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 | 3879.19 | 3947.43 | 3578.13 | 3594.93 | 171815776 | 2147483647 | -277.72 | -7.17% |
| 2009-11-20 | 3779.22 | 3916.81 | 3779.22 | 3872.65 | 139448736 | 2147483647 | 116.94 | 3.11% |
| 2009-11-13 | 3749.54 | 3793.74 | 3679.01 | 3755.71 | 119324144 | 2147483647 | 9.30 | 0.25% |
| 2009-11-06 | 3443.80 | 3771.04 | 3435.85 | 3746.41 | 122974376 | 2147483647 | 214.18 | 6.06% |
| 2009-10-30 | 3695.11 | 3704.77 | 3485.19 | 3532.24 | 104009312 | 2032662016 | -152.44 | -4.14% |
| 2009-10-23 | 3480.27 | 3709.74 | 3470.49 | 3684.68 | 132593240 | 2147483647 | 201.90 | 5.80% |
| 2009-10-16 | 3436.71 | 3529.12 | 3419.95 | 3482.78 | 66391340 | 1305995776 | 133.98 | 4.00% |
| 2009-08-26 | 3259.86 | 3388.95 | 3239.60 | 3348.79 | 27020444 | 486641088 | -379.70 | -10.18% |
| 2009-07-14 | 3638.45 | 3728.49 | 3638.45 | 3728.49 | 31563676 | 599077376 | 422.45 | 12.78% |
| 2009-06-25 | 3215.38 | 3331.53 | 3198.52 | 3306.04 | 59546092 | 1070687168 | 762.28 | 29.97% |
| 2009-04-28 | 2512.74 | 2560.58 | 2509.62 | 2543.76 | 19533636 | 296705760 | -63.17 | -2.42% |
| 2009-04-24 | 2704.96 | 2772.57 | 2580.70 | 2606.93 | 139436288 | 2147483647 | -105.52 | -3.89% |
| 2009-04-17 | 2691.20 | 2768.84 | 2682.74 | 2712.45 | 189449888 | 2147483647 | 53.85 | 2.03% |
| 2009-04-10 | 2634.85 | 2664.74 | 2502.00 | 2658.60 | 116318912 | 1827201024 | 22.54 | 0.85% |
| 2009-04-03 | 2547.79 | 2686.62 | 2464.47 | 2636.06 | 186404704 | 2147483647 | 89.05 | 3.50% |
| 2009-03-27 | 2407.39 | 2573.48 | 2400.84 | 2547.01 | 195181360 | 2147483647 | 142.60 | 5.93% |
| 2009-03-20 | 2213.27 | 2430.38 | 2192.29 | 2404.40 | 160329504 | 2147483647 | 179.47 | 8.07% |
| 2009-03-13 | 2323.71 | 2362.57 | 2162.07 | 2224.93 | 120729048 | 1602816896 | -81.96 | -3.55% |
| 2009-03-06 | 2125.75 | 2365.10 | 2093.99 | 2306.89 | 156748912 | 2109642112 | 168.97 | 7.90% |
| 2009-02-27 | 2326.62 | 2422.91 | 2117.76 | 2137.91 | 180638624 | 2147483647 | -199.16 | -8.52% |
| 2009-02-20 | 2421.34 | 2482.00 | 2252.12 | 2337.08 | 194313680 | 2147483647 | -60.03 | -2.50% |
| 2009-02-13 | 2290.07 | 2401.28 | 2242.48 | 2397.11 | 213324576 | 2147483647 | 144.77 | 6.43% |
| 2009-02-06 | 2057.84 | 2254.10 | 2030.61 | 2252.34 | 147358944 | 1755179008 | 214.91 | 10.55% |
| 2009-01-23 | 2005.94 | 2061.67 | 1983.19 | 2037.42 | 110773376 | 1347046400 | 54.79 | 2.76% |
| 2009-01-16 | 1883.00 | 2028.67 | 1842.12 | 1982.63 | 122243872 | 1408746368 | 90.66 | 4.79% |
| 2009-01-09 | 1812.63 | 1940.17 | 1798.77 | 1891.98 | 99158744 | 1104189056 | 117.13 | 6.60% |
| 2008-12-31 | 1815.50 | 1825.64 | 1769.83 | 1774.85 | 40587096 | 412862016 | -52.93 | -2.90% |
| 2008-12-26 | 2045.14 | 2049.45 | 1818.32 | 1827.78 | 87714504 | 862253056 | -218.19 | -10.66% |
| 2008-12-19 | 1977.26 | 2072.72 | 1905.66 | 2045.97 | 104422288 | 1071174336 | 99.97 | 5.14% |
| 2008-12-12 | 2017.10 | 2105.17 | 1920.03 | 1946.00 | 149623280 | 1643004672 | -37.92 | -1.91% |
| 2008-12-05 | 1783.04 | 2017.62 | 1758.82 | 1983.92 | 138101056 | 1440627584 | 197.10 | 11.03% |
| 2008-11-28 | 1856.87 | 1924.90 | 1753.55 | 1786.83 | 113230712 | 1133947392 | -76.17 | -4.09% |
| 2008-11-21 | 1894.46 | 1946.02 | 1758.26 | 1862.99 | 165149472 | 1660446208 | -40.09 | -2.11% |
| 2008-11-14 | 1655.13 | 1903.29 | 1655.13 | 1903.08 | 131994640 | 1324446848 | 286.68 | 17.74% |
| 2008-11-07 | 1585.55 | 1659.20 | 1542.14 | 1616.39 | 61431832 | 590866688 | 11.76 | 0.73% |
| 2008-10-31 | 1673.63 | 1673.63 | 1531.90 | 1604.63 | 77385968 | 786965760 | -107.42 | -6.28% |
| 2008-10-24 | 1772.46 | 1886.50 | 1699.95 | 1712.06 | 72977448 | 773038656 | -66.25 | -3.73% |
| 2008-10-17 | 1837.16 | 2022.04 | 1745.39 | 1778.32 | 80714384 | 884212096 | -71.64 | -3.87% |
| 2008-10-10 | 2188.47 | 2188.47 | 1822.46 | 1849.95 | 77534192 | 960258304 | -376.39 | -16.91% |
| 2008-09-26 | 2186.73 | 2240.88 | 2020.14 | 2226.34 | 123342208 | 1616102528 | 206.13 | 10.20% |
| 2008-09-19 | 2032.14 | 2032.14 | 1758.15 | 2020.21 | 50783672 | 567748224 | -44.20 | -2.14% |
| 2008-09-12 | 2195.76 | 2202.83 | 2054.32 | 2064.41 | 40203052 | 476783584 | -123.68 | -5.65% |
| 2008-09-05 | 2404.76 | 2404.76 | 2176.60 | 2188.09 | 39594948 | 508949984 | -237.09 | -9.78% |
| 2008-08-29 | 2427.39 | 2460.59 | 2323.36 | 2425.18 | 45232200 | 597525376 | 3.11 | 0.13% |
| 2008-08-22 | 2449.71 | 2554.50 | 2278.05 | 2422.07 | 55695612 | 742809728 | -29.20 | -1.19% |
| 2008-08-15 | 2589.71 | 2592.46 | 2366.50 | 2451.27 | 42569304 | 575767552 | -151.44 | -5.82% |
| 2008-08-08 | 2842.53 | 2859.36 | 2585.93 | 2602.71 | 44075680 | 675193152 | -266.00 | -9.27% |
| 2008-08-01 | 2998.31 | 3042.24 | 2768.85 | 2868.70 | 53186736 | 832317120 | -109.28 | -3.67% |
| 2008-07-25 | 2809.59 | 3026.42 | 2799.95 | 2977.99 | 74234552 | 1188299520 | 141.41 | 4.99% |
| 2008-07-18 | 2974.46 | 3048.80 | 2713.74 | 2836.58 | 68880552 | 1070234048 | -167.93 | -5.59% |
| 2008-07-11 | 2759.51 | 3106.31 | 2759.51 | 3004.51 | 99405888 | 1634210432 | 248.24 | 9.01% |
| 2008-07-04 | 2846.84 | 2904.51 | 2629.04 | 2756.28 | 57448680 | 997225920 | -137.95 | -4.77% |
| 2008-06-27 | 2884.32 | 3097.11 | 2847.20 | 2894.23 | 69716128 | 1073940352 | -50.96 | -1.73% |
| 2008-06-20 | 3065.93 | 3105.07 | 2777.24 | 2945.19 | 74022512 | 1159298432 | -116.42 | -3.80% |
| 2008-06-13 | 3448.69 | 3459.67 | 3057.58 | 3061.60 | 47341240 | 836436096 | -541.94 | -15.04% |
| 2008-06-06 | 3720.45 | 3767.46 | 3583.95 | 3603.54 | 43781840 | 825261504 | -130.60 | -3.50% |
| 2008-05-30 | 3751.27 | 3824.61 | 3645.57 | 3734.14 | 58386372 | 1159965440 | -51.12 | -1.35% |
| 2008-05-23 | 4080.09 | 4083.48 | 3717.93 | 3785.26 | 68809744 | 1395832832 | -307.92 | -7.52% |
| 2008-05-16 | 3957.17 | 4192.00 | 3911.65 | 4093.18 | 80422088 | 1713748224 | 43.99 | 1.09% |
| 2008-05-09 | 4243.53 | 4310.30 | 3962.45 | 4049.18 | 97783776 | 2147483647 | -137.98 | -3.29% |
| 2008-04-30 | 3983.62 | 4203.94 | 3911.46 | 4187.16 | 61821056 | 1474816512 | 136.48 | 3.37% |
| 2008-04-25 | 3757.10 | 4156.87 | 3306.81 | 4050.68 | 104790216 | 2147483647 | 568.71 | 16.33% |
| 2008-04-18 | 3904.06 | 3916.11 | 3442.91 | 3481.97 | 54897592 | 1148463232 | -516.13 | -12.91% |
| 2008-04-11 | 3837.19 | 4174.15 | 3804.48 | 3998.10 | 63766120 | 1466945920 | 124.05 | 3.20% |
| 2008-04-03 | 3940.54 | 4031.95 | 3670.25 | 3874.05 | 49403272 | 1141887360 | -187.89 | -4.63% |
| 2008-03-28 | 4244.93 | 4258.78 | 3797.66 | 4061.94 | 60797112 | 1444260608 | -132.72 | -3.16% |
| 2008-03-21 | 4289.44 | 4289.44 | 3836.64 | 4194.66 | 65506932 | 1613299456 | -115.13 | -2.67% |
| 2008-03-14 | 4725.17 | 4725.25 | 4235.41 | 4309.80 | 48408736 | 1288749312 | -457.50 | -9.60% |
| 2008-03-07 | 4779.86 | 4983.10 | 4632.16 | 4767.30 | 63443584 | 1697438848 | -40.01 | -0.83% |
| 2008-02-29 | 4844.68 | 4867.42 | 4492.83 | 4807.30 | 44277368 | 1224742144 | -32.58 | -0.67% |
| 2008-02-22 | 5102.75 | 5245.41 | 4792.95 | 4839.88 | 46530868 | 1284275712 | -150.20 | -3.01% |
| 2008-02-15 | 5147.24 | 5483.47 | 4920.36 | 4990.08 | 22008244 | 612223424 | -149.08 | -2.90% |
| 2008-02-05 | 4913.32 | 5223.95 | 4913.32 | 5139.16 | 27591352 | 769797312 | 359.67 | 7.53% |
| 2008-02-01 | 5217.80 | 5217.80 | 4627.86 | 4779.50 | 55921644 | 1495957376 | -484.90 | -9.21% |
| 2008-01-25 | 5663.60 | 5675.99 | 4895.06 | 5264.39 | 81935040 | 2147483647 | 0.00 | 0.00% |
