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 | 4331.62 | 4424.51 | 4018.58 | 4043.39 | 713955520 | 2147483647 | -281.49 | -6.51% |
| 2009-11-20 | 4149.05 | 4356.45 | 4149.05 | 4324.88 | 651547776 | 2147483647 | 203.36 | 4.93% |
| 2009-11-13 | 4031.74 | 4121.52 | 4005.40 | 4121.52 | 517910528 | 2147483647 | 93.89 | 2.33% |
| 2009-11-06 | 3663.16 | 4056.57 | 3647.61 | 4027.63 | 589744192 | 2147483647 | 286.37 | 7.65% |
| 2009-10-30 | 3851.39 | 3860.61 | 3687.94 | 3741.26 | 422121952 | 2147483647 | -103.81 | -2.70% |
| 2009-10-23 | 3648.60 | 3865.70 | 3642.67 | 3845.08 | 498104256 | 2147483647 | 197.29 | 5.41% |
| 2009-10-16 | 3602.25 | 3675.06 | 3587.82 | 3647.79 | 228915840 | 2147483647 | 84.08 | 2.36% |
| 2009-08-26 | 3439.06 | 3592.39 | 3417.37 | 3563.70 | 97624296 | 1091563136 | -215.78 | -5.71% |
| 2009-07-14 | 3720.03 | 3779.48 | 3720.03 | 3779.48 | 119245888 | 1302502656 | 405.40 | 12.02% |
| 2009-06-25 | 3293.15 | 3392.80 | 3281.03 | 3374.08 | 174685488 | 1797656576 | 506.84 | 17.68% |
| 2009-04-28 | 2933.22 | 2942.87 | 2811.38 | 2867.25 | 151124224 | 1383996928 | -71.83 | -2.44% |
| 2009-04-24 | 3026.88 | 3120.12 | 2889.49 | 2939.08 | 554512384 | 2147483647 | -97.56 | -3.21% |
| 2009-04-17 | 2959.41 | 3102.57 | 2952.29 | 3036.64 | 662039168 | 2147483647 | 102.52 | 3.49% |
| 2009-04-10 | 2872.38 | 2935.61 | 2760.95 | 2934.12 | 386030912 | 2147483647 | 63.88 | 2.23% |
| 2009-04-03 | 2820.74 | 2933.79 | 2741.09 | 2870.23 | 575165760 | 2147483647 | 51.03 | 1.81% |
| 2009-03-27 | 2716.65 | 2837.39 | 2678.43 | 2819.21 | 570384896 | 2147483647 | 107.22 | 3.95% |
| 2009-03-20 | 2470.56 | 2729.83 | 2452.58 | 2711.99 | 478133760 | 2147483647 | 232.92 | 9.40% |
| 2009-03-13 | 2587.32 | 2615.47 | 2419.52 | 2479.06 | 339921312 | 2147483647 | -98.04 | -3.80% |
| 2009-03-06 | 2326.16 | 2642.79 | 2322.82 | 2577.11 | 453028736 | 2147483647 | 219.82 | 9.32% |
| 2009-02-27 | 2687.96 | 2801.99 | 2330.42 | 2357.28 | 581822080 | 2147483647 | -334.98 | -12.44% |
| 2009-02-20 | 2738.40 | 2757.88 | 2552.33 | 2692.27 | 610263936 | 2147483647 | -19.31 | -0.71% |
| 2009-02-13 | 2460.16 | 2714.16 | 2435.72 | 2711.58 | 722559744 | 2147483647 | 286.63 | 11.82% |
| 2009-02-06 | 2207.68 | 2427.81 | 2193.89 | 2424.95 | 530558016 | 2147483647 | 238.34 | 10.90% |
| 2009-01-23 | 2155.95 | 2212.18 | 2112.45 | 2186.61 | 320794176 | 2147483647 | 45.39 | 2.12% |
| 2009-01-16 | 2047.52 | 2172.45 | 2018.62 | 2141.22 | 360370816 | 2147483647 | 89.55 | 4.37% |
| 2009-01-09 | 1922.93 | 2062.66 | 1915.39 | 2051.67 | 282816832 | 1921155712 | 114.10 | 5.89% |
| 2008-12-26 | 2139.80 | 2146.99 | 1922.98 | 1937.57 | 281451072 | 1790058112 | -200.97 | -9.40% |
| 2008-12-19 | 2028.25 | 2157.78 | 1968.43 | 2138.54 | 328632704 | 2147483647 | 143.39 | 7.19% |
| 2008-12-12 | 2086.88 | 2159.62 | 1965.06 | 1995.15 | 463694528 | 2147483647 | -63.75 | -3.10% |
| 2008-12-05 | 1809.78 | 2080.51 | 1791.29 | 2058.90 | 453248736 | 2147483647 | 243.63 | 13.42% |
| 2008-11-28 | 1899.56 | 1941.26 | 1761.55 | 1815.27 | 283309024 | 1729500160 | -83.97 | -4.42% |
| 2008-11-21 | 1854.28 | 1965.15 | 1779.79 | 1899.24 | 480007424 | 2147483647 | 41.54 | 2.24% |
| 2008-11-14 | 1579.13 | 1857.71 | 1579.13 | 1857.71 | 343099456 | 1928150656 | 303.87 | 19.56% |
| 2008-11-07 | 1555.19 | 1573.69 | 1489.92 | 1553.84 | 141382240 | 724156672 | -10.66 | -0.68% |
| 2008-10-31 | 1704.72 | 1704.72 | 1555.67 | 1564.50 | 158852016 | 880119936 | -170.84 | -9.85% |
| 2008-10-24 | 1726.80 | 1826.24 | 1705.06 | 1735.34 | 152566608 | 915836032 | 6.12 | 0.35% |
| 2008-10-17 | 1816.29 | 1945.55 | 1700.33 | 1729.23 | 156602704 | 970866048 | -111.23 | -6.04% |
| 2008-10-10 | 2092.07 | 2093.98 | 1834.54 | 1840.46 | 165749152 | 1165440000 | -294.88 | -13.81% |
| 2008-09-26 | 2172.37 | 2229.44 | 1968.10 | 2135.33 | 285559200 | 2104809600 | 88.07 | 4.30% |
| 2008-09-19 | 1989.97 | 2047.26 | 1770.77 | 2047.26 | 128037056 | 850416320 | 54.07 | 2.71% |
| 2008-09-12 | 2099.23 | 2111.91 | 1975.84 | 1993.18 | 112918928 | 776150144 | -106.43 | -5.07% |
| 2008-09-05 | 2252.42 | 2252.42 | 2096.78 | 2099.62 | 129732624 | 917557120 | -167.85 | -7.40% |
| 2008-08-29 | 2339.59 | 2367.87 | 2147.56 | 2267.47 | 130076968 | 989153856 | -74.47 | -3.18% |
| 2008-08-22 | 2430.94 | 2488.36 | 2201.55 | 2341.94 | 167938448 | 1338411520 | -83.61 | -3.45% |
| 2008-08-15 | 2622.74 | 2622.74 | 2324.97 | 2425.55 | 139088672 | 1167191552 | -211.46 | -8.02% |
| 2008-08-08 | 2966.99 | 2983.26 | 2634.65 | 2637.01 | 152669344 | 1491631744 | -351.75 | -11.77% |
| 2008-08-01 | 3124.58 | 3157.47 | 2890.97 | 2988.76 | 199839536 | 1994794368 | -115.89 | -3.73% |
| 2008-07-25 | 2951.55 | 3140.43 | 2930.60 | 3104.65 | 244666656 | 2147483647 | 139.79 | 4.71% |
| 2008-07-18 | 3088.79 | 3192.96 | 2812.09 | 2964.86 | 227695328 | 2147483647 | -144.24 | -4.64% |
| 2008-07-11 | 2911.43 | 3231.75 | 2911.43 | 3109.10 | 317024672 | 2147483647 | 203.33 | 7.00% |
| 2008-07-04 | 2780.03 | 2953.16 | 2728.22 | 2905.77 | 185070624 | 1952704512 | 97.45 | 3.47% |
| 2008-06-27 | 2739.12 | 3035.86 | 2707.56 | 2808.32 | 206535328 | 2033740032 | 28.41 | 1.02% |
| 2008-06-20 | 3021.14 | 3054.70 | 2609.55 | 2779.91 | 189626704 | 1848851968 | -244.31 | -8.08% |
| 2008-06-13 | 3447.22 | 3447.68 | 3020.97 | 3024.22 | 126101536 | 1369378304 | -562.76 | -15.69% |
| 2008-06-06 | 3704.47 | 3759.50 | 3566.26 | 3586.98 | 145092448 | 1763785856 | -126.29 | -3.40% |
| 2008-05-30 | 3760.35 | 3819.11 | 3639.20 | 3713.27 | 183951904 | 2147483647 | -76.60 | -2.02% |
| 2008-05-23 | 4046.51 | 4086.02 | 3671.05 | 3789.87 | 235819792 | 2147483647 | -266.72 | -6.58% |
| 2008-05-16 | 3915.01 | 4200.69 | 3884.71 | 4056.59 | 316561344 | 2147483647 | 76.91 | 1.93% |
| 2008-05-09 | 3969.67 | 4096.80 | 3798.10 | 3979.68 | 305679104 | 2147483647 | 56.82 | 1.45% |
| 2008-04-30 | 3715.52 | 3931.36 | 3688.32 | 3922.86 | 162385776 | 2147483647 | 147.10 | 3.90% |
| 2008-04-25 | 3592.41 | 3888.09 | 3106.98 | 3775.76 | 267018992 | 2147483647 | 422.82 | 12.61% |
| 2008-04-18 | 3792.57 | 3796.67 | 3345.82 | 3352.94 | 149692576 | 1875084544 | -527.67 | -13.60% |
| 2008-04-11 | 3577.12 | 3984.44 | 3536.91 | 3880.61 | 190077424 | 2147483647 | 259.06 | 7.15% |
| 2008-04-03 | 4094.22 | 4170.13 | 3424.76 | 3621.56 | 136346256 | 1725488896 | -585.62 | -13.92% |
| 2008-03-28 | 4420.91 | 4442.81 | 3929.36 | 4207.18 | 181841040 | 2147483647 | -160.53 | -3.67% |
| 2008-03-21 | 4605.46 | 4605.46 | 3934.41 | 4367.70 | 206913744 | 2147483647 | -257.25 | -5.56% |
| 2008-03-14 | 5077.99 | 5081.94 | 4564.79 | 4624.96 | 170132688 | 2147483647 | -486.15 | -9.51% |
| 2008-03-07 | 5049.38 | 5286.38 | 5014.35 | 5111.11 | 296019424 | 2147483647 | 43.12 | 0.85% |
| 2008-02-29 | 5089.35 | 5115.34 | 4748.13 | 5067.99 | 188179136 | 2147483647 | -11.40 | -0.23% |
| 2008-02-22 | 5118.42 | 5265.59 | 4994.91 | 5079.39 | 186320864 | 2147483647 | 110.10 | 2.22% |
| 2008-02-15 | 4956.28 | 5079.29 | 4868.12 | 4969.30 | 82662808 | 1302174464 | 5.55 | 0.11% |
| 2008-02-05 | 4702.95 | 5015.87 | 4702.95 | 4963.74 | 68410648 | 1113331456 | 377.43 | 8.23% |
| 2008-02-01 | 5182.98 | 5182.98 | 4440.33 | 4586.31 | 199683824 | 2147483647 | -616.97 | -11.86% |
| 2008-01-25 | 5462.23 | 5472.75 | 4757.91 | 5203.29 | 317795424 | 2147483647 | -246.87 | -4.53% |
| 2008-01-18 | 5535.54 | 5646.33 | 5221.26 | 5450.15 | 302646240 | 2147483647 | -79.17 | -1.43% |
| 2008-01-11 | 5373.98 | 5594.20 | 5305.09 | 5529.33 | 312712960 | 2147483647 | 151.71 | 2.82% |
| 2008-01-04 | 5111.23 | 5386.32 | 5091.24 | 5377.62 | 178747344 | 2147483647 | 285.38 | 5.60% |
| 2007-12-28 | 4874.48 | 5133.79 | 4874.43 | 5092.24 | 249653136 | 2147483647 | 256.45 | 5.30% |
| 2007-12-21 | 4652.54 | 4836.11 | 4569.89 | 4835.79 | 188500304 | 2147483647 | 193.56 | 4.17% |
| 2007-12-14 | 4492.54 | 4756.08 | 4470.04 | 4642.23 | 211091776 | 2147483647 | 90.82 | 2.00% |
| 2007-12-07 | 4277.76 | 4551.60 | 4262.65 | 4551.41 | 130834608 | 1923259520 | 261.91 | 6.11% |
| 2007-11-30 | 4455.49 | 4481.30 | 4223.79 | 4289.51 | 115943384 | 1768704512 | -106.59 | -2.42% |
| 2007-11-23 | 4465.60 | 4640.45 | 4264.66 | 4396.10 | 133906208 | 1995189376 | -56.92 | -1.28% |
| 2007-11-16 | 4358.45 | 4553.97 | 4236.58 | 4453.02 | 150252400 | 2147483647 | 11.13 | 0.25% |
| 2007-11-09 | 4680.30 | 4774.32 | 4387.98 | 4441.88 | 138053328 | 2147483647 | -267.32 | -5.68% |
| 2007-11-02 | 4685.93 | 4995.14 | 4648.66 | 4709.21 | 179860928 | 2147483647 | 52.48 | 1.13% |
| 2007-10-26 | 5125.49 | 5170.56 | 4548.28 | 4656.73 | 200085424 | 2147483647 | -520.68 | -10.06% |
| 2007-10-18 | 5300.59 | 5381.64 | 5168.73 | 5177.40 | 199449232 | 2147483647 | -101.67 | -1.93% |
| 2007-10-12 | 5496.82 | 5506.82 | 5031.68 | 5279.07 | 311728672 | 2147483647 | -114.78 | -2.13% |
| 2007-09-28 | 5351.20 | 5405.77 | 5181.57 | 5393.86 | 259808816 | 2147483647 | 61.84 | 1.16% |
| 2007-09-21 | 5191.70 | 5384.83 | 5187.83 | 5332.02 | 368194816 | 2147483647 | 125.62 | 2.41% |
| 2007-09-14 | 5110.62 | 5286.09 | 4860.30 | 5206.40 | 380724736 | 2147483647 | 35.83 | 0.69% |
| 2007-09-07 | 5161.80 | 5310.19 | 5140.89 | 5170.56 | 442863360 | 2147483647 | 54.30 | 1.06% |
| 2007-08-31 | 5044.06 | 5130.72 | 4890.00 | 5116.26 | 423676224 | 2147483647 | 125.11 | 2.51% |
| 2007-08-24 | 4640.90 | 5008.24 | 4639.08 | 4991.15 | 408453568 | 2147483647 | 443.26 | 9.75% |
| 2007-08-17 | 4511.14 | 4637.11 | 4426.22 | 4547.88 | 316277056 | 2147483647 | 30.29 | 0.67% |
| 2007-08-10 | 4587.24 | 4691.64 | 4414.57 | 4517.60 | 379059584 | 2147483647 | -26.18 | -0.58% |
| 2007-08-03 | 4383.90 | 4565.22 | 4285.66 | 4543.78 | 421268448 | 2147483647 | 165.48 | 3.78% |
| 2007-07-27 | 3935.33 | 4381.92 | 3935.33 | 4378.30 | 387305408 | 2147483647 | 469.09 | 12.00% |
| 2007-07-20 | 3797.34 | 3911.09 | 3614.47 | 3909.21 | 197979200 | 2147483647 | 114.86 | 3.03% |
| 2007-07-13 | 3764.65 | 3872.06 | 3700.66 | 3794.34 | 231715056 | 2147483647 | 68.65 | 1.84% |
| 2007-07-06 | 3719.92 | 3861.66 | 3444.81 | 3725.70 | 261767792 | 2147483647 | -13.47 | -0.36% |
| 2007-06-29 | 4260.26 | 4305.86 | 3680.31 | 3739.17 | 366002368 | 2147483647 | -507.32 | -11.95% |
| 2007-06-22 | 4515.60 | 4674.44 | 4165.55 | 4246.48 | 494852384 | 2147483647 | -180.11 | -4.07% |
| 2007-06-15 | 4157.85 | 4484.05 | 4058.20 | 4426.59 | 558844800 | 2147483647 | 325.69 | 7.94% |
| 2007-06-08 | 3969.87 | 4135.41 | 3371.82 | 4100.90 | 544031488 | 2147483647 | 93.36 | 2.33% |
| 2007-06-01 | 4611.15 | 4762.68 | 3990.37 | 4007.53 | 635573504 | 2147483647 | -542.90 | -11.93% |
| 2007-05-25 | 4027.63 | 4563.24 | 4017.25 | 4550.43 | 626850240 | 2147483647 | 378.35 | 9.07% |
| 2007-05-18 | 3979.13 | 4199.46 | 3874.51 | 4172.09 | 505475456 | 2147483647 | 134.09 | 3.32% |
| 2007-05-11 | 3785.90 | 4076.13 | 3782.45 | 4038.00 | 586437568 | 2147483647 | 239.78 | 6.31% |
| 2007-04-27 | 3628.02 | 3822.63 | 3628.02 | 3798.22 | 554699776 | 2147483647 | 225.23 | 6.30% |
| 2007-04-20 | 3324.77 | 3596.57 | 3312.90 | 3572.99 | 590486592 | 2147483647 | 256.92 | 7.75% |
| 2007-04-13 | 3130.89 | 3371.95 | 3100.88 | 3316.07 | 549964288 | 2147483647 | 208.91 | 6.72% |
| 2007-04-06 | 2861.35 | 3114.30 | 2857.89 | 3107.17 | 414097408 | 2147483647 | 255.81 | 8.97% |
| 2007-03-30 | 2838.90 | 2960.62 | 2794.67 | 2851.36 | 454049920 | 2147483647 | 28.74 | 1.02% |
| 2007-03-23 | 2582.16 | 2830.18 | 2567.89 | 2822.62 | 416670368 | 2147483647 | 154.78 | 5.80% |
| 2007-03-16 | 2613.59 | 2734.03 | 2576.33 | 2667.84 | 441207616 | 2147483647 | 55.80 | 2.14% |
| 2007-03-09 | 2487.69 | 2639.41 | 2398.60 | 2612.04 | 354703968 | 2147483647 | 127.01 | 5.11% |
| 2007-03-02 | 2569.60 | 2665.24 | 2364.19 | 2485.03 | 473742240 | 2147483647 | -67.71 | -2.65% |
| 2007-02-16 | 2291.84 | 2593.28 | 2291.84 | 2552.74 | 372206944 | 2147483647 | 263.79 | 11.52% |
| 2007-02-09 | 2118.72 | 2303.64 | 2114.03 | 2288.95 | 303767616 | 2147483647 | 161.84 | 7.61% |
| 2007-02-02 | 2239.21 | 2310.34 | 2096.63 | 2127.11 | 385883040 | 2147483647 | -96.24 | -4.33% |
| 2007-01-26 | 2212.10 | 2318.64 | 2088.70 | 2223.35 | 470197888 | 2147483647 | 39.16 | 1.79% |
| 2007-01-19 | 1907.20 | 2184.19 | 1907.20 | 2184.19 | 433020224 | 2147483647 | 0.00 | 0.00% |
