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 | 4117.68 | 4261.43 | 3854.68 | 3894.35 | 55502032 | 685518336 | -224.54 | -5.45% |
| 2009-11-20 | 4077.75 | 4163.05 | 4077.75 | 4118.89 | 52034032 | 603380288 | 66.38 | 1.64% |
| 2009-11-13 | 3887.25 | 4052.51 | 3844.38 | 4052.51 | 40327652 | 499737344 | 173.94 | 4.49% |
| 2009-11-06 | 3598.38 | 3899.02 | 3581.91 | 3878.57 | 45833276 | 529511360 | 212.04 | 5.78% |
| 2009-10-30 | 3650.58 | 3713.82 | 3573.01 | 3666.53 | 36716984 | 436569408 | 19.86 | 0.55% |
| 2009-10-23 | 3493.02 | 3669.08 | 3487.45 | 3646.67 | 34538400 | 412897184 | 149.63 | 4.28% |
| 2009-10-16 | 3500.97 | 3534.22 | 3451.58 | 3497.05 | 15862655 | 199417632 | 171.61 | 5.16% |
| 2009-08-26 | 3188.07 | 3343.91 | 3173.02 | 3325.43 | 7586584 | 87526832 | -220.68 | -6.22% |
| 2009-07-14 | 3487.53 | 3546.12 | 3487.53 | 3546.12 | 8428220 | 98545448 | 372.11 | 11.72% |
| 2009-06-25 | 3094.83 | 3212.39 | 3079.93 | 3174.01 | 14134532 | 145835472 | 485.96 | 18.08% |
| 2009-04-28 | 2788.80 | 2794.44 | 2648.05 | 2688.05 | 14775786 | 122839536 | -103.22 | -3.70% |
| 2009-04-24 | 2754.23 | 2905.56 | 2684.54 | 2791.28 | 55995532 | 501426176 | 32.47 | 1.18% |
| 2009-04-17 | 2647.03 | 2795.26 | 2644.21 | 2758.81 | 62136024 | 538733696 | 133.22 | 5.07% |
| 2009-04-10 | 2601.17 | 2627.26 | 2465.66 | 2625.59 | 34991788 | 297270848 | 34.75 | 1.34% |
| 2009-04-03 | 2520.76 | 2628.36 | 2437.72 | 2590.84 | 51873236 | 447466624 | 76.89 | 3.06% |
| 2009-03-27 | 2407.17 | 2526.15 | 2389.80 | 2513.94 | 46811856 | 399011968 | 112.07 | 4.67% |
| 2009-03-20 | 2180.01 | 2420.85 | 2172.30 | 2401.87 | 38486324 | 322803328 | 216.35 | 9.90% |
| 2009-03-13 | 2349.04 | 2370.81 | 2144.09 | 2185.52 | 26966192 | 219672512 | -150.87 | -6.46% |
| 2009-03-06 | 2132.06 | 2357.65 | 2127.50 | 2336.38 | 40123464 | 317534336 | 185.26 | 8.61% |
| 2009-02-27 | 2377.92 | 2504.59 | 2105.38 | 2151.13 | 58684068 | 458220384 | -238.11 | -9.97% |
| 2009-02-20 | 2491.54 | 2508.77 | 2279.03 | 2389.24 | 55171440 | 446252384 | -82.48 | -3.34% |
| 2009-02-13 | 2199.45 | 2480.34 | 2173.53 | 2471.71 | 68970864 | 546584704 | 310.63 | 14.37% |
| 2009-02-06 | 1938.87 | 2163.46 | 1922.84 | 2161.09 | 46025504 | 330589760 | 238.72 | 12.42% |
| 2009-01-23 | 1963.95 | 1979.68 | 1910.35 | 1922.37 | 29930776 | 216506240 | -24.52 | -1.26% |
| 2009-01-16 | 1862.80 | 1977.83 | 1854.51 | 1946.89 | 35523172 | 232289824 | 78.56 | 4.21% |
| 2009-01-09 | 1849.94 | 1897.19 | 1821.93 | 1868.34 | 22792286 | 154259008 | 27.32 | 1.48% |
| 2008-12-26 | 2003.68 | 2015.04 | 1824.50 | 1841.01 | 22425706 | 134894624 | -165.72 | -8.26% |
| 2008-12-19 | 1912.66 | 2027.89 | 1865.24 | 2006.73 | 24456376 | 146540832 | 111.10 | 5.86% |
| 2008-12-12 | 2001.86 | 2054.14 | 1860.60 | 1895.63 | 34256732 | 211059568 | -81.31 | -4.11% |
| 2008-12-05 | 1761.97 | 2003.44 | 1754.94 | 1976.94 | 37629820 | 232997616 | 214.13 | 12.15% |
| 2008-11-28 | 1773.87 | 1828.59 | 1673.47 | 1762.81 | 21338496 | 138369632 | -4.93 | -0.28% |
| 2008-11-21 | 1753.76 | 1845.61 | 1655.84 | 1767.74 | 39241792 | 221810112 | 4.39 | 0.25% |
| 2008-11-14 | 1533.58 | 1763.75 | 1530.51 | 1763.35 | 28775952 | 152988272 | 257.18 | 17.07% |
| 2008-11-07 | 1522.33 | 1548.04 | 1461.37 | 1506.16 | 11549500 | 57292168 | -25.09 | -1.64% |
| 2008-10-31 | 1648.61 | 1648.61 | 1495.87 | 1531.26 | 12194665 | 66178212 | -147.38 | -8.78% |
| 2008-10-24 | 1677.34 | 1763.65 | 1658.11 | 1678.63 | 11194088 | 69786448 | -4.13 | -0.25% |
| 2008-10-17 | 1779.49 | 1918.72 | 1662.94 | 1682.77 | 11979836 | 76247904 | -117.84 | -6.54% |
| 2008-10-10 | 2064.32 | 2064.84 | 1781.64 | 1800.61 | 14926650 | 104221704 | -294.71 | -14.06% |
| 2008-09-26 | 2088.57 | 2143.65 | 1883.25 | 2095.32 | 27753308 | 206575040 | 131.53 | 6.70% |
| 2008-09-19 | 1908.42 | 1963.79 | 1713.71 | 1963.79 | 13374510 | 96226800 | 50.23 | 2.62% |
| 2008-09-12 | 1945.39 | 1960.11 | 1857.98 | 1913.56 | 11552639 | 79830352 | -30.96 | -1.59% |
| 2008-09-05 | 2123.92 | 2126.82 | 1935.01 | 1944.53 | 11182390 | 87677688 | -192.57 | -9.01% |
| 2008-08-29 | 2204.75 | 2214.95 | 2031.49 | 2137.10 | 11663351 | 89903584 | -55.64 | -2.54% |
| 2008-08-22 | 2253.01 | 2330.00 | 2070.84 | 2192.73 | 16635781 | 127455752 | -57.76 | -2.57% |
| 2008-08-15 | 2380.71 | 2383.70 | 2144.43 | 2250.49 | 14028653 | 110426832 | -141.70 | -5.92% |
| 2008-08-08 | 2654.37 | 2660.23 | 2389.89 | 2392.19 | 15055698 | 142066592 | -282.96 | -10.58% |
| 2008-08-01 | 2843.51 | 2871.35 | 2602.70 | 2675.16 | 22445808 | 213137568 | -149.05 | -5.28% |
| 2008-07-25 | 2670.08 | 2864.54 | 2653.82 | 2824.20 | 26935424 | 258509216 | 149.53 | 5.59% |
| 2008-07-18 | 2751.75 | 2830.92 | 2563.29 | 2674.68 | 22300984 | 214508992 | -104.66 | -3.77% |
| 2008-07-11 | 2605.41 | 2894.99 | 2605.41 | 2779.34 | 32308092 | 310448736 | 181.36 | 6.98% |
| 2008-07-04 | 2525.80 | 2633.66 | 2440.45 | 2597.98 | 19072466 | 180855424 | 45.46 | 1.78% |
| 2008-06-27 | 2441.51 | 2723.41 | 2418.32 | 2552.53 | 22388044 | 188331168 | 69.78 | 2.81% |
| 2008-06-20 | 2701.73 | 2735.29 | 2350.34 | 2482.74 | 17323932 | 143129408 | -217.55 | -8.06% |
| 2008-06-13 | 3073.24 | 3075.05 | 2697.53 | 2700.29 | 10467490 | 101838232 | -502.70 | -15.70% |
| 2008-06-06 | 3302.73 | 3344.75 | 3188.03 | 3202.99 | 10235365 | 114919040 | -111.01 | -3.35% |
| 2008-05-30 | 3373.64 | 3409.75 | 3243.49 | 3314.00 | 14428555 | 170321600 | -85.42 | -2.51% |
| 2008-05-23 | 3687.45 | 3700.86 | 3337.33 | 3399.41 | 18565080 | 225826368 | -295.93 | -8.01% |
| 2008-05-16 | 3657.39 | 3830.30 | 3612.20 | 3695.34 | 25443372 | 322452608 | -18.45 | -0.50% |
| 2008-05-09 | 3746.86 | 3822.03 | 3571.82 | 3713.80 | 28950204 | 366402112 | 18.43 | 0.50% |
| 2008-04-30 | 3482.72 | 3711.18 | 3456.27 | 3695.37 | 16119485 | 192779808 | 161.51 | 4.57% |
| 2008-04-25 | 3304.83 | 3624.81 | 2919.95 | 3533.86 | 26935260 | 339610048 | 439.58 | 14.21% |
| 2008-04-18 | 3490.69 | 3503.53 | 3069.75 | 3094.28 | 13406077 | 172502976 | -473.00 | -13.26% |
| 2008-04-11 | 3303.67 | 3664.98 | 3269.95 | 3567.28 | 16404498 | 218529216 | 218.76 | 6.53% |
| 2008-04-03 | 3692.63 | 3733.58 | 3177.20 | 3348.52 | 11738379 | 154889376 | -437.36 | -11.55% |
| 2008-03-28 | 3946.63 | 3973.60 | 3559.82 | 3785.89 | 14530407 | 218430432 | -120.17 | -3.08% |
| 2008-03-21 | 4103.33 | 4104.33 | 3504.32 | 3906.05 | 17770502 | 269000096 | -214.95 | -5.22% |
| 2008-03-14 | 4648.83 | 4648.83 | 4065.43 | 4121.00 | 14666357 | 253922448 | -561.46 | -11.99% |
| 2008-03-07 | 4641.10 | 4815.76 | 4589.58 | 4682.46 | 20219292 | 340471360 | 24.99 | 0.54% |
| 2008-02-29 | 4776.87 | 4791.68 | 4435.52 | 4657.46 | 13099931 | 244370624 | -118.16 | -2.47% |
| 2008-02-22 | 4824.68 | 4949.64 | 4713.83 | 4775.62 | 12077192 | 222004640 | 110.64 | 2.37% |
| 2008-02-15 | 4695.58 | 4849.61 | 4590.52 | 4664.98 | 5490459 | 93861912 | -32.31 | -0.69% |
| 2008-02-05 | 4482.62 | 4766.73 | 4482.62 | 4697.29 | 5807241 | 114520816 | 327.00 | 7.48% |
| 2008-02-01 | 4862.95 | 4862.95 | 4192.40 | 4370.30 | 15427655 | 269760160 | -519.46 | -10.62% |
| 2008-01-25 | 5162.92 | 5175.17 | 4516.94 | 4889.76 | 25482108 | 480340864 | -265.39 | -5.15% |
| 2008-01-18 | 5182.36 | 5294.46 | 4963.38 | 5155.15 | 25092348 | 494288960 | -15.19 | -0.29% |
| 2008-01-11 | 5090.06 | 5224.56 | 5005.60 | 5170.34 | 24461256 | 490799776 | 70.65 | 1.39% |
| 2008-01-04 | 4927.27 | 5178.07 | 4901.26 | 5099.69 | 14594660 | 292655424 | 186.83 | 3.80% |
| 2007-12-28 | 4747.37 | 4977.45 | 4747.37 | 4912.86 | 21875308 | 427477440 | 209.77 | 4.46% |
| 2007-12-21 | 4507.63 | 4705.32 | 4490.18 | 4703.09 | 16089087 | 312771552 | 214.95 | 4.79% |
| 2007-12-14 | 4306.88 | 4614.82 | 4284.01 | 4488.14 | 18038080 | 306007008 | 125.47 | 2.88% |
| 2007-12-07 | 4075.54 | 4367.94 | 4061.00 | 4362.67 | 9481368 | 157950384 | 278.94 | 6.83% |
| 2007-11-30 | 4333.68 | 4355.06 | 4042.28 | 4083.73 | 9023123 | 160164176 | -171.28 | -4.03% |
| 2007-11-23 | 4265.94 | 4472.96 | 4141.43 | 4255.01 | 10822824 | 183522400 | 8.49 | 0.20% |
| 2007-11-16 | 4166.00 | 4328.18 | 4031.33 | 4246.52 | 11594950 | 199188480 | 7.76 | 0.18% |
| 2007-11-09 | 4333.96 | 4510.24 | 4193.82 | 4238.76 | 10866314 | 193524640 | -119.50 | -2.74% |
| 2007-11-02 | 4484.52 | 4696.11 | 4353.26 | 4358.26 | 16772412 | 311520832 | -110.16 | -2.46% |
| 2007-10-26 | 4870.96 | 4888.09 | 4399.39 | 4468.42 | 17531016 | 328796896 | -454.53 | -9.23% |
| 2007-10-18 | 5065.29 | 5151.58 | 4906.52 | 4922.95 | 19010046 | 398760416 | -139.69 | -2.76% |
| 2007-10-12 | 5328.65 | 5346.50 | 4833.35 | 5062.65 | 27095820 | 535983872 | -174.33 | -3.33% |
| 2007-09-28 | 5138.28 | 5261.01 | 5001.77 | 5236.98 | 22679340 | 459744832 | 109.75 | 2.14% |
| 2007-09-21 | 5212.31 | 5347.55 | 5043.29 | 5127.23 | 30950432 | 589098368 | -107.49 | -2.05% |
| 2007-09-14 | 5181.89 | 5338.32 | 5007.85 | 5234.72 | 34337204 | 627104512 | 7.30 | 0.14% |
| 2007-09-07 | 5163.23 | 5309.13 | 5087.52 | 5227.42 | 40297064 | 715972672 | 87.64 | 1.71% |
| 2007-08-31 | 5112.53 | 5145.94 | 4919.52 | 5139.79 | 35117408 | 624321408 | 55.80 | 1.10% |
| 2007-08-24 | 4745.68 | 5093.73 | 4726.10 | 5083.99 | 36390608 | 647981824 | 439.25 | 9.46% |
| 2007-08-17 | 4619.25 | 4725.91 | 4529.57 | 4644.74 | 30093996 | 509686656 | 13.74 | 0.30% |
| 2007-08-10 | 4694.20 | 4823.28 | 4564.98 | 4631.00 | 33326772 | 600961216 | -9.60 | -0.21% |
| 2007-08-03 | 4500.93 | 4645.54 | 4420.04 | 4640.60 | 39715272 | 674096320 | 149.61 | 3.33% |
| 2007-07-27 | 4126.54 | 4497.98 | 4126.54 | 4490.99 | 38111388 | 590588992 | 402.39 | 9.84% |
| 2007-07-20 | 3986.04 | 4090.89 | 3778.04 | 4088.60 | 18231166 | 290511616 | 108.58 | 2.73% |
| 2007-07-13 | 3975.21 | 4087.84 | 3889.09 | 3980.02 | 22146180 | 347802496 | 61.21 | 1.56% |
| 2007-07-06 | 3943.81 | 4056.90 | 3633.57 | 3918.81 | 552719680 | 390104768 | 0.00 | 0.00% |
