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 | 4516.28 | 4611.89 | 4304.15 | 4328.41 | 390249344 | 2147483647 | -179.88 | -3.99% |
| 2009-11-20 | 4295.72 | 4541.27 | 4295.72 | 4508.29 | 419335104 | 2147483647 | 241.28 | 5.66% |
| 2009-11-13 | 4148.43 | 4267.01 | 4120.39 | 4267.01 | 331045664 | 2147483647 | 121.87 | 2.94% |
| 2009-11-06 | 3754.94 | 4175.50 | 3738.70 | 4145.14 | 381285536 | 2147483647 | 317.45 | 8.29% |
| 2009-10-30 | 3914.61 | 3925.42 | 3761.78 | 3827.68 | 265351536 | 2147483647 | -80.75 | -2.07% |
| 2009-10-23 | 3719.53 | 3926.19 | 3714.49 | 3908.43 | 315983808 | 2147483647 | 191.54 | 5.15% |
| 2009-10-16 | 3668.37 | 3733.28 | 3654.70 | 3716.90 | 139425344 | 1404944512 | 121.78 | 3.39% |
| 2009-08-26 | 3466.22 | 3622.67 | 3444.82 | 3595.11 | 59667700 | 586972160 | -218.76 | -5.74% |
| 2009-07-14 | 3762.32 | 3813.88 | 3762.32 | 3813.88 | 74369592 | 718426688 | 386.40 | 11.27% |
| 2009-06-25 | 3365.24 | 3441.58 | 3353.03 | 3427.47 | 100425848 | 860578816 | 467.52 | 15.79% |
| 2009-04-28 | 3034.24 | 3042.80 | 2897.80 | 2959.95 | 97495656 | 786476032 | -76.81 | -2.53% |
| 2009-04-24 | 3111.47 | 3235.45 | 2978.65 | 3036.76 | 346972352 | 2147483647 | -82.66 | -2.65% |
| 2009-04-17 | 3030.70 | 3182.58 | 3019.16 | 3119.42 | 401427072 | 2147483647 | 110.04 | 3.66% |
| 2009-04-10 | 2941.39 | 3012.25 | 2838.63 | 3009.38 | 236554608 | 1887160576 | 75.12 | 2.56% |
| 2009-04-03 | 2880.53 | 2996.39 | 2808.61 | 2934.25 | 336488576 | 2147483647 | 56.37 | 1.96% |
| 2009-03-27 | 2784.89 | 2894.51 | 2746.80 | 2877.88 | 334799232 | 2147483647 | 93.77 | 3.37% |
| 2009-03-20 | 2563.02 | 2802.71 | 2539.91 | 2784.11 | 283675328 | 2082412544 | 214.48 | 8.35% |
| 2009-03-13 | 2661.95 | 2692.75 | 2498.25 | 2569.63 | 204514992 | 1449116672 | -83.84 | -3.16% |
| 2009-03-06 | 2385.84 | 2710.02 | 2382.02 | 2653.47 | 263859232 | 1891929088 | 236.52 | 9.79% |
| 2009-02-27 | 2769.63 | 2884.01 | 2396.31 | 2416.95 | 347139200 | 2147483647 | -360.01 | -12.96% |
| 2009-02-20 | 2833.29 | 2854.56 | 2629.34 | 2776.95 | 361543840 | 2147483647 | -28.05 | -1.00% |
| 2009-02-13 | 2528.80 | 2808.48 | 2500.54 | 2805.01 | 437849440 | 2147483647 | 311.27 | 12.48% |
| 2009-02-06 | 2258.51 | 2496.59 | 2245.26 | 2493.74 | 326737312 | 2033561344 | 255.66 | 11.42% |
| 2009-01-23 | 2209.13 | 2265.42 | 2166.09 | 2238.08 | 191652608 | 1193135744 | 42.45 | 1.93% |
| 2009-01-16 | 2105.15 | 2228.90 | 2078.06 | 2195.63 | 212270208 | 1279367680 | 87.87 | 4.17% |
| 2009-01-09 | 1969.63 | 2120.21 | 1962.62 | 2107.77 | 168378272 | 987808384 | 124.01 | 6.25% |
| 2008-12-26 | 2196.39 | 2213.00 | 1966.54 | 1983.76 | 172118256 | 988038016 | -211.24 | -9.62% |
| 2008-12-19 | 2063.91 | 2216.89 | 2008.40 | 2194.99 | 206682000 | 1222952576 | 163.00 | 8.02% |
| 2008-12-12 | 2128.68 | 2203.30 | 2001.18 | 2031.99 | 280662464 | 1664612352 | -66.66 | -3.18% |
| 2008-12-05 | 1836.42 | 2110.67 | 1820.53 | 2098.66 | 272473760 | 1504305664 | 257.21 | 13.97% |
| 2008-11-28 | 1920.55 | 1965.65 | 1780.91 | 1841.45 | 167565984 | 874789824 | -79.48 | -4.14% |
| 2008-11-21 | 1864.31 | 1990.30 | 1803.41 | 1920.93 | 288571200 | 1508887808 | 53.45 | 2.86% |
| 2008-11-14 | 1585.29 | 1867.48 | 1585.29 | 1867.48 | 195981184 | 948131648 | 306.26 | 19.62% |
| 2008-11-07 | 1553.88 | 1573.52 | 1488.65 | 1561.22 | 81810768 | 369741696 | -0.80 | -0.05% |
| 2008-10-31 | 1711.82 | 1711.82 | 1553.49 | 1562.02 | 88734792 | 422731488 | -179.16 | -10.29% |
| 2008-10-24 | 1725.56 | 1824.38 | 1705.57 | 1741.18 | 84893168 | 442024768 | 14.78 | 0.86% |
| 2008-10-17 | 1814.54 | 1941.10 | 1696.72 | 1726.40 | 84358808 | 459899168 | -111.00 | -6.04% |
| 2008-10-10 | 2092.35 | 2096.35 | 1836.50 | 1837.40 | 91221056 | 563991872 | -298.60 | -13.98% |
| 2008-09-26 | 2213.53 | 2276.66 | 1984.23 | 2136.00 | 157098272 | 1009145152 | 49.17 | 2.36% |
| 2008-09-19 | 2036.38 | 2086.83 | 1797.08 | 2086.83 | 73355864 | 432252448 | 48.17 | 2.36% |
| 2008-09-12 | 2146.76 | 2160.86 | 2021.82 | 2038.66 | 67663632 | 423199424 | -110.08 | -5.12% |
| 2008-09-05 | 2290.41 | 2290.41 | 2145.66 | 2148.74 | 82833896 | 524473088 | -158.01 | -6.85% |
| 2008-08-29 | 2379.21 | 2413.88 | 2180.94 | 2306.75 | 80436064 | 553760896 | -75.77 | -3.18% |
| 2008-08-22 | 2479.39 | 2535.06 | 2235.71 | 2382.52 | 98791968 | 708142336 | -91.19 | -3.69% |
| 2008-08-15 | 2699.09 | 2699.09 | 2369.38 | 2473.72 | 81986192 | 621590272 | -238.25 | -8.79% |
| 2008-08-08 | 3044.14 | 3067.04 | 2709.96 | 2711.96 | 93488448 | 835465984 | -351.85 | -11.48% |
| 2008-08-01 | 3190.28 | 3229.16 | 2958.03 | 3063.81 | 118655504 | 1089799936 | -108.31 | -3.41% |
| 2008-07-25 | 3002.46 | 3206.38 | 2982.51 | 3172.12 | 143371568 | 1335547776 | 156.32 | 5.18% |
| 2008-07-18 | 3111.58 | 3231.37 | 2855.92 | 3015.80 | 133907216 | 1270618240 | -116.93 | -3.73% |
| 2008-07-11 | 2948.69 | 3264.02 | 2948.69 | 3132.73 | 185368944 | 1778884480 | 191.65 | 6.52% |
| 2008-07-04 | 2762.34 | 2979.80 | 2737.75 | 2941.09 | 108267064 | 1026616192 | 148.38 | 5.31% |
| 2008-06-27 | 2726.45 | 3041.37 | 2693.06 | 2792.70 | 121863392 | 1063739648 | 28.43 | 1.03% |
| 2008-06-20 | 3041.70 | 3076.44 | 2596.84 | 2764.28 | 112217968 | 973517440 | -280.82 | -9.22% |
| 2008-06-13 | 3487.05 | 3487.05 | 3042.50 | 3045.11 | 76590560 | 754409280 | -584.82 | -16.11% |
| 2008-06-06 | 3747.59 | 3804.79 | 3607.24 | 3629.92 | 91381728 | 1002016192 | -125.71 | -3.35% |
| 2008-05-30 | 3804.30 | 3864.81 | 3679.00 | 3755.63 | 117559960 | 1306894080 | -73.54 | -1.92% |
| 2008-05-23 | 4059.28 | 4100.56 | 3663.20 | 3829.17 | 149025760 | 1721608704 | -242.74 | -5.96% |
| 2008-05-16 | 3926.05 | 4230.77 | 3893.39 | 4071.91 | 198750096 | 2147483647 | 85.67 | 2.15% |
| 2008-05-09 | 3943.20 | 4086.43 | 3796.55 | 3986.24 | 185754400 | 2147483647 | 83.46 | 2.14% |
| 2008-04-30 | 3696.93 | 3910.41 | 3667.58 | 3902.78 | 94236080 | 1097849984 | 146.45 | 3.90% |
| 2008-04-25 | 3578.80 | 3873.33 | 3093.67 | 3756.33 | 153552736 | 1685780096 | 418.06 | 12.52% |
| 2008-04-18 | 3778.69 | 3779.25 | 3333.11 | 3338.27 | 90334832 | 1003057728 | -524.09 | -13.57% |
| 2008-04-11 | 3544.31 | 3960.77 | 3506.78 | 3862.36 | 111946256 | 1290743936 | 273.60 | 7.62% |
| 2008-04-03 | 4129.93 | 4200.76 | 3392.08 | 3588.76 | 83821608 | 930930944 | -652.69 | -15.39% |
| 2008-03-28 | 4459.51 | 4489.46 | 3948.85 | 4241.45 | 112428152 | 1442771200 | -164.40 | -3.73% |
| 2008-03-21 | 4641.92 | 4642.73 | 3926.46 | 4405.86 | 125096512 | 1567921792 | -256.46 | -5.50% |
| 2008-03-14 | 5081.11 | 5122.54 | 4589.51 | 4662.32 | 109340888 | 1501410688 | -453.60 | -8.87% |
| 2008-03-07 | 5044.94 | 5296.26 | 5014.28 | 5115.92 | 193881776 | 2147483647 | 58.30 | 1.15% |
| 2008-02-29 | 5038.63 | 5068.98 | 4729.85 | 5057.62 | 125310384 | 1781349120 | 28.42 | 0.56% |
| 2008-02-22 | 5054.61 | 5184.15 | 4938.73 | 5029.20 | 123054216 | 1822153984 | 143.18 | 2.93% |
| 2008-02-15 | 4826.08 | 4929.77 | 4749.15 | 4886.02 | 54243828 | 770396672 | 47.02 | 0.97% |
| 2008-02-05 | 4570.11 | 4889.38 | 4570.11 | 4838.99 | 42078972 | 600537344 | 382.07 | 8.57% |
| 2008-02-01 | 5073.63 | 5073.63 | 4308.52 | 4456.93 | 124265072 | 1700803584 | -639.76 | -12.55% |
| 2008-01-25 | 5331.67 | 5343.87 | 4624.94 | 5096.69 | 195716608 | 2147483647 | -220.76 | -4.15% |
| 2008-01-18 | 5382.73 | 5495.39 | 5106.92 | 5317.45 | 183808912 | 2147483647 | -59.35 | -1.10% |
| 2008-01-11 | 5237.94 | 5438.31 | 5158.12 | 5376.80 | 193498288 | 2147483647 | 133.76 | 2.55% |
| 2008-01-04 | 4963.05 | 5246.11 | 4960.35 | 5243.03 | 109641984 | 1625291776 | 295.43 | 5.97% |
| 2007-12-28 | 4724.16 | 4987.21 | 4724.08 | 4947.60 | 159731376 | 2147483647 | 256.07 | 5.46% |
| 2007-12-21 | 4512.38 | 4692.12 | 4453.77 | 4691.53 | 120156864 | 1559386112 | 192.00 | 4.27% |
| 2007-12-14 | 4304.75 | 4573.52 | 4288.50 | 4499.53 | 131413856 | 1673110272 | 137.31 | 3.15% |
| 2007-12-07 | 4113.20 | 4362.22 | 4101.10 | 4362.22 | 80744368 | 1010456064 | 239.29 | 5.80% |
| 2007-11-30 | 4238.58 | 4266.98 | 4057.74 | 4122.93 | 69424872 | 876411200 | -71.05 | -1.69% |
| 2007-11-23 | 4228.58 | 4399.81 | 4067.41 | 4193.98 | 81493000 | 1032038784 | -23.24 | -0.55% |
| 2007-11-16 | 4090.91 | 4275.24 | 3996.16 | 4217.22 | 88170984 | 1076069888 | 63.98 | 1.54% |
| 2007-11-09 | 4306.73 | 4432.36 | 4098.30 | 4153.24 | 82617344 | 1063064960 | -176.40 | -4.07% |
| 2007-11-02 | 4251.17 | 4557.64 | 4211.15 | 4329.63 | 108095416 | 1429190656 | 100.69 | 2.38% |
| 2007-10-26 | 4775.68 | 4812.22 | 4126.57 | 4228.95 | 120292440 | 1620902272 | -585.52 | -12.16% |
| 2007-10-18 | 4896.83 | 4955.68 | 4774.24 | 4814.46 | 118311392 | 1772646656 | -76.92 | -1.57% |
| 2007-10-12 | 5169.23 | 5178.60 | 4662.11 | 4891.39 | 193324304 | 2147483647 | -192.26 | -3.78% |
| 2007-09-28 | 5040.30 | 5099.06 | 4898.23 | 5083.65 | 161162336 | 2147483647 | 54.81 | 1.09% |
| 2007-09-21 | 4926.84 | 5114.96 | 4919.70 | 5028.84 | 229523008 | 2147483647 | 92.15 | 1.87% |
| 2007-09-14 | 4881.12 | 5054.09 | 4590.27 | 4936.69 | 241099136 | 2147483647 | -2.54 | -0.05% |
| 2007-09-07 | 4941.98 | 5080.34 | 4900.54 | 4939.23 | 276535104 | 2147483647 | 41.59 | 0.85% |
| 2007-08-31 | 4802.43 | 4914.97 | 4630.42 | 4897.64 | 252033360 | 2147483647 | 155.23 | 3.27% |
| 2007-08-24 | 4475.40 | 4765.17 | 4468.85 | 4742.41 | 251261056 | 2147483647 | 351.52 | 8.01% |
| 2007-08-17 | 4343.73 | 4482.73 | 4257.38 | 4390.88 | 191885120 | 2147483647 | 42.07 | 0.97% |
| 2007-08-10 | 4446.21 | 4510.08 | 4243.74 | 4348.81 | 231440496 | 2147483647 | -59.24 | -1.34% |
| 2007-08-03 | 4279.04 | 4435.24 | 4155.48 | 4408.05 | 263238176 | 2147483647 | 138.28 | 3.24% |
| 2007-07-27 | 3813.98 | 4269.85 | 3813.98 | 4269.77 | 238391968 | 2147483647 | 481.02 | 12.70% |
| 2007-07-20 | 3654.86 | 3791.31 | 3492.26 | 3788.74 | 121331896 | 1324309120 | 133.10 | 3.64% |
| 2007-07-13 | 3627.98 | 3737.69 | 3564.15 | 3655.64 | 144757024 | 1551159040 | 64.27 | 1.79% |
| 2007-07-06 | 3571.72 | 3716.51 | 3309.15 | 3591.38 | 158289168 | 1651696768 | 5.89 | 0.16% |
| 2007-06-29 | 4139.28 | 4184.33 | 3527.32 | 3585.49 | 212048960 | 2147483647 | -537.73 | -13.04% |
| 2007-06-22 | 4400.40 | 4589.22 | 4050.67 | 4123.22 | 294703040 | 2147483647 | -193.31 | -4.48% |
| 2007-06-15 | 4057.17 | 4399.52 | 3945.68 | 4316.53 | 334058976 | 2147483647 | 313.66 | 7.84% |
| 2007-06-08 | 3901.79 | 4036.88 | 3317.87 | 4002.87 | 312060928 | 2147483647 | 42.43 | 1.07% |
| 2007-06-01 | 4707.69 | 4853.88 | 3945.40 | 3960.44 | 377909664 | 2147483647 | -689.41 | -14.83% |
| 2007-05-25 | 4089.85 | 4665.98 | 4076.52 | 4649.86 | 380906368 | 2147483647 | 414.67 | 9.79% |
| 2007-05-18 | 4051.84 | 4261.46 | 3929.51 | 4235.19 | 300230976 | 2147483647 | 125.78 | 3.06% |
| 2007-05-11 | 3831.55 | 4146.59 | 3809.97 | 4109.40 | 350504288 | 2147483647 | 263.59 | 6.85% |
| 2007-04-27 | 3667.55 | 3871.40 | 3667.55 | 3845.81 | 333654368 | 2147483647 | 231.42 | 6.40% |
| 2007-04-20 | 3362.73 | 3652.72 | 3356.02 | 3614.39 | 350167616 | 2147483647 | 255.76 | 7.62% |
| 2007-04-13 | 3201.15 | 3419.99 | 3151.49 | 3358.63 | 325378336 | 2147483647 | 175.84 | 5.53% |
| 2007-04-06 | 2935.21 | 3189.11 | 2932.64 | 3182.80 | 246620624 | 2147483647 | 256.73 | 8.77% |
| 2007-03-30 | 2915.05 | 3060.19 | 2859.73 | 2926.06 | 272402016 | 2147483647 | 28.07 | 0.97% |
| 2007-03-23 | 2623.74 | 2901.78 | 2609.31 | 2898.00 | 247763664 | 2075363328 | 187.14 | 6.90% |
| 2007-03-16 | 2639.89 | 2777.41 | 2610.40 | 2710.86 | 268186464 | 2110363008 | 72.81 | 2.76% |
| 2007-03-09 | 2508.39 | 2662.33 | 2419.29 | 2638.05 | 211197120 | 1609255808 | 134.37 | 5.37% |
| 2007-03-02 | 2557.25 | 2673.53 | 2369.05 | 2503.68 | 280458624 | 2027209344 | -37.73 | -1.49% |
| 2007-02-16 | 2291.66 | 2581.56 | 2291.66 | 2541.41 | 223990928 | 1600957440 | 254.03 | 11.11% |
| 2007-02-09 | 2122.37 | 2300.81 | 2118.87 | 2287.38 | 175553056 | 1185860352 | 160.28 | 7.54% |
| 2007-02-02 | 2201.59 | 2280.72 | 2080.16 | 2127.10 | 225890720 | 1501112576 | -59.17 | -2.71% |
| 2007-01-26 | 2183.44 | 2295.26 | 2061.66 | 2186.27 | 268384848 | 1752525568 | 26.63 | 1.23% |
| 2007-01-19 | 1881.47 | 2159.65 | 1881.47 | 2159.64 | 254343936 | 1618025472 | 0.00 | 0.00% |
