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 | 4177.47 | 4268.53 | 3877.24 | 3899.85 | 252876640 | 2147483647 | -271.92 | -6.52% |
| 2009-11-20 | 4026.58 | 4202.41 | 4026.58 | 4171.76 | 232212672 | 2147483647 | 171.72 | 4.29% |
| 2009-11-13 | 3934.32 | 4009.81 | 3907.86 | 4000.04 | 186864864 | 2147483647 | 70.51 | 1.79% |
| 2009-11-06 | 3586.54 | 3959.11 | 3571.58 | 3929.53 | 208458640 | 2147483647 | 260.40 | 7.10% |
| 2009-10-30 | 3798.67 | 3806.77 | 3620.13 | 3669.13 | 156770432 | 2147483647 | -123.10 | -3.25% |
| 2009-10-23 | 3589.40 | 3815.66 | 3582.20 | 3792.23 | 182120448 | 2147483647 | 202.12 | 5.63% |
| 2009-10-16 | 3547.07 | 3626.60 | 3530.25 | 3590.11 | 89490496 | 1295218176 | 52.35 | 1.48% |
| 2009-08-26 | 3416.69 | 3567.55 | 3393.95 | 3537.76 | 37956596 | 504590976 | -213.18 | -5.68% |
| 2009-07-14 | 3684.79 | 3750.95 | 3684.79 | 3750.95 | 44876292 | 584075968 | 421.53 | 12.66% |
| 2009-06-25 | 3232.65 | 3354.18 | 3220.55 | 3329.42 | 74259640 | 937077824 | 462.88 | 16.15% |
| 2009-04-29 | 2848.18 | 2874.15 | 2738.64 | 2866.53 | 84185200 | 954741120 | 9.68 | 0.34% |
| 2009-04-24 | 2955.71 | 3025.85 | 2814.38 | 2856.85 | 207540048 | 2147483647 | -110.14 | -3.71% |
| 2009-04-17 | 2899.45 | 3035.68 | 2895.71 | 2967.00 | 260612112 | 2147483647 | 96.18 | 3.35% |
| 2009-04-10 | 2814.36 | 2871.44 | 2695.61 | 2870.82 | 149476320 | 1733246464 | 54.41 | 1.93% |
| 2009-04-03 | 2770.47 | 2883.13 | 2684.25 | 2816.41 | 238677088 | 2147483647 | 46.52 | 1.68% |
| 2009-03-27 | 2659.26 | 2791.28 | 2620.48 | 2769.89 | 235585696 | 2147483647 | 118.56 | 4.47% |
| 2009-03-20 | 2392.74 | 2668.66 | 2379.03 | 2651.33 | 194458448 | 2042900864 | 248.48 | 10.34% |
| 2009-03-13 | 2524.56 | 2550.70 | 2345.64 | 2402.85 | 135406304 | 1328309120 | -110.03 | -4.38% |
| 2009-03-06 | 2275.99 | 2586.47 | 2272.36 | 2512.88 | 189169472 | 1892647808 | 205.74 | 8.92% |
| 2009-02-27 | 2619.27 | 2733.12 | 2274.94 | 2307.14 | 234682880 | 2147483647 | -313.88 | -11.98% |
| 2009-02-20 | 2658.54 | 2681.39 | 2485.97 | 2621.02 | 248720048 | 2147483647 | -11.94 | -0.45% |
| 2009-02-13 | 2402.44 | 2635.81 | 2380.91 | 2632.96 | 284710368 | 2147483647 | 265.85 | 11.23% |
| 2009-02-06 | 2164.98 | 2370.03 | 2150.51 | 2367.11 | 203820672 | 1756914176 | 223.74 | 10.44% |
| 2009-01-23 | 2111.26 | 2167.58 | 2066.42 | 2143.37 | 129141568 | 1102453120 | 47.88 | 2.29% |
| 2009-01-16 | 1999.06 | 2126.89 | 1968.31 | 2095.49 | 148100576 | 1213926528 | 90.98 | 4.54% |
| 2009-01-09 | 1883.69 | 2015.34 | 1875.42 | 2004.51 | 114438568 | 933347264 | 105.73 | 5.57% |
| 2008-12-26 | 2092.20 | 2098.44 | 1886.20 | 1898.78 | 109332808 | 802020096 | -192.28 | -9.20% |
| 2008-12-19 | 1998.44 | 2108.61 | 1934.80 | 2091.05 | 121950712 | 930549504 | 126.72 | 6.45% |
| 2008-12-12 | 2051.86 | 2124.97 | 1934.54 | 1964.34 | 183032048 | 1420549248 | -61.29 | -3.03% |
| 2008-12-05 | 1787.62 | 2055.61 | 1766.76 | 2025.62 | 180774960 | 1333821184 | 232.12 | 12.94% |
| 2008-11-28 | 1882.26 | 1921.60 | 1745.47 | 1793.50 | 115743024 | 854710400 | -87.84 | -4.67% |
| 2008-11-21 | 1846.34 | 1944.57 | 1760.20 | 1881.34 | 191436224 | 1404108544 | 31.36 | 1.70% |
| 2008-11-14 | 1574.40 | 1849.98 | 1574.40 | 1849.98 | 147118272 | 980019008 | 301.92 | 19.50% |
| 2008-11-07 | 1556.86 | 1574.48 | 1491.41 | 1548.06 | 59571476 | 354414912 | -19.11 | -1.22% |
| 2008-10-31 | 1699.22 | 1699.22 | 1557.88 | 1567.17 | 70117216 | 457388448 | -163.77 | -9.46% |
| 2008-10-24 | 1728.46 | 1828.66 | 1703.81 | 1730.94 | 67673424 | 473811328 | -1.30 | -0.07% |
| 2008-10-17 | 1818.41 | 1950.04 | 1703.94 | 1732.24 | 72243888 | 510966848 | -111.46 | -6.04% |
| 2008-10-10 | 2092.58 | 2092.99 | 1832.27 | 1843.71 | 74528088 | 601448192 | -291.81 | -13.66% |
| 2008-09-26 | 2137.82 | 2190.10 | 1953.00 | 2135.52 | 128460920 | 1095664384 | 121.50 | 6.03% |
| 2008-09-19 | 1950.84 | 2014.02 | 1748.72 | 2014.02 | 54681192 | 418163904 | 59.16 | 3.03% |
| 2008-09-12 | 2059.18 | 2070.72 | 1935.73 | 1954.86 | 45255288 | 352950720 | -103.33 | -5.02% |
| 2008-09-05 | 2220.60 | 2220.60 | 2055.42 | 2058.19 | 46898724 | 393084096 | -176.36 | -7.89% |
| 2008-08-29 | 2306.41 | 2329.32 | 2119.61 | 2234.55 | 49640896 | 435392896 | -73.38 | -3.18% |
| 2008-08-22 | 2390.20 | 2449.49 | 2172.25 | 2307.92 | 69146480 | 630269184 | -77.13 | -3.23% |
| 2008-08-15 | 2558.05 | 2558.16 | 2287.63 | 2385.05 | 57102476 | 545601280 | -188.47 | -7.32% |
| 2008-08-08 | 2901.72 | 2912.48 | 2570.31 | 2573.52 | 59180896 | 656165760 | -351.79 | -12.03% |
| 2008-08-01 | 3069.24 | 3097.73 | 2834.30 | 2925.31 | 81184024 | 904994496 | -122.45 | -4.02% |
| 2008-07-25 | 2908.84 | 3084.99 | 2887.03 | 3047.77 | 101295080 | 1168558464 | 125.63 | 4.30% |
| 2008-07-18 | 3070.27 | 3161.61 | 2775.20 | 2922.14 | 93788104 | 1098602752 | -167.73 | -5.43% |
| 2008-07-11 | 2880.43 | 3205.25 | 2880.43 | 3089.87 | 131655720 | 1564845184 | 213.43 | 7.42% |
| 2008-07-04 | 2796.18 | 2936.77 | 2716.20 | 2876.44 | 76803552 | 926088320 | 53.76 | 1.91% |
| 2008-06-27 | 2750.91 | 3032.24 | 2718.90 | 2822.68 | 84671936 | 970000192 | 28.39 | 1.02% |
| 2008-06-20 | 3004.36 | 3037.82 | 2621.33 | 2794.28 | 77408728 | 875334656 | -212.88 | -7.08% |
| 2008-06-13 | 3413.97 | 3417.06 | 3003.27 | 3007.16 | 49510968 | 614969088 | -543.92 | -15.32% |
| 2008-06-06 | 3668.46 | 3721.80 | 3531.69 | 3551.08 | 53668788 | 761209920 | -126.83 | -3.45% |
| 2008-05-30 | 3723.63 | 3781.09 | 3604.39 | 3677.91 | 66391936 | 990789312 | -79.26 | -2.11% |
| 2008-05-23 | 4036.75 | 4075.12 | 3673.78 | 3757.17 | 86794024 | 1342995584 | -287.47 | -7.11% |
| 2008-05-16 | 3906.72 | 4176.13 | 3876.21 | 4044.64 | 117811240 | 1846100736 | 69.38 | 1.75% |
| 2008-05-09 | 3993.78 | 4107.41 | 3799.95 | 3975.27 | 119924720 | 2024516096 | 33.83 | 0.86% |
| 2008-04-30 | 3732.74 | 3951.06 | 3706.49 | 3941.43 | 68149688 | 1147492608 | 147.70 | 3.89% |
| 2008-04-25 | 3605.29 | 3902.38 | 3119.17 | 3793.73 | 113466256 | 1655747584 | 427.08 | 12.69% |
| 2008-04-18 | 3805.75 | 3816.04 | 3357.56 | 3366.66 | 59357748 | 872026752 | -530.93 | -13.62% |
| 2008-04-11 | 3606.61 | 4007.08 | 3563.91 | 3897.59 | 78131152 | 1207808128 | 246.55 | 6.75% |
| 2008-04-03 | 4064.55 | 4144.97 | 3453.75 | 3651.04 | 52524652 | 794558016 | -527.74 | -12.63% |
| 2008-03-28 | 4388.84 | 4410.48 | 3913.28 | 4178.78 | 69412880 | 1164728320 | -157.22 | -3.63% |
| 2008-03-21 | 4575.37 | 4575.37 | 3915.42 | 4336.00 | 81817224 | 1368445568 | -258.10 | -5.62% |
| 2008-03-14 | 5076.82 | 5076.82 | 4537.00 | 4594.10 | 60759100 | 1147390464 | -514.38 | -10.07% |
| 2008-03-07 | 5054.76 | 5296.21 | 5010.05 | 5108.48 | 102137640 | 1862320768 | 29.96 | 0.59% |
| 2008-02-29 | 5134.96 | 5158.26 | 4765.19 | 5078.52 | 62868756 | 1196391168 | -46.02 | -0.90% |
| 2008-02-22 | 5175.40 | 5349.62 | 5044.93 | 5124.54 | 63266632 | 1264624256 | 81.36 | 1.61% |
| 2008-02-15 | 5070.99 | 5217.76 | 4964.08 | 5043.18 | 28418978 | 531777824 | -30.52 | -0.60% |
| 2008-02-05 | 4819.89 | 5139.27 | 4819.89 | 5073.70 | 26331668 | 512794176 | 373.48 | 7.95% |
| 2008-02-01 | 5279.56 | 5279.56 | 4555.73 | 4700.22 | 75418744 | 1397206016 | -597.24 | -11.27% |
| 2008-01-25 | 5577.44 | 5587.21 | 4860.94 | 5297.46 | 122078800 | 2147483647 | -269.78 | -4.85% |
| 2008-01-18 | 5670.14 | 5779.73 | 5321.15 | 5567.24 | 118837328 | 2147483647 | -96.45 | -1.70% |
| 2008-01-11 | 5493.94 | 5731.50 | 5434.34 | 5663.69 | 119214672 | 2147483647 | 167.38 | 3.04% |
| 2008-01-04 | 5241.61 | 5510.81 | 5199.11 | 5496.30 | 69105352 | 1447263104 | 276.75 | 5.30% |
| 2007-12-28 | 5006.97 | 5265.65 | 5005.27 | 5219.56 | 89921752 | 1787893504 | 256.67 | 5.17% |
| 2007-12-21 | 4776.07 | 4964.24 | 4671.31 | 4962.89 | 68343432 | 1253520640 | 194.83 | 4.09% |
| 2007-12-14 | 4658.93 | 4918.05 | 4592.27 | 4768.06 | 79677912 | 1442972672 | 49.02 | 1.04% |
| 2007-12-07 | 4423.42 | 4719.93 | 4404.12 | 4719.04 | 50090240 | 912803520 | 282.05 | 6.36% |
| 2007-11-30 | 4647.90 | 4671.69 | 4369.15 | 4436.98 | 46518504 | 892293248 | -138.31 | -3.02% |
| 2007-11-23 | 4675.89 | 4854.23 | 4439.40 | 4575.30 | 52413204 | 963150464 | -86.93 | -1.86% |
| 2007-11-16 | 4596.04 | 4801.77 | 4449.42 | 4662.22 | 62081408 | 1214160640 | -36.10 | -0.77% |
| 2007-11-09 | 5012.33 | 5109.57 | 4644.71 | 4698.32 | 55435968 | 1107051520 | -348.25 | -6.90% |
| 2007-11-02 | 5072.47 | 5385.53 | 5022.27 | 5046.58 | 71765520 | 1504517632 | 9.53 | 0.19% |
| 2007-10-26 | 5436.36 | 5489.24 | 4922.97 | 5037.04 | 79792992 | 1687495424 | -462.92 | -8.42% |
| 2007-10-18 | 5659.41 | 5764.07 | 5483.08 | 5499.96 | 81137840 | 1908230400 | -123.71 | -2.20% |
| 2007-10-12 | 5788.18 | 5799.58 | 5358.82 | 5623.67 | 118404360 | 2147483647 | -46.13 | -0.81% |
| 2007-09-28 | 5627.80 | 5696.73 | 5429.04 | 5669.80 | 98646464 | 2096188288 | 68.06 | 1.22% |
| 2007-09-21 | 5427.32 | 5639.80 | 5425.93 | 5601.74 | 138671824 | 2147483647 | 155.42 | 2.85% |
| 2007-09-14 | 5314.65 | 5492.77 | 5100.07 | 5446.32 | 139625568 | 2147483647 | 70.11 | 1.30% |
| 2007-09-07 | 5357.17 | 5514.94 | 5354.37 | 5376.22 | 166328256 | 2147483647 | 65.64 | 1.24% |
| 2007-08-31 | 5258.91 | 5322.70 | 5113.35 | 5310.58 | 171642848 | 2147483647 | 98.19 | 1.88% |
| 2007-08-24 | 4787.62 | 5227.56 | 4787.62 | 5212.40 | 157192496 | 2147483647 | 525.38 | 11.21% |
| 2007-08-17 | 4659.58 | 4779.15 | 4575.39 | 4687.01 | 124391936 | 2147483647 | 19.74 | 0.42% |
| 2007-08-10 | 4712.15 | 4854.45 | 4565.59 | 4667.27 | 147619072 | 2147483647 | 3.30 | 0.07% |
| 2007-08-03 | 4476.42 | 4680.45 | 4397.95 | 4663.97 | 158030240 | 2147483647 | 189.85 | 4.24% |
| 2007-07-27 | 4042.88 | 4485.33 | 4042.88 | 4474.12 | 148913424 | 2147483647 | 458.16 | 11.41% |
| 2007-07-20 | 3923.94 | 4017.59 | 3722.70 | 4015.97 | 76647296 | 1189532288 | 98.41 | 2.51% |
| 2007-07-13 | 3886.04 | 3991.59 | 3821.89 | 3917.55 | 86958048 | 1297178112 | 72.57 | 1.89% |
| 2007-07-06 | 3851.60 | 3990.90 | 3565.18 | 3844.98 | 103478608 | 1538036608 | -30.77 | -0.79% |
| 2007-06-29 | 4366.72 | 4413.82 | 3815.82 | 3875.74 | 153953392 | 2147483647 | -479.29 | -11.01% |
| 2007-06-22 | 4616.60 | 4748.27 | 4266.49 | 4355.04 | 200149344 | 2147483647 | -167.95 | -3.71% |
| 2007-06-15 | 4245.98 | 4558.03 | 4156.54 | 4522.99 | 224785824 | 2147483647 | 336.32 | 8.03% |
| 2007-06-08 | 4028.55 | 4222.05 | 3417.71 | 4186.67 | 231970592 | 2147483647 | 139.73 | 3.45% |
| 2007-06-01 | 4518.26 | 4674.63 | 4027.48 | 4046.94 | 257663856 | 2147483647 | -408.01 | -9.16% |
| 2007-05-25 | 3966.71 | 4465.06 | 3958.05 | 4454.95 | 245943872 | 2147483647 | 344.72 | 8.39% |
| 2007-05-18 | 3908.59 | 4139.70 | 3819.81 | 4110.23 | 205244496 | 2147483647 | 141.63 | 3.57% |
| 2007-05-11 | 3740.35 | 4018.94 | 3737.41 | 3968.61 | 235933280 | 2147483647 | 217.73 | 5.80% |
| 2007-04-27 | 3588.21 | 3774.39 | 3588.21 | 3750.88 | 221045424 | 2147483647 | 219.35 | 6.21% |
| 2007-04-20 | 3286.70 | 3541.87 | 3269.96 | 3531.53 | 240318960 | 2147483647 | 257.73 | 7.87% |
| 2007-04-13 | 3063.31 | 3326.74 | 3050.68 | 3273.80 | 224585920 | 2147483647 | 239.12 | 7.88% |
| 2007-04-06 | 2790.72 | 3042.89 | 2786.43 | 3034.68 | 167476768 | 1909012096 | 254.72 | 9.16% |
| 2007-03-30 | 2766.18 | 2866.52 | 2719.39 | 2779.96 | 181647904 | 1878658944 | 29.34 | 1.07% |
| 2007-03-23 | 2541.28 | 2763.85 | 2527.03 | 2750.62 | 168906688 | 1667348608 | 125.07 | 4.76% |
| 2007-03-16 | 2586.58 | 2692.15 | 2542.05 | 2625.55 | 173021168 | 1618202368 | 40.24 | 1.56% |
| 2007-03-09 | 2465.93 | 2615.81 | 2376.69 | 2585.30 | 143506816 | 1358972928 | 120.17 | 4.88% |
| 2007-03-02 | 2577.79 | 2654.80 | 2355.23 | 2465.13 | 193283632 | 1740250240 | -94.90 | -3.71% |
| 2007-02-16 | 2289.30 | 2601.52 | 2289.01 | 2560.03 | 148216000 | 1319710848 | 272.34 | 11.90% |
| 2007-02-09 | 2112.91 | 2303.66 | 2106.47 | 2287.69 | 128214536 | 1120262656 | 163.07 | 7.68% |
| 2007-02-02 | 2270.69 | 2336.80 | 2108.95 | 2124.61 | 159992320 | 1368693504 | -129.75 | -5.76% |
| 2007-01-26 | 2235.52 | 2339.11 | 2110.42 | 2254.37 | 201813040 | 1722433152 | 50.48 | 2.29% |
| 2007-01-19 | 1928.30 | 2204.20 | 1928.30 | 2203.89 | 178676304 | 1490286976 | 0.00 | 0.00% |
