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 | 3770.10 | 3836.91 | 3598.89 | 3613.69 | 874291840 | 2147483647 | -150.48 | -4.00% |
| 2009-11-20 | 3651.95 | 3792.08 | 3651.95 | 3764.17 | 918800896 | 2147483647 | 135.56 | 3.74% |
| 2009-11-13 | 3580.89 | 3633.82 | 3547.95 | 3628.61 | 737196672 | 2147483647 | 51.62 | 1.44% |
| 2009-11-06 | 3280.95 | 3601.05 | 3271.89 | 3576.99 | 805961152 | 2147483647 | 222.50 | 6.63% |
| 2009-10-30 | 3484.29 | 3495.30 | 3310.33 | 3354.49 | 592550912 | 2147483647 | -121.87 | -3.51% |
| 2009-10-23 | 3300.76 | 3498.21 | 3294.81 | 3476.35 | 714244224 | 2147483647 | 173.79 | 5.26% |
| 2009-10-16 | 3267.21 | 3342.44 | 3248.54 | 3302.56 | 336601728 | 2147483647 | 78.63 | 2.44% |
| 2009-08-26 | 3127.62 | 3254.22 | 3109.83 | 3223.94 | 141704112 | 1684896768 | -267.82 | -7.67% |
| 2009-07-14 | 3418.76 | 3491.76 | 3418.76 | 3491.76 | 181890032 | 0 | 343.05 | 10.89% |
| 2009-06-25 | 3071.70 | 3169.25 | 3064.39 | 3148.71 | 294739456 | 2147483647 | 568.11 | 22.02% |
| 2009-04-28 | 2633.55 | 2642.83 | 2543.86 | 2580.60 | 228800032 | 2147483647 | -58.20 | -2.21% |
| 2009-04-24 | 2709.73 | 2789.13 | 2604.65 | 2638.80 | 829118208 | 2147483647 | -78.02 | -2.87% |
| 2009-04-17 | 2676.76 | 2773.16 | 2673.74 | 2716.82 | 996063552 | 2147483647 | 65.27 | 2.46% |
| 2009-04-10 | 2618.54 | 2652.00 | 2508.63 | 2651.54 | 600704064 | 2147483647 | 34.49 | 1.32% |
| 2009-04-03 | 2551.50 | 2658.96 | 2475.73 | 2617.06 | 911211712 | 2147483647 | 67.97 | 2.67% |
| 2009-03-27 | 2440.00 | 2564.67 | 2429.01 | 2549.09 | 907540416 | 2147483647 | 113.09 | 4.64% |
| 2009-03-20 | 2247.65 | 2451.98 | 2231.04 | 2436.00 | 733702720 | 2147483647 | 180.55 | 8.01% |
| 2009-03-13 | 2350.32 | 2381.68 | 2204.48 | 2255.45 | 528353280 | 2147483647 | -80.92 | -3.46% |
| 2009-03-06 | 2154.46 | 2388.31 | 2139.02 | 2336.37 | 721475520 | 2147483647 | 162.24 | 7.46% |
| 2009-02-27 | 2396.51 | 2485.88 | 2151.53 | 2174.13 | 880776448 | 2147483647 | -232.17 | -9.65% |
| 2009-02-20 | 2478.48 | 2519.74 | 2310.69 | 2406.30 | 947586880 | 2147483647 | -49.07 | -2.00% |
| 2009-02-13 | 2300.29 | 2458.49 | 2283.62 | 2455.38 | 1091480448 | 2147483647 | 189.22 | 8.35% |
| 2009-02-06 | 2073.27 | 2268.83 | 2053.81 | 2266.15 | 788484992 | 2147483647 | 212.58 | 10.35% |
| 2009-01-23 | 2030.34 | 2076.02 | 2003.49 | 2053.57 | 507343520 | 2147483647 | 42.07 | 2.09% |
| 2009-01-16 | 1931.42 | 2046.51 | 1895.88 | 2011.50 | 551088000 | 2147483647 | 74.28 | 3.83% |
| 2009-01-09 | 1854.64 | 1970.56 | 1845.04 | 1937.21 | 448095264 | 2147483647 | 68.89 | 3.69% |
| 2008-12-26 | 2059.98 | 2065.28 | 1854.45 | 1868.33 | 407337760 | 2147483647 | -192.43 | -9.34% |
| 2008-12-19 | 1986.55 | 2083.05 | 1919.01 | 2060.76 | 485483584 | 2147483647 | 105.23 | 5.38% |
| 2008-12-12 | 2038.19 | 2105.28 | 1930.38 | 1955.53 | 704993984 | 2147483647 | -55.08 | -2.74% |
| 2008-12-05 | 1808.33 | 2038.73 | 1786.50 | 2010.61 | 660779264 | 2147483647 | 196.41 | 10.83% |
| 2008-11-28 | 1896.43 | 1948.87 | 1779.71 | 1814.20 | 446106688 | 2147483647 | -87.30 | -4.59% |
| 2008-11-21 | 1901.38 | 1970.36 | 1802.27 | 1901.49 | 721746560 | 2147483647 | -7.56 | -0.40% |
| 2008-11-14 | 1671.12 | 1909.05 | 1671.12 | 1909.05 | 544286336 | 2147483647 | 271.39 | 16.57% |
| 2008-11-07 | 1613.12 | 1669.00 | 1566.98 | 1637.66 | 238016016 | 1521408640 | 11.00 | 0.68% |
| 2008-10-31 | 1722.39 | 1722.39 | 1582.76 | 1626.66 | 280437760 | 1912485120 | -129.18 | -7.36% |
| 2008-10-24 | 1789.55 | 1888.10 | 1742.63 | 1755.84 | 258786608 | 1889695744 | -37.70 | -2.10% |
| 2008-10-17 | 1855.88 | 2015.73 | 1765.94 | 1793.54 | 283366336 | 2146386176 | -80.53 | -4.30% |
| 2008-10-10 | 2161.66 | 2161.66 | 1854.91 | 1874.07 | 289470272 | 2147483647 | -325.65 | -14.80% |
| 2008-09-26 | 2203.37 | 2239.59 | 2019.47 | 2199.72 | 516453792 | 2147483647 | 144.30 | 7.02% |
| 2008-09-19 | 2027.26 | 2055.42 | 1785.47 | 2055.42 | 224127024 | 1679328000 | 6.02 | 0.29% |
| 2008-09-12 | 2159.49 | 2169.23 | 2039.09 | 2049.41 | 170906144 | 1365521280 | -105.45 | -4.89% |
| 2008-09-05 | 2332.58 | 2332.58 | 2150.08 | 2154.86 | 186815936 | 1548019840 | -195.90 | -8.33% |
| 2008-08-29 | 2378.43 | 2410.49 | 2246.83 | 2350.76 | 195868928 | 1708038784 | -25.90 | -1.09% |
| 2008-08-22 | 2432.80 | 2510.49 | 2244.32 | 2376.66 | 250751888 | 2147483647 | -52.08 | -2.14% |
| 2008-08-15 | 2578.47 | 2578.50 | 2346.18 | 2428.74 | 206429568 | 1890069248 | -161.52 | -6.24% |
| 2008-08-08 | 2835.11 | 2852.18 | 2582.79 | 2590.26 | 228409056 | 2147483647 | -267.62 | -9.36% |
| 2008-08-01 | 2976.69 | 3012.18 | 2764.05 | 2857.88 | 285783680 | 2147483647 | -99.37 | -3.36% |
| 2008-07-25 | 2807.69 | 2996.12 | 2794.81 | 2957.25 | 355024224 | 2147483647 | 129.03 | 4.56% |
| 2008-07-18 | 2935.66 | 3014.21 | 2697.11 | 2828.22 | 328068864 | 2147483647 | -132.41 | -4.47% |
| 2008-07-11 | 2761.18 | 3068.38 | 2761.18 | 2960.63 | 467642688 | 2147483647 | 205.52 | 7.46% |
| 2008-07-04 | 2750.75 | 2812.45 | 2616.98 | 2755.11 | 273895744 | 2147483647 | -27.89 | -1.00% |
| 2008-06-27 | 2755.09 | 2986.33 | 2727.53 | 2782.99 | 306198464 | 2147483647 | -19.94 | -0.71% |
| 2008-06-20 | 2964.49 | 2992.37 | 2645.03 | 2802.93 | 296050592 | 2147483647 | -160.77 | -5.42% |
| 2008-06-13 | 3341.91 | 3347.38 | 2960.54 | 2963.70 | 195724208 | 2147483647 | -521.34 | -14.96% |
| 2008-06-06 | 3596.17 | 3647.25 | 3465.57 | 3485.04 | 221053120 | 2147483647 | -121.46 | -3.37% |
| 2008-05-30 | 3641.52 | 3697.05 | 3531.85 | 3606.50 | 259551360 | 2147483647 | -65.11 | -1.77% |
| 2008-05-23 | 3915.89 | 3939.86 | 3574.35 | 3671.61 | 336126944 | 2147483647 | -254.60 | -6.49% |
| 2008-05-16 | 3793.20 | 4039.93 | 3759.35 | 3926.21 | 435572416 | 2147483647 | 62.77 | 1.62% |
| 2008-05-09 | 3959.66 | 4037.14 | 3731.78 | 3863.43 | 458917056 | 2147483647 | -43.69 | -1.12% |
| 2008-04-30 | 3694.18 | 3917.97 | 3666.75 | 3907.12 | 257331536 | 2147483647 | 152.03 | 4.05% |
| 2008-04-25 | 3494.85 | 3867.33 | 3085.21 | 3755.09 | 453113824 | 2147483647 | 501.00 | 15.40% |
| 2008-04-18 | 3679.45 | 3687.98 | 3239.18 | 3254.09 | 238365664 | 2147483647 | -508.91 | -13.52% |
| 2008-04-11 | 3561.31 | 3897.21 | 3527.24 | 3763.00 | 290629344 | 2147483647 | 162.10 | 4.50% |
| 2008-04-03 | 3835.20 | 3919.68 | 3409.80 | 3600.90 | 224321296 | 2147483647 | -348.13 | -8.82% |
| 2008-03-28 | 4126.12 | 4144.35 | 3687.25 | 3949.03 | 282650656 | 2147483647 | -128.16 | -3.14% |
| 2008-03-21 | 4206.41 | 4206.41 | 3686.67 | 4077.19 | 314526048 | 2147483647 | -148.33 | -3.51% |
| 2008-03-14 | 4649.48 | 4649.54 | 4161.44 | 4225.52 | 252422688 | 2147483647 | -456.99 | -9.76% |
| 2008-03-07 | 4688.07 | 4883.68 | 4593.64 | 4682.51 | 390781184 | 2147483647 | -28.27 | -0.60% |
| 2008-02-29 | 4729.69 | 4749.97 | 4423.35 | 4710.78 | 270580192 | 2147483647 | -15.26 | -0.32% |
| 2008-02-22 | 4905.26 | 5035.08 | 4665.98 | 4726.05 | 270111136 | 2147483647 | -54.89 | -1.15% |
| 2008-02-15 | 4857.30 | 5092.57 | 4707.72 | 4780.94 | 125598792 | 2147483647 | -73.74 | -1.52% |
| 2008-02-05 | 4621.42 | 4919.61 | 4621.42 | 4854.67 | 115828480 | 2147483647 | 353.36 | 7.85% |
| 2008-02-01 | 4995.92 | 4995.92 | 4347.47 | 4501.31 | 294829696 | 2147483647 | -529.90 | -10.53% |
| 2008-01-25 | 5352.06 | 5361.88 | 4648.08 | 5031.21 | 463847392 | 2147483647 | -309.94 | -5.80% |
| 2008-01-18 | 5592.87 | 5644.36 | 5150.76 | 5341.16 | 445996416 | 2147483647 | -236.04 | -4.23% |
| 2008-01-11 | 5377.21 | 5593.94 | 5354.62 | 5577.20 | 479077056 | 2147483647 | 196.42 | 3.65% |
| 2008-01-04 | 5217.93 | 5393.36 | 5167.08 | 5380.78 | 271702976 | 2147483647 | 175.04 | 3.36% |
| 2007-12-28 | 5005.64 | 5252.94 | 4997.70 | 5205.74 | 388199616 | 2147483647 | 238.40 | 4.80% |
| 2007-12-21 | 4831.35 | 4968.68 | 4681.27 | 4967.33 | 280774720 | 2147483647 | 137.65 | 2.85% |
| 2007-12-14 | 4775.53 | 4989.31 | 4659.01 | 4829.69 | 322156768 | 2147483647 | -20.04 | -0.41% |
| 2007-12-07 | 4542.84 | 4849.92 | 4521.02 | 4849.72 | 208322880 | 2147483647 | 287.33 | 6.30% |
| 2007-11-30 | 4737.99 | 4761.48 | 4457.13 | 4562.40 | 202673040 | 2147483647 | -107.47 | -2.30% |
| 2007-11-23 | 4802.51 | 4929.75 | 4530.64 | 4669.86 | 214060960 | 2147483647 | -122.65 | -2.56% |
| 2007-11-16 | 4694.75 | 4931.45 | 4580.59 | 4792.51 | 253658800 | 2147483647 | -11.51 | -0.24% |
| 2007-11-09 | 5145.72 | 5208.09 | 4731.89 | 4804.02 | 244014416 | 2147483647 | -373.08 | -7.21% |
| 2007-11-02 | 5125.82 | 5403.55 | 5125.62 | 5177.11 | 322725024 | 2147483647 | 82.34 | 1.62% |
| 2007-10-26 | 5330.55 | 5381.88 | 4973.92 | 5094.77 | 329435648 | 2147483647 | -299.77 | -5.56% |
| 2007-10-18 | 5525.71 | 5637.83 | 5378.25 | 5394.54 | 351150944 | 2147483647 | -111.11 | -2.02% |
| 2007-10-12 | 5543.81 | 5598.03 | 5260.92 | 5505.64 | 520544128 | 2147483647 | 75.00 | 1.38% |
| 2007-09-28 | 5344.79 | 5440.13 | 5202.93 | 5430.64 | 382118208 | 2147483647 | 98.63 | 1.85% |
| 2007-09-21 | 5248.51 | 5393.16 | 5223.09 | 5332.01 | 544246528 | 2147483647 | 75.29 | 1.43% |
| 2007-09-14 | 5113.82 | 5296.33 | 4919.13 | 5256.72 | 556553472 | 2147483647 | 77.56 | 1.50% |
| 2007-09-07 | 5210.48 | 5329.08 | 5147.75 | 5179.15 | 654571456 | 2147483647 | 8.09 | 0.16% |
| 2007-08-31 | 5113.74 | 5183.06 | 4987.10 | 5171.06 | 616739904 | 2147483647 | 96.59 | 1.90% |
| 2007-08-24 | 4655.98 | 5086.28 | 4653.02 | 5074.48 | 609151872 | 2147483647 | 531.50 | 11.70% |
| 2007-08-17 | 4606.50 | 4716.10 | 4534.25 | 4542.97 | 529519520 | 2147483647 | -66.36 | -1.44% |
| 2007-08-10 | 4568.52 | 4680.71 | 4485.13 | 4609.33 | 627428608 | 2147483647 | 83.48 | 1.84% |
| 2007-08-03 | 4273.00 | 4526.40 | 4220.81 | 4525.85 | 630298432 | 2147483647 | 253.54 | 5.93% |
| 2007-07-27 | 3938.89 | 4278.31 | 3938.89 | 4272.31 | 594868032 | 2147483647 | 367.56 | 9.41% |
| 2007-07-20 | 3761.75 | 3905.33 | 3591.04 | 3904.75 | 315323008 | 2147483647 | 146.53 | 3.90% |
| 2007-07-13 | 3693.90 | 3793.32 | 3670.20 | 3758.22 | 342581152 | 2147483647 | 98.40 | 2.69% |
| 2007-07-06 | 3682.51 | 3793.77 | 3415.29 | 3659.82 | 387271360 | 2147483647 | -39.52 | -1.07% |
| 2007-06-29 | 4060.11 | 4100.67 | 3650.99 | 3699.34 | 532034496 | 2147483647 | -345.59 | -8.54% |
| 2007-06-22 | 4207.54 | 4338.34 | 3966.49 | 4044.92 | 704271296 | 2147483647 | -82.63 | -2.00% |
| 2007-06-15 | 3896.87 | 4182.60 | 3838.53 | 4127.55 | 789272768 | 1773609728 | 272.52 | 7.07% |
| 2007-06-08 | 3805.94 | 3880.61 | 3244.98 | 3855.03 | 795576832 | 2147483647 | 35.73 | 0.94% |
| 2007-06-01 | 4172.28 | 4308.90 | 3761.31 | 3819.30 | 983974016 | 0 | -302.39 | -7.34% |
| 2007-05-25 | 3734.74 | 4134.20 | 3725.91 | 4121.69 | 896757248 | 0 | 257.18 | 6.66% |
| 2007-05-18 | 3723.63 | 3891.28 | 3625.64 | 3864.51 | 743812224 | 2147483647 | 86.10 | 2.28% |
| 2007-05-11 | 3549.26 | 3817.06 | 3537.69 | 3778.42 | 896625920 | 2071890816 | 238.28 | 6.73% |
| 2007-04-27 | 3391.89 | 3571.17 | 3391.89 | 3540.14 | 818533376 | 2147483647 | 192.35 | 5.75% |
| 2007-04-20 | 3202.05 | 3373.58 | 3116.96 | 3347.79 | 854524544 | 2147483647 | 152.78 | 4.78% |
| 2007-04-13 | 3021.13 | 3241.49 | 3012.50 | 3195.01 | 811745408 | 2147483647 | 190.63 | 6.34% |
| 2007-04-06 | 2810.28 | 3009.92 | 2810.28 | 3004.38 | 621630976 | 2147483647 | 205.44 | 7.34% |
| 2007-03-30 | 2754.12 | 2849.38 | 2716.75 | 2798.94 | 710735936 | 2147483647 | 55.84 | 2.04% |
| 2007-03-23 | 2539.14 | 2761.28 | 2527.89 | 2743.10 | 604829888 | 2147483647 | 129.82 | 4.97% |
| 2007-03-16 | 2602.09 | 2675.14 | 2548.65 | 2613.28 | 604506688 | 2147483647 | 12.82 | 0.49% |
| 2007-03-09 | 2488.12 | 2627.43 | 2396.08 | 2600.46 | 517866592 | 2147483647 | 109.86 | 4.41% |
| 2007-03-02 | 2630.91 | 2687.34 | 2386.63 | 2490.61 | 685656000 | 2147483647 | -134.49 | -5.12% |
| 2007-02-16 | 2355.30 | 2665.30 | 2354.80 | 2625.09 | 540829504 | 2147483647 | 271.31 | 11.53% |
| 2007-02-09 | 2227.58 | 2369.55 | 2171.47 | 2353.79 | 478429696 | 2147483647 | 113.68 | 5.08% |
| 2007-02-02 | 2431.50 | 2502.03 | 2236.18 | 2240.11 | 594918720 | 2147483647 | -174.91 | -7.24% |
| 2007-01-26 | 2348.66 | 2472.55 | 2268.02 | 2415.02 | 708469376 | 2147483647 | 93.66 | 4.04% |
| 2007-01-19 | 2084.35 | 2321.36 | 2084.35 | 2321.36 | 647840000 | 2147483647 | 0.00 | 0.00% |
