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 | 3789.08 | 3859.39 | 3506.03 | 3515.44 | 242211472 | 2147483647 | -267.80 | -7.08% |
| 2009-11-20 | 3703.19 | 3842.45 | 3703.19 | 3783.24 | 203597264 | 2147483647 | 104.09 | 2.83% |
| 2009-11-13 | 3662.69 | 3712.94 | 3598.82 | 3679.15 | 159862608 | 1771745664 | 20.10 | 0.55% |
| 2009-11-06 | 3360.17 | 3698.25 | 3350.50 | 3659.05 | 171937824 | 1918979968 | 217.40 | 6.32% |
| 2009-10-30 | 3581.46 | 3602.11 | 3390.02 | 3441.65 | 134744352 | 1572883584 | -128.15 | -3.59% |
| 2009-10-23 | 3372.20 | 3595.15 | 3353.96 | 3569.80 | 164042112 | 1876638848 | 191.18 | 5.66% |
| 2009-10-16 | 3349.12 | 3431.67 | 3317.95 | 3378.62 | 85434784 | 964287936 | 109.11 | 3.34% |
| 2009-08-26 | 3193.77 | 3308.90 | 3171.53 | 3269.51 | 31779664 | 358357088 | -310.34 | -8.67% |
| 2009-07-14 | 3485.63 | 3580.07 | 3485.63 | 3579.86 | 42221464 | 454909216 | 249.28 | 7.49% |
| 2009-06-25 | 3237.68 | 3376.08 | 3230.96 | 3330.58 | 96890160 | 909108096 | 712.76 | 27.23% |
| 2009-04-28 | 2590.56 | 2628.03 | 2585.76 | 2617.81 | 24253840 | 215628944 | -48.80 | -1.83% |
| 2009-04-24 | 2748.41 | 2820.32 | 2648.80 | 2666.62 | 201820048 | 1761770240 | -87.50 | -3.18% |
| 2009-04-17 | 2721.24 | 2822.66 | 2714.89 | 2754.11 | 251428800 | 2147483647 | 59.12 | 2.19% |
| 2009-04-10 | 2707.72 | 2736.62 | 2566.14 | 2694.99 | 149340480 | 1302168704 | -10.39 | -0.38% |
| 2009-04-03 | 2624.55 | 2743.95 | 2537.01 | 2705.38 | 241771136 | 2084126720 | 82.82 | 3.16% |
| 2009-03-27 | 2498.27 | 2641.34 | 2489.52 | 2622.56 | 236671872 | 2016052992 | 127.66 | 5.12% |
| 2009-03-20 | 2316.51 | 2508.55 | 2296.94 | 2494.90 | 182291568 | 1546112128 | 169.67 | 7.30% |
| 2009-03-13 | 2430.46 | 2466.79 | 2279.69 | 2325.23 | 135668912 | 1079263744 | -87.64 | -3.63% |
| 2009-03-06 | 2249.93 | 2471.47 | 2211.93 | 2412.86 | 197250352 | 1540586240 | 146.88 | 6.48% |
| 2009-02-27 | 2436.16 | 2527.84 | 2248.00 | 2265.98 | 217781632 | 1770743552 | -189.04 | -7.70% |
| 2009-02-20 | 2528.86 | 2618.14 | 2374.61 | 2455.03 | 254402208 | 1995117952 | -49.97 | -2.00% |
| 2009-02-13 | 2425.11 | 2524.35 | 2369.10 | 2505.00 | 262609248 | 2055641472 | 117.03 | 4.90% |
| 2009-02-06 | 2204.43 | 2392.50 | 2174.43 | 2387.98 | 185861552 | 1355647488 | 202.90 | 9.29% |
| 2009-01-23 | 2142.04 | 2208.93 | 2127.37 | 2185.07 | 132015152 | 982013120 | 69.24 | 3.27% |
| 2009-01-16 | 2021.74 | 2161.88 | 1990.05 | 2115.83 | 140511648 | 1014858880 | 87.03 | 4.29% |
| 2009-01-09 | 1953.99 | 2074.74 | 1945.07 | 2028.80 | 123040192 | 832249664 | 105.80 | 5.50% |
| 2008-12-31 | 1974.40 | 1982.88 | 1919.22 | 1923.00 | 44781120 | 305658144 | -66.66 | -3.35% |
| 2008-12-26 | 2188.35 | 2189.98 | 1976.39 | 1989.66 | 88392792 | 671091136 | -199.31 | -9.11% |
| 2008-12-19 | 2156.62 | 2218.71 | 2072.92 | 2188.97 | 111053864 | 877883200 | 67.34 | 3.17% |
| 2008-12-12 | 2208.97 | 2274.42 | 2097.86 | 2121.63 | 181141248 | 1459602432 | -60.99 | -2.79% |
| 2008-12-05 | 1996.97 | 2223.13 | 1963.31 | 2182.63 | 160709984 | 1232843392 | 181.92 | 9.09% |
| 2008-11-28 | 2095.92 | 2162.45 | 1984.64 | 2000.70 | 115115336 | 877806272 | -103.65 | -4.93% |
| 2008-11-21 | 2144.65 | 2203.32 | 2015.36 | 2104.36 | 162196864 | 1265946112 | -54.20 | -2.51% |
| 2008-11-14 | 1927.04 | 2160.85 | 1927.04 | 2158.56 | 144066288 | 1115105536 | 272.31 | 14.44% |
| 2008-11-07 | 1818.07 | 1906.11 | 1777.00 | 1886.25 | 68772352 | 526179712 | 47.81 | 2.60% |
| 2008-10-31 | 1910.80 | 1916.64 | 1771.46 | 1838.44 | 78415504 | 635422976 | -108.56 | -5.58% |
| 2008-10-24 | 2020.30 | 2131.58 | 1934.46 | 1946.99 | 67539792 | 621904512 | -80.57 | -3.97% |
| 2008-10-17 | 2066.94 | 2264.00 | 1998.18 | 2027.56 | 82934896 | 746692864 | -52.21 | -2.51% |
| 2008-10-10 | 2397.17 | 2397.17 | 2047.55 | 2079.77 | 82369872 | 798242304 | -355.41 | -14.60% |
| 2008-09-26 | 2400.35 | 2447.38 | 2217.53 | 2435.18 | 159820320 | 1459656576 | 203.93 | 9.14% |
| 2008-09-19 | 2217.70 | 2231.25 | 1942.67 | 2231.25 | 64933528 | 512536608 | -29.90 | -1.32% |
| 2008-09-12 | 2395.52 | 2402.86 | 2250.10 | 2261.15 | 41496736 | 397172768 | -124.50 | -5.22% |
| 2008-09-05 | 2573.88 | 2576.83 | 2369.33 | 2385.65 | 40378500 | 410822464 | -210.37 | -8.10% |
| 2008-08-29 | 2596.80 | 2631.70 | 2487.71 | 2596.03 | 43768296 | 445524736 | 2.72 | 0.10% |
| 2008-08-22 | 2633.69 | 2745.63 | 2459.63 | 2593.31 | 62044664 | 602180800 | -35.80 | -1.36% |
| 2008-08-15 | 2773.87 | 2794.09 | 2556.65 | 2629.11 | 49750568 | 483544608 | -153.60 | -5.52% |
| 2008-08-08 | 2992.68 | 3013.24 | 2766.23 | 2782.71 | 50915336 | 541973504 | -238.07 | -7.88% |
| 2008-08-01 | 3135.01 | 3181.61 | 2913.18 | 3020.79 | 61082068 | 672391296 | -91.99 | -2.96% |
| 2008-07-25 | 2935.44 | 3151.54 | 2924.29 | 3112.78 | 74765400 | 887050240 | 149.13 | 5.03% |
| 2008-07-18 | 3084.07 | 3171.47 | 2839.94 | 2963.65 | 68882952 | 784144704 | -157.03 | -5.03% |
| 2008-07-11 | 2899.21 | 3228.16 | 2898.04 | 3120.68 | 102620912 | 1208916224 | 231.38 | 8.01% |
| 2008-07-04 | 2968.22 | 3023.85 | 2757.58 | 2889.31 | 64022176 | 752591872 | -127.36 | -4.22% |
| 2008-06-27 | 3067.20 | 3248.15 | 2987.36 | 3016.67 | 84020080 | 967083712 | -114.72 | -3.66% |
| 2008-06-20 | 3239.89 | 3299.88 | 2951.52 | 3131.39 | 87171016 | 1036229696 | -101.55 | -3.14% |
| 2008-06-13 | 3646.20 | 3652.15 | 3227.83 | 3232.94 | 57923192 | 749138304 | -585.26 | -15.33% |
| 2008-06-06 | 3938.75 | 4011.28 | 3796.80 | 3818.20 | 68044160 | 904811520 | -130.84 | -3.31% |
| 2008-05-30 | 3959.25 | 4032.32 | 3831.30 | 3949.04 | 63967056 | 972919040 | -46.67 | -1.17% |
| 2008-05-23 | 4248.82 | 4270.45 | 3885.59 | 3995.71 | 84754064 | 1217919744 | -269.07 | -6.31% |
| 2008-05-16 | 4076.69 | 4363.53 | 4037.35 | 4264.79 | 105791744 | 1626886272 | 102.77 | 2.47% |
| 2008-05-09 | 4402.16 | 4438.16 | 4072.63 | 4162.01 | 127991144 | 2126254080 | -172.60 | -3.98% |
| 2008-04-30 | 4053.78 | 4347.69 | 4019.39 | 4334.62 | 79899216 | 1307712512 | 216.64 | 5.26% |
| 2008-04-25 | 3743.70 | 4237.71 | 3363.89 | 4117.97 | 148290976 | 2042638592 | 637.72 | 18.32% |
| 2008-04-18 | 3942.19 | 3957.88 | 3448.87 | 3480.26 | 68383168 | 918292864 | -543.73 | -13.51% |
| 2008-04-11 | 3870.64 | 4174.27 | 3833.95 | 4023.99 | 80525232 | 1187668096 | 111.75 | 2.86% |
| 2008-04-03 | 3963.20 | 4075.70 | 3704.10 | 3912.23 | 68661248 | 956050688 | -189.62 | -4.62% |
| 2008-03-28 | 4258.35 | 4271.78 | 3804.32 | 4101.85 | 79873496 | 1181023232 | -104.48 | -2.48% |
| 2008-03-21 | 4201.99 | 4234.79 | 3787.62 | 4206.33 | 86351864 | 1281099776 | -21.09 | -0.50% |
| 2008-03-14 | 4702.26 | 4702.26 | 4156.08 | 4227.42 | 68354776 | 1122867072 | -512.00 | -10.80% |
| 2008-03-07 | 4816.85 | 4988.58 | 4635.33 | 4739.42 | 84546424 | 1453304704 | -115.41 | -2.38% |
| 2008-02-29 | 4847.86 | 4880.31 | 4569.62 | 4854.83 | 72765464 | 1231882368 | 2.44 | 0.05% |
| 2008-02-22 | 5177.91 | 5296.34 | 4797.57 | 4852.39 | 71639040 | 1288578432 | -212.87 | -4.20% |
| 2008-02-15 | 5189.50 | 5531.17 | 4985.46 | 5065.27 | 36562592 | 627069120 | -120.74 | -2.33% |
| 2008-02-05 | 4916.44 | 5257.62 | 4916.44 | 5186.00 | 37365628 | 665534912 | 408.36 | 8.55% |
| 2008-02-01 | 5293.21 | 5293.21 | 4589.83 | 4777.64 | 81660464 | 1376778880 | -566.40 | -10.60% |
| 2008-01-25 | 5755.29 | 5768.92 | 4978.81 | 5344.05 | 132396600 | 2147483647 | 0.00 | 0.00% |
