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 | 5555.41 | 5782.75 | 5428.23 | 5442.27 | 14445055 | 268599808 | -105.31 | -1.90% |
| 2009-11-20 | 5432.77 | 5589.92 | 5432.77 | 5547.58 | 13906006 | 258861408 | 147.94 | 2.74% |
| 2009-11-13 | 5049.20 | 5410.32 | 5019.28 | 5399.64 | 14247522 | 278500160 | 354.37 | 7.02% |
| 2009-11-06 | 4763.76 | 5126.33 | 4744.61 | 5045.27 | 11571492 | 214381760 | 211.73 | 4.38% |
| 2009-10-30 | 4929.41 | 4931.21 | 4759.10 | 4833.54 | 8677820 | 167731360 | -81.96 | -1.67% |
| 2009-10-23 | 4733.24 | 4988.71 | 4719.31 | 4915.50 | 13282602 | 266550704 | 199.90 | 4.24% |
| 2009-10-16 | 4853.30 | 4870.93 | 4654.08 | 4715.60 | 5103930 | 108527416 | -27.97 | -0.59% |
| 2009-08-26 | 4589.07 | 4761.94 | 4575.27 | 4743.57 | 2089780 | 35443208 | -171.93 | -3.50% |
| 2009-07-14 | 4939.16 | 4942.03 | 4872.76 | 4915.50 | 3979753 | 71603976 | 578.58 | 13.34% |
| 2009-06-25 | 4252.22 | 4344.50 | 4226.91 | 4336.93 | 4490864 | 75307104 | 525.49 | 13.79% |
| 2009-04-28 | 3995.24 | 3995.24 | 3756.99 | 3811.44 | 5078824 | 78300464 | -211.71 | -5.26% |
| 2009-04-24 | 4008.82 | 4181.61 | 3937.91 | 4023.15 | 18944284 | 290417248 | 15.68 | 0.39% |
| 2009-04-17 | 3845.59 | 4059.47 | 3845.45 | 4007.47 | 17226672 | 268448992 | 182.53 | 4.77% |
| 2009-04-10 | 3779.83 | 3833.33 | 3684.62 | 3824.94 | 9975426 | 150486304 | 42.05 | 1.11% |
| 2009-04-03 | 3708.72 | 3855.63 | 3640.14 | 3782.89 | 14553736 | 210788144 | 77.04 | 2.08% |
| 2009-03-27 | 3693.21 | 3842.11 | 3583.01 | 3705.85 | 13784276 | 210581296 | 13.66 | 0.37% |
| 2009-03-20 | 3482.63 | 3745.28 | 3442.59 | 3692.19 | 11184740 | 148573136 | 206.82 | 5.93% |
| 2009-03-13 | 3693.05 | 3713.83 | 3454.79 | 3485.37 | 9050138 | 121747808 | -201.41 | -5.46% |
| 2009-03-06 | 3545.89 | 3818.85 | 3519.51 | 3686.78 | 12547989 | 192622384 | 111.42 | 3.12% |
| 2009-02-27 | 3878.65 | 4050.08 | 3539.70 | 3575.36 | 15584373 | 246333728 | -312.69 | -8.04% |
| 2009-02-20 | 4004.56 | 4046.48 | 3741.58 | 3888.05 | 14782918 | 242421664 | -82.47 | -2.08% |
| 2009-02-13 | 3632.99 | 3982.37 | 3612.21 | 3970.52 | 21744178 | 309469088 | 379.15 | 10.56% |
| 2009-02-06 | 3296.53 | 3601.98 | 3245.48 | 3591.37 | 19362212 | 241381408 | 341.79 | 10.52% |
| 2009-01-23 | 3288.43 | 3314.38 | 3181.39 | 3249.57 | 9962568 | 142174352 | -11.15 | -0.34% |
| 2009-01-16 | 3254.87 | 3309.60 | 3101.73 | 3260.72 | 9661199 | 137268832 | -4.63 | -0.14% |
| 2009-01-09 | 3214.68 | 3316.80 | 3185.14 | 3265.36 | 7224946 | 93985432 | 26.78 | 0.83% |
| 2008-12-26 | 3544.07 | 3553.80 | 3219.56 | 3238.58 | 6886855 | 81195160 | -295.39 | -8.36% |
| 2008-12-19 | 3354.30 | 3552.69 | 3290.07 | 3533.97 | 6786115 | 81550736 | 215.59 | 6.50% |
| 2008-12-12 | 3512.90 | 3591.76 | 3289.43 | 3318.39 | 11372129 | 129017928 | -152.09 | -4.38% |
| 2008-12-05 | 3104.11 | 3509.42 | 3073.67 | 3470.47 | 12433789 | 138979024 | 346.43 | 11.09% |
| 2008-11-28 | 3167.88 | 3284.75 | 3009.65 | 3124.04 | 8537632 | 97158560 | -24.25 | -0.77% |
| 2008-11-21 | 3088.71 | 3220.82 | 2937.72 | 3148.29 | 13998566 | 155329888 | 72.69 | 2.36% |
| 2008-11-14 | 2680.56 | 3077.12 | 2679.56 | 3075.60 | 11320523 | 128218768 | 425.62 | 16.06% |
| 2008-11-07 | 2735.00 | 2848.34 | 2609.36 | 2649.97 | 5490130 | 55052024 | -109.60 | -3.97% |
| 2008-10-31 | 2856.07 | 2877.58 | 2654.41 | 2759.57 | 5887934 | 58128496 | -176.98 | -6.03% |
| 2008-10-24 | 2856.68 | 3011.07 | 2816.80 | 2936.55 | 7241167 | 79838664 | 78.38 | 2.74% |
| 2008-10-17 | 3128.37 | 3270.19 | 2799.90 | 2858.17 | 7732987 | 81726776 | -280.41 | -8.93% |
| 2008-10-10 | 3597.76 | 3642.90 | 3133.41 | 3138.58 | 9246190 | 96273776 | -501.01 | -13.77% |
| 2008-09-26 | 3907.21 | 4012.93 | 3273.38 | 3639.59 | 14824482 | 176494528 | -83.04 | -2.23% |
| 2008-09-19 | 3628.92 | 3722.63 | 3305.06 | 3722.63 | 4555799 | 65951372 | 53.68 | 1.46% |
| 2008-09-12 | 3715.29 | 3741.72 | 3594.00 | 3668.95 | 3088038 | 35581112 | -40.79 | -1.10% |
| 2008-09-05 | 4103.43 | 4103.95 | 3629.33 | 3709.74 | 3930144 | 60975776 | -403.01 | -9.80% |
| 2008-08-29 | 4250.30 | 4290.65 | 3957.22 | 4112.75 | 2902862 | 36611044 | -137.08 | -3.23% |
| 2008-08-22 | 4398.05 | 4486.99 | 4126.18 | 4249.83 | 3660784 | 48845268 | -134.03 | -3.06% |
| 2008-08-15 | 4519.11 | 4530.01 | 4194.68 | 4383.86 | 3717666 | 54458828 | -192.40 | -4.20% |
| 2008-08-08 | 4813.91 | 4895.96 | 4554.56 | 4576.27 | 4445602 | 76942352 | -236.77 | -4.92% |
| 2008-08-01 | 4964.37 | 4985.27 | 4730.15 | 4813.03 | 3325029 | 47384568 | -127.47 | -2.58% |
| 2008-07-25 | 4767.94 | 4974.85 | 4746.72 | 4940.51 | 5484706 | 75710752 | 165.57 | 3.47% |
| 2008-07-18 | 4611.70 | 4774.94 | 4483.17 | 4774.94 | 5830505 | 93282640 | 129.26 | 2.78% |
| 2008-07-11 | 4547.83 | 4788.80 | 4536.89 | 4645.68 | 8737072 | 131533184 | 107.26 | 2.36% |
| 2008-07-04 | 4245.60 | 4576.15 | 4213.02 | 4538.41 | 5879820 | 83351504 | 242.95 | 5.66% |
| 2008-06-27 | 4189.16 | 4568.88 | 4075.01 | 4295.47 | 5393341 | 87731280 | 61.18 | 1.45% |
| 2008-06-20 | 4403.25 | 4431.63 | 4016.05 | 4234.29 | 5176900 | 80974616 | -179.82 | -4.07% |
| 2008-06-13 | 4889.65 | 4921.27 | 4395.95 | 4414.11 | 3706816 | 62830936 | -665.00 | -13.09% |
| 2008-06-06 | 5253.93 | 5295.54 | 5036.15 | 5079.11 | 3058629 | 56977220 | -186.09 | -3.53% |
| 2008-05-30 | 5316.72 | 5406.98 | 5190.98 | 5265.20 | 3820131 | 74036200 | -108.03 | -2.01% |
| 2008-05-23 | 5846.64 | 5879.72 | 5256.24 | 5373.23 | 6472026 | 124587392 | -487.79 | -8.32% |
| 2008-05-16 | 5629.17 | 6064.83 | 5569.48 | 5861.02 | 10617336 | 198145968 | 160.88 | 2.82% |
| 2008-05-09 | 5838.19 | 5920.42 | 5498.68 | 5700.14 | 9654184 | 188018624 | -95.36 | -1.65% |
| 2008-04-30 | 5522.27 | 5812.80 | 5462.98 | 5795.50 | 7169416 | 141355168 | 188.81 | 3.37% |
| 2008-04-25 | 5460.68 | 5763.38 | 4729.29 | 5606.68 | 10219253 | 223485600 | 521.46 | 10.25% |
| 2008-04-18 | 5353.41 | 5357.68 | 4964.46 | 5085.22 | 6095798 | 127992512 | -343.62 | -6.33% |
| 2008-04-11 | 5114.17 | 5685.45 | 5057.66 | 5428.84 | 7227189 | 148924064 | 271.13 | 5.26% |
| 2008-04-03 | 5609.45 | 5721.19 | 4938.09 | 5157.71 | 5548266 | 111498160 | -527.38 | -9.28% |
| 2008-03-28 | 6067.86 | 6138.32 | 5439.23 | 5685.09 | 6338428 | 133316936 | -338.37 | -5.62% |
| 2008-03-21 | 6402.38 | 6417.48 | 5505.34 | 6023.46 | 8884861 | 194770736 | -445.29 | -6.88% |
| 2008-03-14 | 6906.65 | 7015.76 | 6379.28 | 6468.75 | 6392334 | 142714464 | -509.42 | -7.30% |
| 2008-03-07 | 6786.26 | 7338.94 | 6777.54 | 6978.17 | 11195182 | 237382640 | 260.80 | 3.88% |
| 2008-02-29 | 6766.65 | 6809.79 | 6251.62 | 6717.37 | 6827452 | 172451936 | -46.74 | -0.69% |
| 2008-02-22 | 6927.81 | 7093.16 | 6701.58 | 6764.12 | 5864739 | 139877104 | 18.73 | 0.28% |
| 2008-02-15 | 6918.27 | 7317.92 | 6637.77 | 6745.39 | 2562681 | 61550944 | -152.94 | -2.22% |
| 2008-02-05 | 6625.10 | 7005.34 | 6625.10 | 6898.33 | 2265446 | 62249244 | 412.69 | 6.36% |
| 2008-02-01 | 7217.88 | 7228.26 | 6275.58 | 6485.64 | 6546130 | 163791248 | -797.99 | -10.96% |
| 2008-01-25 | 7369.88 | 7488.72 | 6558.84 | 7283.62 | 10278490 | 269207744 | -70.24 | -0.95% |
| 2008-01-18 | 7730.49 | 7843.42 | 7204.28 | 7353.87 | 11808006 | 309990400 | -213.95 | -2.83% |
| 2008-01-11 | 7510.65 | 7727.19 | 7373.88 | 7567.82 | 11726159 | 331032896 | 58.92 | 0.79% |
| 2008-01-04 | 7484.98 | 7632.01 | 7349.23 | 7508.90 | 6895794 | 194593168 | 7.04 | 0.09% |
| 2007-12-28 | 7165.52 | 7538.84 | 7145.48 | 7501.86 | 9569998 | 231536672 | 437.12 | 6.19% |
| 2007-12-21 | 7035.50 | 7284.24 | 6761.88 | 7064.74 | 7701911 | 185476960 | 48.74 | 0.69% |
| 2007-12-14 | 6320.67 | 7034.94 | 6290.48 | 7016.00 | 8550532 | 213625856 | 643.54 | 10.10% |
| 2007-12-07 | 5931.94 | 6374.94 | 5902.81 | 6372.46 | 4146589 | 88863128 | 420.42 | 7.06% |
| 2007-11-30 | 6099.24 | 6137.76 | 5857.29 | 5952.04 | 3907650 | 88891384 | -44.47 | -0.74% |
| 2007-11-23 | 6174.63 | 6337.91 | 5853.12 | 5996.51 | 4815800 | 99306904 | -157.08 | -2.55% |
| 2007-11-16 | 5909.84 | 6303.04 | 5778.69 | 6153.60 | 5764340 | 114326952 | 189.82 | 3.18% |
| 2007-11-09 | 6470.94 | 6525.62 | 5904.10 | 5963.77 | 4864996 | 109828624 | -524.57 | -8.09% |
| 2007-11-02 | 6666.03 | 6821.65 | 6447.33 | 6488.34 | 6290593 | 137825840 | -159.78 | -2.40% |
| 2007-10-26 | 6746.82 | 6995.78 | 6523.33 | 6648.12 | 7556723 | 193652160 | -148.32 | -2.18% |
| 2007-10-18 | 7026.23 | 7292.46 | 6787.25 | 6796.44 | 8364038 | 219877936 | -225.59 | -3.21% |
| 2007-10-12 | 6572.47 | 7036.93 | 6370.40 | 7022.04 | 10786503 | 266146544 | 544.14 | 8.40% |
| 2007-09-28 | 6303.18 | 6534.81 | 6101.92 | 6477.89 | 9589176 | 216415408 | 189.41 | 3.01% |
| 2007-09-21 | 6250.98 | 6442.11 | 6152.96 | 6288.48 | 14815422 | 303494848 | 30.00 | 0.48% |
| 2007-09-14 | 5928.39 | 6298.65 | 5783.44 | 6258.48 | 12979276 | 273946784 | 220.36 | 3.65% |
| 2007-09-07 | 6364.39 | 6428.14 | 6024.53 | 6038.11 | 14188500 | 273288064 | -254.14 | -4.04% |
| 2007-08-31 | 6233.32 | 6326.70 | 6051.59 | 6292.25 | 15299484 | 295634400 | 96.23 | 1.55% |
| 2007-08-24 | 5661.19 | 6256.78 | 5661.19 | 6196.02 | 16681208 | 312886816 | 620.95 | 11.14% |
| 2007-08-17 | 5663.22 | 5745.24 | 5538.03 | 5575.07 | 12076482 | 207776608 | -100.08 | -1.76% |
| 2007-08-10 | 5728.87 | 5910.85 | 5583.19 | 5675.15 | 14991920 | 287337504 | -13.42 | -0.24% |
| 2007-08-03 | 5323.17 | 5701.20 | 5323.17 | 5688.56 | 15447244 | 290815456 | 368.96 | 6.94% |
| 2007-07-27 | 5126.37 | 5378.35 | 5123.56 | 5319.60 | 14377056 | 233471040 | 218.73 | 4.29% |
| 2007-07-20 | 4915.69 | 5109.37 | 4684.80 | 5100.88 | 7634889 | 123834552 | 185.04 | 3.76% |
| 2007-07-13 | 4997.65 | 5120.37 | 4864.11 | 4915.83 | 9471776 | 142356304 | -41.38 | -0.83% |
| 2007-07-06 | 5018.48 | 5151.32 | 4710.54 | 4957.22 | 9787764 | 161989408 | 0.00 | 0.00% |
