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 | 3668.51 | 3730.43 | 3505.60 | 3518.47 | 341429728 | 2147483647 | -144.58 | -3.95% |
| 2009-11-20 | 3566.61 | 3689.84 | 3566.61 | 3663.05 | 359391136 | 2147483647 | 118.79 | 3.35% |
| 2009-11-13 | 3517.61 | 3561.14 | 3471.12 | 3544.26 | 292422176 | 2147483647 | 30.56 | 0.87% |
| 2009-11-06 | 3236.11 | 3536.58 | 3228.50 | 3513.70 | 303441376 | 2147483647 | 199.69 | 6.03% |
| 2009-10-30 | 3462.55 | 3469.48 | 3272.09 | 3314.01 | 237361680 | 2147483647 | -140.29 | -4.06% |
| 2009-10-23 | 3271.80 | 3477.28 | 3266.82 | 3454.30 | 289210944 | 2147483647 | 182.41 | 5.58% |
| 2009-10-16 | 3232.31 | 3313.91 | 3216.55 | 3271.89 | 140221984 | 2147483647 | 83.53 | 2.62% |
| 2009-08-26 | 3096.60 | 3220.33 | 3078.68 | 3188.36 | 62123808 | 924606400 | -312.80 | -8.93% |
| 2009-07-14 | 3430.96 | 3501.27 | 3430.96 | 3501.16 | 78346344 | 1183038720 | 398.46 | 12.84% |
| 2009-06-25 | 3023.02 | 3125.56 | 3005.85 | 3102.70 | 119514152 | 1776481408 | 554.56 | 21.76% |
| 2009-04-24 | 2656.10 | 2689.26 | 2517.19 | 2548.13 | 258596192 | 2147483647 | -89.13 | -3.38% |
| 2009-04-17 | 2612.17 | 2688.44 | 2609.81 | 2637.26 | 413807680 | 2147483647 | 53.79 | 2.08% |
| 2009-04-10 | 2546.10 | 2583.46 | 2432.82 | 2583.46 | 252667328 | 2147483647 | 35.87 | 1.41% |
| 2009-04-03 | 2473.21 | 2598.92 | 2398.64 | 2547.59 | 397805376 | 2147483647 | 75.80 | 3.07% |
| 2009-03-27 | 2352.90 | 2494.34 | 2344.54 | 2471.79 | 404505344 | 2147483647 | 123.21 | 5.25% |
| 2009-03-20 | 2157.64 | 2371.89 | 2139.66 | 2348.58 | 324288864 | 2147483647 | 181.25 | 8.36% |
| 2009-03-13 | 2265.75 | 2297.76 | 2111.95 | 2167.34 | 231871488 | 2147483647 | -83.26 | -3.70% |
| 2009-03-06 | 2074.50 | 2304.09 | 2054.90 | 2250.59 | 314592960 | 2147483647 | 159.95 | 7.65% |
| 2009-02-27 | 2292.44 | 2381.85 | 2065.16 | 2090.64 | 380980352 | 2147483647 | -208.79 | -9.08% |
| 2009-02-20 | 2380.92 | 2418.47 | 2211.39 | 2299.44 | 401858272 | 2147483647 | -58.69 | -2.49% |
| 2009-02-13 | 2216.20 | 2362.73 | 2198.19 | 2358.13 | 462939904 | 2147483647 | 176.96 | 8.11% |
| 2009-02-06 | 1994.87 | 2183.01 | 1972.55 | 2181.17 | 323697856 | 2147483647 | 207.02 | 10.49% |
| 2009-01-23 | 1954.82 | 1996.56 | 1925.11 | 1974.15 | 224094112 | 2147483647 | 38.48 | 1.99% |
| 2009-01-16 | 1851.61 | 1972.60 | 1808.78 | 1935.67 | 243285120 | 2147483647 | 76.50 | 4.12% |
| 2009-01-09 | 1784.90 | 1900.01 | 1772.20 | 1859.18 | 192508928 | 1922877440 | 107.78 | 6.15% |
| 2008-12-31 | 1786.20 | 1799.72 | 1747.11 | 1751.40 | 77550736 | 693830464 | -44.06 | -2.45% |
| 2008-12-26 | 1995.33 | 2000.84 | 1784.35 | 1795.46 | 172854528 | 1511122816 | -201.46 | -10.09% |
| 2008-12-19 | 1924.67 | 2019.69 | 1857.97 | 1996.92 | 199175760 | 1811944704 | 102.27 | 5.40% |
| 2008-12-12 | 1968.40 | 2047.32 | 1869.74 | 1894.65 | 292130432 | 2147483647 | -44.27 | -2.28% |
| 2008-12-05 | 1744.50 | 1970.38 | 1723.08 | 1938.93 | 272449056 | 2147483647 | 189.22 | 10.81% |
| 2008-11-28 | 1821.80 | 1879.85 | 1714.63 | 1749.71 | 200255568 | 1764052992 | -78.68 | -4.30% |
| 2008-11-21 | 1839.28 | 1895.87 | 1721.55 | 1828.38 | 314156000 | 2147483647 | -18.83 | -1.02% |
| 2008-11-14 | 1609.24 | 1847.25 | 1609.24 | 1847.21 | 244892656 | 2078962816 | 274.10 | 17.42% |
| 2008-11-07 | 1554.71 | 1616.91 | 1510.20 | 1573.12 | 109863352 | 895718656 | 3.03 | 0.19% |
| 2008-10-31 | 1647.58 | 1647.58 | 1508.10 | 1570.09 | 139063968 | 1191836160 | -113.69 | -6.75% |
| 2008-10-24 | 1727.92 | 1831.83 | 1671.02 | 1683.78 | 129441344 | 1161156608 | -48.80 | -2.82% |
| 2008-10-17 | 1793.56 | 1964.83 | 1703.03 | 1732.57 | 141097680 | 1318265344 | -77.35 | -4.27% |
| 2008-10-10 | 2119.18 | 2119.18 | 1785.63 | 1809.92 | 141558544 | 1448897536 | -345.64 | -16.04% |
| 2008-09-26 | 2127.63 | 2168.97 | 1962.42 | 2155.57 | 239400624 | 2147483647 | 183.74 | 9.32% |
| 2008-09-19 | 1963.17 | 1971.83 | 1716.14 | 1971.83 | 101916680 | 953305984 | -15.80 | -0.80% |
| 2008-09-12 | 2099.77 | 2109.04 | 1974.79 | 1987.63 | 74921072 | 746867648 | -105.79 | -5.05% |
| 2008-09-05 | 2292.47 | 2292.47 | 2085.57 | 2093.42 | 77082984 | 825625856 | -217.17 | -9.40% |
| 2008-08-29 | 2320.13 | 2351.99 | 2211.45 | 2310.59 | 86204264 | 948878464 | -5.12 | -0.22% |
| 2008-08-22 | 2352.57 | 2439.61 | 2178.84 | 2315.72 | 107142800 | 1197634688 | -36.27 | -1.54% |
| 2008-08-15 | 2487.43 | 2487.43 | 2269.85 | 2351.99 | 87946792 | 997746944 | -149.18 | -5.96% |
| 2008-08-08 | 2732.66 | 2748.80 | 2489.82 | 2501.17 | 95648088 | 1220265216 | -255.80 | -9.28% |
| 2008-08-01 | 2878.28 | 2916.40 | 2665.14 | 2756.97 | 119091984 | 1530685312 | -101.84 | -3.56% |
| 2008-07-25 | 2712.26 | 2902.76 | 2700.79 | 2858.80 | 155817888 | 2067296256 | 123.78 | 4.53% |
| 2008-07-18 | 2855.37 | 2922.39 | 2610.46 | 2735.03 | 142821760 | 1861749248 | -146.10 | -5.07% |
| 2008-07-11 | 2662.62 | 2982.57 | 2662.62 | 2881.13 | 205175648 | 2147483647 | 221.21 | 8.32% |
| 2008-07-04 | 2709.98 | 2763.10 | 2534.29 | 2659.91 | 120204584 | 1674540416 | -80.50 | -2.94% |
| 2008-06-27 | 2703.90 | 2932.97 | 2676.26 | 2740.41 | 133726648 | 1810773248 | -12.60 | -0.46% |
| 2008-06-20 | 2891.78 | 2919.54 | 2600.86 | 2753.02 | 134257632 | 1843361920 | -138.38 | -4.79% |
| 2008-06-13 | 3247.53 | 3258.48 | 2887.89 | 2891.39 | 84886944 | 1300743808 | -495.80 | -14.64% |
| 2008-06-06 | 3492.00 | 3537.74 | 3368.69 | 3387.19 | 83259264 | 1387532800 | -118.14 | -3.37% |
| 2008-05-30 | 3531.70 | 3595.64 | 3435.78 | 3505.33 | 106674792 | 1863538048 | -59.92 | -1.68% |
| 2008-05-23 | 3847.05 | 3855.42 | 3504.01 | 3565.25 | 132777688 | 2147483647 | -291.38 | -7.55% |
| 2008-05-16 | 3740.55 | 3951.29 | 3697.30 | 3856.63 | 168374304 | 2147483647 | 37.32 | 0.98% |
| 2008-05-09 | 3943.74 | 4021.05 | 3705.27 | 3819.31 | 193567776 | 2147483647 | -72.24 | -1.86% |
| 2008-04-30 | 3698.66 | 3905.30 | 3643.06 | 3891.56 | 115820008 | 2147483647 | 129.43 | 3.44% |
| 2008-04-25 | 3502.74 | 3865.84 | 3077.68 | 3762.12 | 203728048 | 2147483647 | 506.71 | 15.56% |
| 2008-04-18 | 3663.04 | 3673.27 | 3228.35 | 3255.42 | 104179184 | 1877166080 | -496.54 | -13.23% |
| 2008-04-11 | 3576.58 | 3916.01 | 3544.56 | 3751.95 | 126130720 | 2147483647 | 138.28 | 3.83% |
| 2008-04-03 | 3765.28 | 3846.21 | 3423.63 | 3613.67 | 94627376 | 1862724736 | -260.68 | -6.73% |
| 2008-03-28 | 4060.46 | 4077.91 | 3630.52 | 3874.35 | 116378208 | 2147483647 | -140.49 | -3.50% |
| 2008-03-21 | 4151.06 | 4151.06 | 3663.35 | 4014.84 | 129497944 | 2147483647 | -152.00 | -3.65% |
| 2008-03-14 | 4567.45 | 4567.52 | 4100.09 | 4166.83 | 95995600 | 2147483647 | -434.20 | -9.44% |
| 2008-03-07 | 4606.03 | 4806.62 | 4487.15 | 4601.03 | 137089072 | 2147483647 | -27.74 | -0.60% |
| 2008-02-29 | 4669.18 | 4692.09 | 4333.65 | 4628.77 | 91730640 | 2147483647 | -33.85 | -0.73% |
| 2008-02-22 | 4858.85 | 5006.44 | 4613.64 | 4662.62 | 94599928 | 2147483647 | -85.82 | -1.81% |
| 2008-02-15 | 4880.29 | 5159.66 | 4679.43 | 4748.44 | 44101576 | 1039627648 | -123.77 | -2.54% |
| 2008-02-05 | 4666.60 | 4950.64 | 4666.60 | 4872.21 | 49098884 | 1220290560 | 328.40 | 7.23% |
| 2008-02-01 | 4963.47 | 4963.47 | 4399.80 | 4543.81 | 115754976 | 2147483647 | -457.50 | -9.15% |
| 2008-01-25 | 5346.50 | 5356.11 | 4640.74 | 5001.31 | 172777120 | 2147483647 | 0.00 | 0.00% |
