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 | 2259.79 | 2263.29 | 2098.18 | 2104.84 | 23368446 | 249186144 | -154.27 | -6.83% |
| 2009-11-20 | 2181.85 | 2310.54 | 2181.85 | 2259.11 | 31797932 | 342160384 | 87.13 | 4.01% |
| 2009-11-13 | 2154.66 | 2194.61 | 2130.03 | 2171.98 | 20963716 | 215109248 | 30.59 | 1.43% |
| 2009-11-06 | 2012.60 | 2152.72 | 2007.46 | 2141.39 | 18518548 | 194886848 | 91.19 | 4.45% |
| 2009-10-30 | 2108.47 | 2112.00 | 2038.35 | 2050.20 | 13367969 | 144772624 | -58.00 | -2.75% |
| 2009-10-23 | 2058.41 | 2127.91 | 2056.28 | 2108.20 | 15984234 | 170528816 | 51.99 | 2.53% |
| 2009-10-16 | 2045.32 | 2077.26 | 2030.33 | 2056.21 | 7605406 | 78202744 | -21.87 | -1.05% |
| 2009-08-26 | 2027.37 | 2108.14 | 2017.18 | 2078.08 | 4023254 | 42563792 | -151.57 | -6.80% |
| 2009-07-14 | 2185.53 | 2230.05 | 2185.53 | 2229.65 | 7713004 | 83674712 | 145.31 | 6.97% |
| 2009-06-25 | 2044.89 | 2118.74 | 2036.39 | 2084.34 | 10365584 | 94350304 | 124.72 | 6.37% |
| 2009-04-28 | 1955.46 | 1968.52 | 1943.97 | 1959.61 | 2286816 | 17286532 | -53.51 | -2.66% |
| 2009-04-24 | 1999.66 | 2066.80 | 1980.30 | 2013.12 | 27363132 | 224209328 | 20.78 | 1.04% |
| 2009-04-17 | 1983.36 | 2018.77 | 1973.54 | 1992.34 | 29349696 | 244675552 | 25.73 | 1.31% |
| 2009-04-10 | 1964.65 | 1978.74 | 1910.20 | 1966.61 | 13827073 | 123169864 | -0.77 | -0.04% |
| 2009-04-03 | 1984.13 | 2017.75 | 1961.11 | 1967.38 | 27507840 | 258087776 | -0.01 | -0.00% |
| 2009-03-27 | 1918.95 | 1975.85 | 1895.63 | 1967.39 | 22813684 | 183639136 | 47.16 | 2.46% |
| 2009-03-20 | 1866.56 | 1934.79 | 1846.66 | 1920.24 | 15061784 | 118275952 | 50.53 | 2.70% |
| 2009-03-13 | 1925.91 | 1944.49 | 1850.71 | 1869.71 | 11627338 | 93229672 | -45.23 | -2.36% |
| 2009-03-06 | 1814.36 | 1957.36 | 1810.38 | 1914.93 | 18091428 | 142590032 | 92.30 | 5.06% |
| 2009-02-27 | 1975.09 | 2018.09 | 1812.07 | 1822.63 | 20553176 | 153974880 | -155.68 | -7.87% |
| 2009-02-20 | 1960.99 | 1997.57 | 1878.48 | 1978.31 | 26052880 | 200961696 | 32.88 | 1.69% |
| 2009-02-13 | 1862.41 | 1951.46 | 1847.09 | 1945.43 | 24325304 | 185686176 | 97.11 | 5.25% |
| 2009-02-06 | 1734.86 | 1853.37 | 1729.61 | 1848.33 | 17703876 | 123875456 | 126.18 | 7.33% |
| 2009-01-23 | 1747.24 | 1760.82 | 1712.14 | 1722.14 | 11021469 | 80770896 | -7.14 | -0.41% |
| 2009-01-16 | 1708.17 | 1737.92 | 1681.89 | 1729.28 | 11863614 | 84339840 | 20.00 | 1.17% |
| 2009-01-09 | 1655.41 | 1726.98 | 1650.96 | 1709.28 | 9856489 | 72569008 | 77.72 | 4.76% |
| 2008-12-26 | 1754.47 | 1759.10 | 1610.57 | 1631.56 | 8278806 | 45975996 | -128.23 | -7.29% |
| 2008-12-19 | 1741.02 | 1767.18 | 1696.14 | 1759.78 | 11976219 | 72328496 | 40.66 | 2.37% |
| 2008-12-12 | 1731.23 | 1772.15 | 1705.53 | 1719.13 | 18198558 | 112191440 | -8.90 | -0.52% |
| 2008-12-05 | 1690.27 | 1770.79 | 1669.41 | 1728.03 | 16031411 | 97162464 | 32.81 | 1.94% |
| 2008-11-28 | 1701.91 | 1763.60 | 1636.38 | 1695.22 | 9071396 | 53945336 | -5.46 | -0.32% |
| 2008-11-21 | 1654.26 | 1719.39 | 1617.96 | 1700.68 | 17876872 | 105197576 | 49.88 | 3.02% |
| 2008-11-14 | 1545.69 | 1651.79 | 1545.69 | 1650.80 | 9368728 | 51016664 | 123.80 | 8.11% |
| 2008-11-07 | 1496.78 | 1531.95 | 1484.04 | 1527.00 | 4297058 | 21754652 | 29.75 | 1.99% |
| 2008-10-31 | 1493.25 | 1511.64 | 1447.97 | 1497.25 | 4982506 | 25407452 | -14.40 | -0.95% |
| 2008-10-24 | 1572.38 | 1608.23 | 1496.34 | 1511.65 | 4360407 | 23681400 | -62.05 | -3.94% |
| 2008-10-17 | 1601.98 | 1687.05 | 1563.65 | 1573.70 | 4798374 | 28061128 | -36.33 | -2.26% |
| 2008-10-10 | 1716.21 | 1716.21 | 1594.30 | 1610.03 | 6479038 | 39480312 | -122.04 | -7.05% |
| 2008-09-26 | 1729.28 | 1747.58 | 1615.06 | 1732.07 | 12534751 | 77337944 | 90.34 | 5.50% |
| 2008-09-19 | 1618.22 | 1641.72 | 1508.81 | 1641.72 | 5160420 | 28342080 | 22.71 | 1.40% |
| 2008-09-12 | 1630.37 | 1641.63 | 1573.12 | 1619.01 | 4042004 | 22736734 | -15.70 | -0.96% |
| 2008-09-05 | 1639.90 | 1666.16 | 1597.83 | 1634.71 | 4166643 | 24387480 | -8.58 | -0.52% |
| 2008-08-29 | 1679.50 | 1697.16 | 1598.26 | 1643.29 | 4216010 | 25106916 | -38.52 | -2.29% |
| 2008-08-22 | 1766.02 | 1828.15 | 1670.43 | 1681.81 | 10441441 | 66110696 | -74.68 | -4.25% |
| 2008-08-15 | 1807.15 | 1809.82 | 1697.41 | 1756.49 | 6002500 | 39637420 | -52.62 | -2.91% |
| 2008-08-08 | 1897.89 | 1903.20 | 1798.91 | 1809.12 | 4452794 | 32228232 | -96.58 | -5.07% |
| 2008-08-01 | 1963.63 | 1992.94 | 1870.05 | 1905.69 | 7201785 | 54865812 | -50.02 | -2.56% |
| 2008-07-25 | 1895.03 | 1966.28 | 1881.64 | 1955.72 | 6937608 | 53730760 | 58.14 | 3.06% |
| 2008-07-18 | 2006.04 | 2032.79 | 1838.87 | 1897.58 | 7698164 | 58095796 | -120.32 | -5.96% |
| 2008-07-11 | 1951.32 | 2061.06 | 1951.32 | 2017.90 | 12994624 | 104649536 | 74.13 | 3.81% |
| 2008-07-04 | 1941.40 | 1962.72 | 1866.91 | 1943.78 | 8458868 | 62523936 | -13.74 | -0.70% |
| 2008-06-27 | 1985.25 | 2062.98 | 1935.04 | 1957.52 | 12788234 | 89257320 | -44.42 | -2.22% |
| 2008-06-20 | 1996.17 | 2019.76 | 1877.57 | 2001.94 | 12589138 | 86974320 | 5.34 | 0.27% |
| 2008-06-13 | 2221.29 | 2225.38 | 1995.49 | 1996.59 | 7910823 | 60976660 | -304.94 | -13.25% |
| 2008-06-06 | 2358.47 | 2453.37 | 2289.94 | 2301.54 | 13216744 | 117720640 | -54.73 | -2.32% |
| 2008-05-30 | 2306.93 | 2365.11 | 2270.82 | 2356.27 | 13378352 | 110417088 | 43.06 | 1.86% |
| 2008-05-23 | 2342.04 | 2359.28 | 2204.64 | 2313.21 | 12823716 | 110559456 | -35.98 | -1.53% |
| 2008-05-16 | 2313.17 | 2443.48 | 2282.59 | 2349.18 | 18295756 | 167391136 | 7.04 | 0.30% |
| 2008-05-09 | 2362.39 | 2445.52 | 2287.09 | 2342.15 | 22156216 | 224349024 | 22.80 | 0.98% |
| 2008-04-30 | 2108.33 | 2325.19 | 2084.89 | 2319.35 | 12877605 | 116718312 | 179.59 | 8.39% |
| 2008-04-25 | 2003.19 | 2194.55 | 1811.45 | 2139.76 | 21228980 | 188745136 | 268.55 | 14.35% |
| 2008-04-18 | 2281.45 | 2294.79 | 1866.22 | 1871.21 | 12585262 | 118459352 | -467.98 | -20.01% |
| 2008-04-11 | 2278.19 | 2497.63 | 2235.61 | 2339.19 | 11533391 | 123818264 | 38.60 | 1.68% |
| 2008-04-03 | 2458.65 | 2498.93 | 2163.81 | 2300.58 | 8836085 | 92648056 | -231.48 | -9.14% |
| 2008-03-28 | 2698.69 | 2718.94 | 2378.39 | 2532.06 | 10604457 | 128044624 | -120.35 | -4.54% |
| 2008-03-21 | 2818.99 | 2826.42 | 2405.90 | 2652.41 | 14662014 | 173323280 | -173.05 | -6.12% |
| 2008-03-14 | 3104.65 | 3123.47 | 2788.54 | 2825.46 | 11489490 | 175963744 | -292.77 | -9.39% |
| 2008-03-07 | 3117.04 | 3247.72 | 3090.25 | 3118.23 | 18500276 | 294188096 | -1.52 | -0.05% |
| 2008-02-29 | 3067.78 | 3132.32 | 2915.27 | 3119.75 | 12085326 | 166281376 | 57.07 | 1.86% |
| 2008-02-22 | 3160.57 | 3240.38 | 3021.64 | 3062.68 | 11794349 | 180154224 | -54.52 | -1.75% |
| 2008-02-15 | 3047.31 | 3171.37 | 3038.49 | 3117.20 | 8617526 | 131670944 | 20.09 | 0.65% |
| 2008-02-05 | 2891.37 | 3124.28 | 2885.68 | 3097.11 | 4591440 | 65197212 | 272.51 | 9.65% |
| 2008-02-01 | 3191.09 | 3191.09 | 2746.98 | 2824.60 | 12213505 | 170328672 | -379.88 | -11.86% |
| 2008-01-25 | 3448.71 | 3451.29 | 2999.67 | 3204.48 | 20816920 | 314523488 | -232.41 | -6.76% |
| 2008-01-18 | 3566.60 | 3608.64 | 3271.38 | 3436.88 | 22459742 | 352600352 | -135.61 | -3.80% |
| 2008-01-11 | 3664.16 | 3681.51 | 3517.54 | 3572.50 | 24687302 | 407092192 | -77.19 | -2.12% |
| 2008-01-04 | 3504.63 | 3682.49 | 3482.44 | 3649.69 | 12099792 | 188950928 | 155.20 | 4.44% |
| 2007-12-28 | 3306.00 | 3551.81 | 3290.91 | 3494.49 | 17617724 | 280349792 | 211.29 | 6.44% |
| 2007-12-21 | 3187.36 | 3289.97 | 3109.68 | 3283.20 | 11212649 | 172004992 | 102.27 | 3.21% |
| 2007-12-14 | 3035.34 | 3256.82 | 3022.25 | 3180.93 | 15523494 | 233642816 | 105.11 | 3.42% |
| 2007-12-07 | 2891.37 | 3080.65 | 2859.13 | 3075.82 | 10210509 | 141386800 | 184.69 | 6.39% |
| 2007-11-30 | 3051.99 | 3067.25 | 2848.68 | 2891.13 | 8209606 | 114337472 | -119.99 | -3.98% |
| 2007-11-23 | 3073.62 | 3199.27 | 2934.88 | 3011.13 | 9533324 | 134019416 | -57.87 | -1.89% |
| 2007-11-16 | 3021.50 | 3138.30 | 2929.53 | 3068.99 | 11896600 | 159657776 | -15.39 | -0.50% |
| 2007-11-09 | 3247.24 | 3327.26 | 3052.57 | 3084.38 | 13975650 | 206884464 | -174.19 | -5.35% |
| 2007-11-02 | 3200.63 | 3473.99 | 3194.74 | 3258.58 | 18467492 | 294864416 | 86.73 | 2.73% |
| 2007-10-26 | 3509.07 | 3509.07 | 3117.02 | 3171.84 | 17518660 | 261018640 | -364.04 | -10.30% |
| 2007-10-18 | 3509.42 | 3782.55 | 3476.44 | 3535.89 | 21041264 | 366040960 | 33.96 | 0.97% |
| 2007-10-12 | 3672.23 | 3685.22 | 3361.57 | 3501.92 | 24538838 | 401962080 | -106.52 | -2.95% |
| 2007-09-28 | 3651.26 | 3717.64 | 3475.02 | 3608.44 | 20231160 | 336953280 | -21.91 | -0.60% |
| 2007-09-21 | 3490.68 | 3808.14 | 3490.68 | 3630.35 | 30473106 | 497359040 | 153.23 | 4.41% |
| 2007-09-14 | 3422.86 | 3539.74 | 3265.14 | 3477.12 | 35370544 | 514411776 | 20.57 | 0.59% |
| 2007-09-07 | 3378.48 | 3557.45 | 3359.58 | 3456.55 | 37285280 | 578202624 | 97.36 | 2.90% |
| 2007-08-31 | 3344.75 | 3417.03 | 3204.44 | 3359.19 | 37851648 | 542078016 | 45.21 | 1.36% |
| 2007-08-24 | 3101.09 | 3331.56 | 3081.65 | 3313.97 | 34635824 | 501697280 | 287.26 | 9.49% |
| 2007-08-17 | 3081.50 | 3241.42 | 3019.05 | 3026.71 | 30039636 | 447645408 | -23.00 | -0.75% |
| 2007-08-10 | 2987.11 | 3091.36 | 2906.37 | 3049.71 | 33563208 | 469836736 | 93.04 | 3.15% |
| 2007-08-03 | 2874.41 | 3063.90 | 2848.00 | 2956.67 | 33961780 | 474759648 | 90.50 | 3.16% |
| 2007-07-27 | 2582.19 | 2894.99 | 2582.19 | 2866.17 | 29249582 | 388811936 | 301.61 | 11.76% |
| 2007-07-20 | 2523.47 | 2567.14 | 2391.23 | 2564.55 | 13681210 | 167743072 | 51.11 | 2.03% |
| 2007-07-13 | 2498.20 | 2538.79 | 2400.98 | 2513.45 | 14336253 | 171694272 | 36.02 | 1.45% |
| 2007-07-06 | 2520.47 | 2601.87 | 2299.05 | 2477.43 | 18352596 | 232317456 | 0.00 | 0.00% |
