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 | 2943.83 | 2963.89 | 2770.48 | 2774.34 | 10363975 | 89461688 | -170.09 | -5.78% |
| 2009-11-20 | 2845.29 | 3002.59 | 2843.88 | 2944.43 | 15436362 | 127893248 | 116.24 | 4.11% |
| 2009-11-13 | 2846.77 | 2858.57 | 2779.06 | 2828.19 | 8362377 | 74947024 | -18.55 | -0.65% |
| 2009-11-06 | 2693.71 | 2875.59 | 2683.61 | 2846.75 | 9034379 | 80935968 | 115.87 | 4.24% |
| 2009-10-30 | 2817.05 | 2821.44 | 2712.68 | 2730.88 | 8753658 | 78244128 | -81.13 | -2.88% |
| 2009-10-23 | 2755.13 | 2858.74 | 2726.81 | 2812.01 | 9974377 | 86016728 | 42.05 | 1.52% |
| 2009-10-16 | 2829.56 | 2862.26 | 2725.53 | 2769.96 | 5733972 | 46931048 | 88.62 | 3.31% |
| 2009-08-26 | 2610.48 | 2711.00 | 2588.86 | 2681.34 | 2037408 | 16061208 | -141.40 | -5.01% |
| 2009-07-14 | 2737.26 | 2837.26 | 2734.37 | 2822.74 | 3135959 | 26166792 | 243.58 | 9.44% |
| 2009-06-25 | 2520.12 | 2616.37 | 2511.50 | 2579.16 | 6354086 | 47985512 | 42.04 | 1.66% |
| 2009-04-28 | 2544.16 | 2570.53 | 2496.90 | 2537.12 | 3214189 | 22617192 | 77.85 | 3.17% |
| 2009-04-24 | 2314.49 | 2587.45 | 2314.49 | 2459.27 | 21890264 | 150556448 | 143.79 | 6.21% |
| 2009-04-17 | 2248.51 | 2406.95 | 2243.12 | 2315.48 | 13964330 | 103726000 | 80.71 | 3.61% |
| 2009-04-10 | 2224.91 | 2252.86 | 2154.86 | 2234.77 | 7242868 | 49489168 | 17.95 | 0.81% |
| 2009-04-03 | 2209.47 | 2327.77 | 2184.06 | 2216.81 | 15772945 | 106537096 | 19.30 | 0.88% |
| 2009-03-27 | 2176.18 | 2238.70 | 2096.73 | 2197.51 | 11881604 | 83588928 | 18.35 | 0.84% |
| 2009-03-20 | 2049.74 | 2196.86 | 2034.46 | 2179.16 | 9338700 | 63065208 | 128.52 | 6.27% |
| 2009-03-13 | 2078.29 | 2094.80 | 1986.78 | 2050.64 | 6817955 | 50466348 | -8.98 | -0.44% |
| 2009-03-06 | 1941.71 | 2117.17 | 1907.66 | 2059.62 | 12147553 | 76458832 | 103.42 | 5.29% |
| 2009-02-27 | 2141.16 | 2217.84 | 1915.46 | 1956.20 | 12826618 | 84577200 | -204.46 | -9.46% |
| 2009-02-20 | 2271.33 | 2314.14 | 2078.88 | 2160.66 | 14548837 | 104196856 | -95.32 | -4.22% |
| 2009-02-13 | 2104.97 | 2280.44 | 2051.12 | 2255.98 | 18657052 | 130067832 | 190.78 | 9.24% |
| 2009-02-06 | 1940.06 | 2074.42 | 1908.18 | 2065.20 | 15561032 | 98809688 | 144.03 | 7.50% |
| 2009-01-23 | 1875.60 | 1950.51 | 1831.61 | 1921.17 | 8828482 | 58336732 | 51.09 | 2.73% |
| 2009-01-16 | 1860.32 | 1901.84 | 1771.83 | 1870.07 | 8463640 | 52458392 | 6.92 | 0.37% |
| 2009-01-09 | 1954.81 | 2017.33 | 1831.33 | 1863.15 | 10729581 | 74838264 | -4.21 | -0.23% |
| 2008-12-26 | 2019.58 | 2083.39 | 1812.25 | 1867.36 | 6641450 | 45811092 | -160.91 | -7.93% |
| 2008-12-19 | 2075.00 | 2110.22 | 1942.52 | 2028.27 | 8125767 | 59752140 | 3.58 | 0.18% |
| 2008-12-12 | 2087.82 | 2124.84 | 1928.86 | 2024.69 | 11324019 | 77766536 | -38.88 | -1.88% |
| 2008-12-05 | 1851.45 | 2109.34 | 1838.55 | 2063.57 | 9005869 | 63495040 | 215.10 | 11.64% |
| 2008-11-28 | 1965.74 | 1982.03 | 1783.47 | 1848.47 | 6741812 | 45543600 | -130.99 | -6.62% |
| 2008-11-21 | 1830.75 | 2127.43 | 1800.70 | 1979.46 | 12941645 | 94834960 | 134.56 | 7.29% |
| 2008-11-14 | 1710.89 | 1850.02 | 1701.81 | 1844.89 | 6735463 | 48231200 | 163.65 | 9.73% |
| 2008-11-07 | 1594.51 | 1712.51 | 1571.79 | 1681.24 | 3642765 | 20680660 | 85.16 | 5.34% |
| 2008-10-31 | 1630.88 | 1655.52 | 1414.11 | 1596.08 | 4697381 | 27253552 | -60.75 | -3.67% |
| 2008-10-24 | 1718.77 | 1789.88 | 1653.75 | 1656.84 | 3424917 | 23147890 | -58.53 | -3.41% |
| 2008-10-17 | 1798.06 | 1907.14 | 1684.80 | 1715.36 | 4198963 | 26502800 | -113.03 | -6.18% |
| 2008-10-10 | 2031.82 | 2071.36 | 1748.64 | 1828.40 | 5862538 | 40788344 | -209.52 | -10.28% |
| 2008-09-26 | 2032.53 | 2094.15 | 1790.50 | 2037.92 | 11493192 | 72493600 | 159.43 | 8.49% |
| 2008-09-19 | 1660.95 | 1878.49 | 1588.65 | 1878.49 | 4338708 | 23597368 | 215.54 | 12.96% |
| 2008-09-12 | 1823.18 | 1839.35 | 1640.98 | 1662.95 | 2672688 | 15069598 | -155.93 | -8.57% |
| 2008-09-05 | 1888.57 | 1891.56 | 1793.36 | 1818.87 | 2643429 | 16970360 | -87.72 | -4.60% |
| 2008-08-29 | 2005.27 | 2046.62 | 1854.80 | 1906.59 | 2911616 | 19789090 | -90.25 | -4.52% |
| 2008-08-22 | 2244.91 | 2244.99 | 1953.47 | 1996.85 | 4348913 | 32415764 | -232.70 | -10.44% |
| 2008-08-15 | 2602.71 | 2602.71 | 2221.12 | 2229.54 | 3149982 | 30833948 | -384.20 | -14.70% |
| 2008-08-08 | 2669.35 | 2694.12 | 2571.30 | 2613.75 | 3078770 | 25463180 | -75.22 | -2.80% |
| 2008-08-01 | 2795.66 | 2826.94 | 2609.22 | 2688.97 | 3247235 | 26605014 | -91.38 | -3.29% |
| 2008-07-25 | 2740.88 | 2834.69 | 2738.31 | 2780.35 | 5049275 | 44088264 | -9.47 | -0.34% |
| 2008-07-18 | 2740.82 | 2804.10 | 2572.45 | 2789.82 | 5792030 | 49548328 | 21.20 | 0.77% |
| 2008-07-11 | 2735.14 | 2882.30 | 2723.72 | 2768.62 | 6806382 | 63869496 | 24.93 | 0.91% |
| 2008-07-04 | 2610.47 | 2834.03 | 2594.79 | 2743.69 | 3838405 | 30746648 | 104.59 | 3.96% |
| 2008-06-27 | 2571.04 | 2840.45 | 2532.55 | 2639.11 | 5939701 | 46409048 | 28.19 | 1.08% |
| 2008-06-20 | 2701.89 | 2776.32 | 2436.34 | 2610.92 | 8847787 | 68917872 | -113.35 | -4.16% |
| 2008-06-13 | 2948.31 | 2984.24 | 2701.55 | 2724.27 | 7433861 | 62381792 | -372.69 | -12.03% |
| 2008-06-06 | 3561.75 | 3832.93 | 3062.21 | 3096.97 | 16204960 | 168687856 | -472.61 | -13.24% |
| 2008-05-30 | 3591.31 | 3629.74 | 3527.75 | 3569.58 | 334462 | 23332128 | 6.35 | 0.18% |
| 2008-05-23 | 3362.87 | 3608.06 | 3065.44 | 3563.23 | 7591306 | 88975728 | 168.02 | 4.95% |
| 2008-05-16 | 3512.87 | 3581.58 | 3368.90 | 3395.21 | 6072875 | 65685456 | -194.51 | -5.42% |
| 2008-05-09 | 3359.74 | 3687.70 | 3316.09 | 3589.71 | 14221019 | 150077776 | 269.90 | 8.13% |
| 2008-04-30 | 3185.60 | 3365.02 | 3086.53 | 3319.81 | 5573323 | 55305584 | 79.84 | 2.46% |
| 2008-04-25 | 3037.23 | 3369.66 | 2793.99 | 3239.97 | 10618527 | 103188440 | 402.71 | 14.19% |
| 2008-04-18 | 3002.65 | 3070.56 | 2825.18 | 2837.26 | 5870455 | 53356148 | -246.97 | -8.01% |
| 2008-04-11 | 2880.22 | 3180.93 | 2838.67 | 3084.22 | 6332211 | 60951452 | 175.26 | 6.03% |
| 2008-04-03 | 3212.21 | 3330.16 | 2745.65 | 2908.96 | 6126286 | 55946448 | -394.84 | -11.95% |
| 2008-03-28 | 3368.90 | 3459.00 | 3059.90 | 3303.80 | 5726548 | 57681132 | -46.66 | -1.39% |
| 2008-03-21 | 3334.80 | 3388.25 | 3021.09 | 3350.46 | 8550986 | 83855712 | -17.17 | -0.51% |
| 2008-03-14 | 3587.03 | 3587.03 | 3102.57 | 3367.63 | 9200675 | 95330944 | -250.30 | -6.92% |
| 2008-03-07 | 3695.90 | 3853.48 | 3570.09 | 3617.93 | 9248566 | 102262656 | -135.54 | -3.61% |
| 2008-02-29 | 4205.99 | 4205.99 | 3604.55 | 3753.47 | 13548599 | 150013600 | -479.29 | -11.32% |
| 2008-02-22 | 4558.12 | 4573.25 | 4135.61 | 4232.77 | 6839262 | 90949920 | -201.16 | -4.54% |
| 2008-02-15 | 4324.88 | 4710.23 | 4202.59 | 4433.92 | 4547603 | 63811076 | 109.05 | 2.52% |
| 2008-02-05 | 4108.09 | 4378.40 | 4108.09 | 4324.88 | 3586668 | 47890616 | 319.27 | 7.97% |
| 2008-02-01 | 4562.40 | 4562.40 | 3767.24 | 4005.61 | 9451397 | 127089608 | -554.13 | -12.15% |
| 2008-01-25 | 4553.42 | 4705.27 | 3966.00 | 4559.74 | 15972608 | 230435072 | 19.48 | 0.43% |
| 2008-01-18 | 4357.07 | 4545.58 | 4172.36 | 4540.26 | 10965893 | 157748400 | 186.36 | 4.28% |
| 2008-01-11 | 4041.77 | 4431.75 | 3962.96 | 4353.90 | 12889803 | 179564256 | 292.80 | 7.21% |
| 2008-01-04 | 4121.15 | 4234.85 | 3950.99 | 4061.10 | 8224726 | 105283864 | -44.70 | -1.09% |
| 2007-12-28 | 3674.64 | 4222.23 | 3674.64 | 4105.80 | 14742576 | 190921696 | 469.02 | 12.90% |
| 2007-12-21 | 3485.76 | 3699.33 | 3379.56 | 3636.78 | 9091312 | 112361584 | 156.03 | 4.48% |
| 2007-12-14 | 3350.02 | 3540.24 | 3329.67 | 3480.74 | 6913019 | 84187920 | 77.77 | 2.29% |
| 2007-12-07 | 3290.53 | 3446.29 | 3262.38 | 3402.98 | 7006643 | 77088168 | 95.80 | 2.90% |
| 2007-11-30 | 3274.76 | 3336.78 | 3060.00 | 3307.18 | 9892328 | 102749248 | 80.37 | 2.49% |
| 2007-11-23 | 3056.45 | 3284.60 | 3009.99 | 3226.80 | 8099421 | 84054504 | 187.07 | 6.15% |
| 2007-11-16 | 3043.82 | 3121.41 | 2860.52 | 3039.74 | 8464475 | 86367368 | -76.23 | -2.45% |
| 2007-11-09 | 3346.59 | 3441.18 | 3051.82 | 3115.97 | 7261875 | 79134464 | -255.81 | -7.59% |
| 2007-11-02 | 3405.25 | 3639.82 | 3343.55 | 3371.77 | 9265515 | 110656200 | 35.56 | 1.07% |
| 2007-10-26 | 3517.65 | 3644.85 | 3261.11 | 3336.22 | 10758726 | 126192480 | -287.96 | -7.95% |
| 2007-10-18 | 3520.50 | 3880.66 | 3491.12 | 3624.18 | 15184052 | 193768112 | 105.28 | 2.99% |
| 2007-10-12 | 3329.59 | 3568.59 | 3248.45 | 3518.90 | 14965874 | 169465264 | 254.24 | 7.79% |
| 2007-09-28 | 3142.05 | 3317.09 | 3038.87 | 3264.66 | 10215363 | 119538400 | 137.74 | 4.41% |
| 2007-09-21 | 2954.00 | 3179.43 | 2921.73 | 3126.93 | 12766689 | 133333760 | 144.45 | 4.84% |
| 2007-09-14 | 3082.37 | 3172.73 | 2812.01 | 2982.48 | 12807916 | 127044112 | -132.92 | -4.27% |
| 2007-09-07 | 2858.42 | 3249.09 | 2853.17 | 3115.40 | 23741364 | 233558048 | 277.14 | 9.77% |
| 2007-08-31 | 2793.22 | 2900.27 | 2752.16 | 2838.26 | 15673986 | 135761760 | 66.79 | 2.41% |
| 2007-08-24 | 2725.45 | 2819.19 | 2697.01 | 2771.47 | 12321065 | 119388536 | 118.33 | 4.46% |
| 2007-08-17 | 2735.30 | 2873.48 | 2648.90 | 2653.14 | 18230866 | 156519392 | -67.82 | -2.49% |
| 2007-08-10 | 2556.64 | 2739.66 | 2499.66 | 2720.96 | 24413770 | 195824448 | 167.87 | 6.58% |
| 2007-08-03 | 2470.54 | 2662.19 | 2448.28 | 2553.09 | 19451872 | 157483648 | 85.14 | 3.45% |
| 2007-07-27 | 2458.43 | 2538.46 | 2438.14 | 2467.95 | 15953853 | 132228288 | 25.50 | 1.04% |
| 2007-07-20 | 2359.58 | 2463.12 | 2312.94 | 2442.45 | 11546350 | 80672968 | 81.23 | 3.44% |
| 2007-07-13 | 2339.31 | 2383.09 | 2293.83 | 2361.23 | 6161331 | 44126336 | 29.77 | 1.28% |
| 2007-07-06 | 2371.81 | 2438.03 | 2223.69 | 2331.46 | 10262519 | 68195464 | 0.00 | 0.00% |
