3046.64 | 3255.87 | 3046.64 | 3216.42 | 261781136 | 2147483647 | 179.54 | 5.91% |
| 2007-04-06 | 2891.39 | 3041.10 | 2891.39 | 3036.88 | 207533600 | 2147483647 | 158.91 | 5.52% |
| 2007-03-30 | 2794.67 | 2946.34 | 2762.70 | 2877.97 | 256685984 | 2147483647 | 88.95 | 3.19% |
| 2007-03-23 | 2615.92 | 2820.40 | 2606.97 | 2789.01 | 188159536 | 1986603648 | 108.22 | 4.04% |
| 2007-03-16 | 2718.61 | 2741.61 | 2629.47 | 2680.79 | 163299088 | 1653048832 | -36.02 | -1.33% |
| 2007-03-09 | 2612.61 | 2751.72 | 2512.36 | 2716.81 | 163162640 | 1568996864 | 95.70 | 3.65% |
| 2007-03-02 | 2832.22 | 2858.80 | 2530.39 | 2621.11 | 211913760 | 2037292672 | -217.62 | -7.67% |
| 2007-02-16 | 2545.37 | 2881.49 | 2542.60 | 2838.72 | 168622560 | 1654417408 | 293.38 | 11.53% |
| 2007-02-09 | 2462.93 | 2576.16 | 2325.43 | 2545.34 | 174662080 | 1674120320 | 64.55 | 2.60% |
| 2007-02-02 | 2771.99 | 2846.07 | 2472.43 | 2480.80 | 209035680 | 1992187648 | -273.17 | -9.92% |
| 2007-01-26 | 2621.22 | 2782.28 | 2585.04 | 2753.97 | 238271456 | 2147483647 | 160.66 | 6.20% |
| 2007-01-19 | 2391.39 | 2626.78 | 2391.39 | 2593.31 | 214879232 | 1991109632 | 198.47 | 8.29% |
| 2007-01-12 | 2286.22 | 2512.06 | 2281.86 | 2394.84 | 234341920 | 1950664064 | 106.98 | 4.68% |
| 2007-01-05 | 2313.01 | 2406.14 | 2255.10 | 2287.86 | 134111120 | 1037033472 | 17.33 | 0.76% |
| 2006-12-29 | 2067.25 | 2285.80 | 2067.25 | 2270.52 | 205923824 | 1488428544 | 208.09 | 10.09% |
| 2006-12-22 | 2044.41 | 2123.65 | 2044.41 | 2062.44 | 166107984 | 1234556416 | 24.56 | 1.21% |
| 2006-12-15 | 1854.88 | 2038.20 | 1854.88 | 2037.88 | 158664512 | 1110314496 | 175.36 | 9.41% |
| 2006-12-08 | 1853.94 | 1984.54 | 1853.42 | 1862.52 | 222504832 | 1466021888 | 9.38 | 0.51% |
| 2006-12-01 | 1761.60 | 1869.35 | 1718.39 | 1853.14 | 147729152 | 1000274944 | 84.29 | 4.76% |
