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 | 5386.26 | 5430.23 | 5075.42 | 5094.56 | 118913752 | 1812934912 | -284.84 | -5.29% |
| 2009-11-20 | 5284.56 | 5478.42 | 5284.56 | 5379.40 | 117364816 | 1723660288 | 123.95 | 2.36% |
| 2009-11-13 | 5270.94 | 5335.82 | 5152.02 | 5255.44 | 101812480 | 1523829504 | -8.37 | -0.16% |
| 2009-11-06 | 4835.09 | 5317.05 | 4822.39 | 5263.81 | 118990176 | 1711384832 | 306.92 | 6.19% |
| 2009-10-30 | 5215.77 | 5250.65 | 4889.53 | 4956.89 | 89587152 | 1288939648 | -237.00 | -4.56% |
| 2009-10-23 | 4864.17 | 5240.89 | 4851.83 | 5193.89 | 116729520 | 1655660928 | 321.99 | 6.61% |
| 2009-10-16 | 4802.50 | 4967.63 | 4786.76 | 4871.90 | 55139440 | 800493312 | 257.86 | 5.59% |
| 2009-08-26 | 4516.00 | 4661.12 | 4480.32 | 4614.05 | 21028422 | 295505152 | -826.08 | -15.19% |
| 2009-07-14 | 5269.43 | 5440.56 | 5269.43 | 5440.12 | 27864016 | 436683040 | 540.13 | 11.02% |
| 2009-06-25 | 4803.67 | 5016.78 | 4787.39 | 4899.99 | 59435340 | 766968960 | 1352.55 | 38.13% |
| 2009-04-28 | 3501.76 | 3566.65 | 3501.76 | 3547.45 | 15626009 | 178908096 | -59.46 | -1.65% |
| 2009-04-24 | 3770.81 | 3845.09 | 3599.16 | 3606.91 | 120016128 | 1287478784 | -171.21 | -4.53% |
| 2009-04-17 | 3795.71 | 3853.59 | 3732.72 | 3778.11 | 142260144 | 1613732992 | 25.84 | 0.69% |
| 2009-04-10 | 3774.34 | 3816.84 | 3562.32 | 3752.27 | 103969864 | 1147492608 | -20.20 | -0.54% |
| 2009-04-03 | 3599.83 | 3843.21 | 3483.73 | 3772.47 | 171840832 | 1881715584 | 176.55 | 4.91% |
| 2009-03-27 | 3373.80 | 3641.73 | 3363.26 | 3595.92 | 162279936 | 1719754624 | 219.44 | 6.50% |
| 2009-03-20 | 3185.85 | 3439.41 | 3153.20 | 3376.47 | 132909696 | 1393199616 | 173.32 | 5.41% |
| 2009-03-13 | 3348.99 | 3427.56 | 3114.70 | 3203.15 | 115483328 | 1194898432 | -114.68 | -3.46% |
| 2009-03-06 | 3070.14 | 3398.72 | 2994.56 | 3317.83 | 160909856 | 1601319808 | 241.29 | 7.84% |
| 2009-02-27 | 3217.80 | 3369.99 | 3044.03 | 3076.54 | 163281328 | 1652101248 | -160.76 | -4.97% |
| 2009-02-20 | 3415.18 | 3518.24 | 3149.28 | 3237.30 | 158508576 | 1586468352 | -146.72 | -4.34% |
| 2009-02-13 | 3296.27 | 3396.83 | 3184.97 | 3384.03 | 176258464 | 1692694656 | 139.43 | 4.30% |
| 2009-02-06 | 2966.47 | 3246.08 | 2917.67 | 3244.59 | 123957168 | 1125958400 | 303.47 | 10.32% |
| 2009-01-23 | 2890.74 | 3004.08 | 2872.61 | 2941.12 | 96492288 | 885152896 | 90.27 | 3.17% |
| 2009-01-16 | 2696.22 | 2931.98 | 2634.41 | 2850.85 | 106608368 | 955667264 | 141.98 | 5.24% |
| 2009-01-09 | 2627.84 | 2800.51 | 2607.22 | 2708.86 | 80701496 | 682511488 | 69.55 | 2.63% |
| 2008-12-26 | 2941.17 | 2944.78 | 2610.42 | 2639.32 | 76220048 | 665279872 | -304.25 | -10.34% |
| 2008-12-19 | 2860.08 | 2993.29 | 2740.03 | 2943.57 | 95892664 | 879923264 | 139.77 | 4.99% |
| 2008-12-12 | 2912.00 | 3045.49 | 2772.27 | 2803.80 | 132250064 | 1252489856 | -63.96 | -2.23% |
| 2008-12-05 | 2570.20 | 2903.72 | 2528.21 | 2867.76 | 120481304 | 1083027328 | 290.61 | 11.28% |
| 2008-11-28 | 2771.37 | 2859.56 | 2555.00 | 2577.14 | 105000688 | 913179008 | -224.00 | -8.00% |
| 2008-11-21 | 2853.78 | 2927.06 | 2633.51 | 2801.14 | 132880344 | 1203553152 | -78.59 | -2.73% |
| 2008-11-14 | 2575.22 | 2884.60 | 2570.84 | 2879.73 | 113006720 | 1018562240 | 372.50 | 14.86% |
| 2008-11-07 | 2401.24 | 2565.05 | 2341.07 | 2507.23 | 63525232 | 560317824 | 72.67 | 2.98% |
| 2008-10-31 | 2501.59 | 2550.34 | 2290.97 | 2434.57 | 81042416 | 736056832 | -124.81 | -4.88% |
| 2008-10-24 | 2707.30 | 2882.76 | 2539.36 | 2559.38 | 76558592 | 722921152 | -160.09 | -5.89% |
| 2008-10-17 | 2677.74 | 3037.91 | 2626.86 | 2719.47 | 91043704 | 853353216 | 34.93 | 1.30% |
| 2008-10-10 | 3156.74 | 3156.74 | 2630.28 | 2684.54 | 84268320 | 863946624 | -525.73 | -16.38% |
| 2008-09-26 | 3183.44 | 3251.64 | 2914.20 | 3210.27 | 149375904 | 1488861312 | 303.51 | 10.44% |
| 2008-09-19 | 3006.53 | 3006.53 | 2482.75 | 2906.76 | 63617680 | 531316448 | -189.36 | -6.12% |
| 2008-09-12 | 3346.04 | 3359.05 | 3076.30 | 3096.11 | 38990212 | 413496960 | -227.26 | -6.84% |
| 2008-09-05 | 3682.45 | 3690.43 | 3310.09 | 3323.37 | 37712316 | 419134048 | -399.56 | -10.73% |
| 2008-08-29 | 3628.20 | 3771.08 | 3530.95 | 3722.94 | 45167768 | 510970816 | 103.55 | 2.86% |
| 2008-08-22 | 3580.05 | 3817.54 | 3345.71 | 3619.39 | 48232924 | 554491328 | 42.15 | 1.18% |
| 2008-08-15 | 3793.68 | 3847.43 | 3466.71 | 3577.24 | 38151616 | 428415232 | -234.87 | -6.16% |
| 2008-08-08 | 4070.95 | 4131.37 | 3794.43 | 3812.11 | 42641080 | 532307264 | -314.84 | -7.63% |
| 2008-08-01 | 4254.50 | 4349.35 | 3926.68 | 4126.95 | 53926076 | 667214016 | -92.82 | -2.20% |
| 2008-07-25 | 3867.97 | 4280.73 | 3856.03 | 4219.77 | 73392928 | 956844480 | 301.31 | 7.69% |
| 2008-07-18 | 4118.14 | 4255.68 | 3730.29 | 3918.46 | 60949732 | 752523776 | -254.39 | -6.10% |
| 2008-07-11 | 3808.58 | 4340.43 | 3807.14 | 4172.85 | 87176160 | 1148351616 | 373.60 | 9.83% |
| 2008-07-04 | 3978.48 | 4062.23 | 3573.50 | 3799.25 | 49945668 | 716871744 | -250.91 | -6.20% |
| 2008-06-27 | 4061.70 | 4386.68 | 4011.17 | 4050.16 | 48974436 | 704836352 | -102.47 | -2.47% |
| 2008-06-20 | 4258.18 | 4364.27 | 3865.85 | 4152.62 | 50863696 | 741810432 | -92.51 | -2.18% |
| 2008-06-13 | 4830.67 | 4843.46 | 4240.65 | 4245.13 | 34868276 | 572832256 | -838.97 | -16.50% |
| 2008-06-06 | 5122.78 | 5190.97 | 5027.09 | 5084.10 | 28044984 | 513458656 | -65.58 | -1.27% |
| 2008-05-30 | 5066.47 | 5267.29 | 4921.20 | 5149.68 | 39118944 | 698954752 | 12.57 | 0.24% |
| 2008-05-23 | 5607.85 | 5607.85 | 5065.33 | 5137.11 | 44415152 | 776676352 | -497.86 | -8.84% |
| 2008-05-16 | 5397.51 | 5790.75 | 5297.31 | 5634.97 | 57807844 | 1105240320 | 99.09 | 1.79% |
| 2008-05-09 | 6152.28 | 6170.20 | 5436.43 | 5535.87 | 72858472 | 1580448128 | -528.19 | -8.71% |
| 2008-04-30 | 5668.90 | 6090.29 | 5611.95 | 6064.06 | 50649452 | 1029478016 | 290.52 | 5.03% |
| 2008-04-25 | 5180.00 | 5938.72 | 4593.15 | 5773.54 | 98520080 | 1759359744 | 998.33 | 20.91% |
| 2008-04-18 | 5460.22 | 5494.13 | 4679.23 | 4775.21 | 43819168 | 808342912 | -813.46 | -14.56% |
| 2008-04-11 | 5478.44 | 5850.28 | 5350.85 | 5588.68 | 50987928 | 1021205632 | 48.80 | 0.88% |
| 2008-04-03 | 5486.30 | 5671.93 | 5242.99 | 5539.87 | 47149500 | 942055168 | -141.04 | -2.48% |
| 2008-03-28 | 5678.66 | 5702.63 | 5120.40 | 5680.91 | 52687992 | 1095072512 | 70.61 | 1.26% |
| 2008-03-21 | 5450.93 | 5745.72 | 5128.96 | 5610.30 | 46836004 | 1006981504 | 133.71 | 2.44% |
| 2008-03-14 | 6099.59 | 6099.77 | 5368.05 | 5476.59 | 33124368 | 720789376 | -671.30 | -10.92% |
| 2008-03-07 | 6223.42 | 6425.44 | 5904.56 | 6147.89 | 42871504 | 999600384 | -133.92 | -2.13% |
| 2008-02-29 | 6143.18 | 6332.15 | 5898.98 | 6281.81 | 31922552 | 734516352 | 132.46 | 2.15% |
| 2008-02-22 | 6864.26 | 6961.69 | 6099.95 | 6149.35 | 35062212 | 774091392 | -543.59 | -8.12% |
| 2008-02-15 | 7062.02 | 7621.89 | 6601.12 | 6692.94 | 15544937 | 352513664 | -335.24 | -4.77% |
| 2008-02-05 | 6759.44 | 7147.39 | 6759.44 | 7028.18 | 18814900 | 447237632 | 466.03 | 7.10% |
| 2008-02-01 | 7106.59 | 7106.59 | 6322.86 | 6562.15 | 39587552 | 905205120 | -633.35 | -8.80% |
| 2008-01-25 | 7766.25 | 7779.26 | 6620.35 | 7195.50 | 61300480 | 1384543872 | -561.75 | -7.24% |
| 2008-01-18 | 8487.59 | 8535.33 | 7522.15 | 7757.25 | 57856384 | 1461029120 | -695.72 | -8.23% |
| 2008-01-11 | 7793.29 | 8460.53 | 7764.76 | 8452.97 | 69638296 | 1681665792 | 653.58 | 8.38% |
| 2008-01-04 | 7749.48 | 7824.05 | 7481.23 | 7799.39 | 37065372 | 875331840 | 67.22 | 0.87% |
| 2007-12-28 | 7507.94 | 7798.49 | 7403.65 | 7732.17 | 52870752 | 1179561088 | 298.82 | 4.02% |
| 2007-12-21 | 7470.95 | 7511.56 | 6998.76 | 7433.35 | 35690888 | 776975424 | -83.26 | -1.11% |
| 2007-12-14 | 7933.23 | 8148.31 | 7262.45 | 7516.62 | 43766504 | 1062702464 | -599.50 | -7.39% |
| 2007-12-07 | 7572.08 | 8144.85 | 7528.73 | 8116.11 | 26493534 | 584655808 | 498.17 | 6.54% |
| 2007-11-30 | 7856.03 | 7891.18 | 7268.88 | 7617.95 | 32333728 | 685481984 | -126.11 | -1.63% |
| 2007-11-23 | 8306.53 | 8332.07 | 7513.02 | 7744.06 | 31923792 | 713202304 | -569.67 | -6.85% |
| 2007-11-16 | 8263.88 | 8771.95 | 8191.16 | 8313.72 | 44713600 | 999732608 | -157.55 | -1.86% |
| 2007-11-09 | 9086.76 | 9126.17 | 8320.45 | 8471.27 | 47409476 | 1003471552 | -722.59 | -7.86% |
| 2007-11-02 | 8914.73 | 9401.21 | 8912.11 | 9193.87 | 65523344 | 1268744832 | 343.77 | 3.88% |
| 2007-10-26 | 8300.37 | 8906.20 | 8212.88 | 8850.09 | 54680928 | 1160725248 | 494.43 | 5.92% |
| 2007-10-18 | 8680.77 | 8829.15 | 8280.74 | 8355.66 | 54674304 | 1087785088 | -302.29 | -3.49% |
| 2007-10-12 | 8357.22 | 8838.71 | 8250.31 | 8657.95 | 99133704 | 1808229632 | 514.36 | 6.32% |
| 2007-09-28 | 7796.28 | 8145.47 | 7683.07 | 8143.59 | 46124156 | 1060036608 | 348.29 | 4.47% |
| 2007-09-21 | 7849.88 | 7949.97 | 7647.45 | 7795.31 | 54640512 | 1173905152 | -55.25 | -0.70% |
| 2007-09-14 | 7710.07 | 7983.69 | 7460.62 | 7850.56 | 60592536 | 1236455168 | 27.07 | 0.35% |
| 2007-09-07 | 8190.70 | 8317.41 | 7807.89 | 7823.49 | 78916560 | 1572263296 | -330.70 | -4.06% |
| 2007-08-31 | 8258.53 | 8392.69 | 8029.32 | 8154.19 | 70896296 | 1453827072 | -72.02 | -0.88% |
| 2007-08-24 | 7324.90 | 8287.92 | 7324.90 | 8226.21 | 83928608 | 1606466304 | 1132.16 | 15.96% |
| 2007-08-17 | 7410.34 | 7690.25 | 7074.83 | 7094.04 | 93229280 | 1658229504 | -333.73 | -4.49% |
| 2007-08-10 | 7302.37 | 7561.35 | 7104.85 | 7427.77 | 107134080 | 1848720768 | 177.24 | 2.44% |
| 2007-08-03 | 6493.63 | 7254.81 | 6443.88 | 7250.53 | 82511656 | 1579450368 | 736.14 | 11.30% |
| 2007-07-27 | 6357.53 | 6650.47 | 6306.13 | 6514.39 | 80456768 | 1437266176 | 264.87 | 4.24% |
| 2007-07-20 | 5722.06 | 6252.50 | 5472.88 | 6249.52 | 55343024 | 960759552 | 542.64 | 9.51% |
| 2007-07-13 | 5349.73 | 5790.07 | 5330.26 | 5706.88 | 50994472 | 806579776 | 389.96 | 7.33% |
| 2007-07-06 | 5334.39 | 5438.42 | 5028.53 | 5316.92 | 46184980 | 698854976 | 0.00 | 0.00% |
