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 | 3461.32 | 3524.36 | 3207.18 | 3217.82 | 477019136 | 2147483647 | -238.14 | -6.89% |
| 2009-11-20 | 3376.26 | 3484.39 | 3376.26 | 3455.96 | 423539680 | 2147483647 | 101.15 | 3.02% |
| 2009-11-13 | 3319.26 | 3367.72 | 3283.88 | 3354.81 | 332960672 | 2147483647 | 39.66 | 1.20% |
| 2009-11-06 | 3049.21 | 3341.00 | 3041.43 | 3315.15 | 352404832 | 2147483647 | 197.81 | 6.34% |
| 2009-10-30 | 3245.66 | 3261.07 | 3077.98 | 3117.34 | 268096736 | 2147483647 | -120.00 | -3.71% |
| 2009-10-23 | 3078.15 | 3259.95 | 3068.28 | 3237.33 | 320659840 | 2147483647 | 153.56 | 4.98% |
| 2009-10-16 | 3059.61 | 3132.37 | 3034.44 | 3083.78 | 159265424 | 1927896064 | 51.84 | 1.71% |
| 2009-08-26 | 2947.87 | 3061.57 | 2931.11 | 3031.94 | 66883032 | 796322368 | -239.49 | -7.32% |
| 2009-07-14 | 3186.54 | 3271.47 | 3186.54 | 3271.43 | 89004136 | 1038870464 | 256.06 | 8.49% |
| 2009-06-25 | 2934.88 | 3040.99 | 2928.01 | 3015.37 | 156858240 | 1614902272 | 513.12 | 20.51% |
| 2009-04-24 | 2583.74 | 2636.61 | 2476.39 | 2502.26 | 313239168 | 2147483647 | -61.80 | -2.41% |
| 2009-04-17 | 2532.28 | 2623.44 | 2528.53 | 2564.05 | 475786592 | 2147483647 | 54.61 | 2.18% |
| 2009-04-10 | 2499.82 | 2526.47 | 2391.06 | 2509.44 | 285688896 | 2147483647 | 11.60 | 0.46% |
| 2009-04-03 | 2437.29 | 2532.30 | 2358.30 | 2497.85 | 453171840 | 2147483647 | 63.95 | 2.63% |
| 2009-03-27 | 2329.36 | 2451.30 | 2319.49 | 2433.89 | 445995904 | 2147483647 | 109.77 | 4.72% |
| 2009-03-20 | 2158.16 | 2336.07 | 2142.00 | 2324.12 | 346250912 | 2147483647 | 159.84 | 7.39% |
| 2009-03-13 | 2255.05 | 2285.73 | 2124.47 | 2164.27 | 246811360 | 2125811456 | -75.61 | -3.38% |
| 2009-03-06 | 2097.76 | 2292.74 | 2072.19 | 2239.88 | 355094400 | 2147483647 | 124.53 | 5.89% |
| 2009-02-27 | 2291.49 | 2370.20 | 2095.05 | 2115.35 | 418123360 | 2147483647 | -190.28 | -8.25% |
| 2009-02-20 | 2374.24 | 2436.51 | 2227.64 | 2305.63 | 461946816 | 2147483647 | -48.10 | -2.04% |
| 2009-02-13 | 2247.79 | 2355.94 | 2219.55 | 2353.74 | 512224544 | 2147483647 | 138.12 | 6.23% |
| 2009-02-06 | 2039.57 | 2219.83 | 2017.10 | 2215.61 | 362200448 | 2147483647 | 193.93 | 9.59% |
| 2009-01-23 | 1997.24 | 2042.10 | 1979.47 | 2021.68 | 245335920 | 1918800640 | 45.42 | 2.30% |
| 2009-01-16 | 1907.22 | 2011.09 | 1876.00 | 1976.26 | 261552896 | 2008337152 | 63.74 | 3.33% |
| 2009-01-09 | 1850.04 | 1952.68 | 1842.30 | 1912.52 | 216390400 | 1650938112 | 88.57 | 4.86% |
| 2008-12-31 | 1857.08 | 1873.38 | 1820.42 | 1823.94 | 81744760 | 586626624 | -42.93 | -2.30% |
| 2008-12-26 | 2034.16 | 2037.71 | 1851.27 | 1866.87 | 173532816 | 1319960960 | -168.27 | -8.27% |
| 2008-12-19 | 1991.37 | 2058.13 | 1916.06 | 2035.15 | 205807328 | 1618653440 | 75.08 | 3.83% |
| 2008-12-12 | 2044.62 | 2108.11 | 1937.75 | 1960.07 | 323648416 | 2147483647 | -61.04 | -3.02% |
| 2008-12-05 | 1845.64 | 2056.19 | 1819.43 | 2021.11 | 295057984 | 2147483647 | 168.40 | 9.09% |
| 2008-11-28 | 1947.98 | 1997.41 | 1833.55 | 1852.71 | 202140192 | 1507911936 | -101.02 | -5.17% |
| 2008-11-21 | 1971.87 | 2034.16 | 1872.50 | 1953.73 | 311203360 | 2147483647 | -27.89 | -1.41% |
| 2008-11-14 | 1771.90 | 1982.76 | 1771.90 | 1981.62 | 256964304 | 1869621504 | 244.74 | 14.09% |
| 2008-11-07 | 1695.51 | 1765.30 | 1657.13 | 1736.89 | 117203880 | 831031680 | 27.23 | 1.59% |
| 2008-10-31 | 1795.99 | 1795.99 | 1661.56 | 1709.66 | 140093488 | 1040293376 | -118.28 | -6.47% |
| 2008-10-24 | 1876.09 | 1966.71 | 1816.25 | 1827.93 | 124003680 | 1010022400 | -53.04 | -2.82% |
| 2008-10-17 | 1929.62 | 2093.69 | 1856.75 | 1880.98 | 143318192 | 1180746112 | -66.18 | -3.40% |
| 2008-10-10 | 2222.55 | 2222.55 | 1921.70 | 1947.16 | 146394224 | 1286881536 | -311.83 | -13.80% |
| 2008-09-26 | 2259.89 | 2294.05 | 2074.80 | 2258.98 | 275878752 | 2147483647 | 147.23 | 6.97% |
| 2008-09-19 | 2072.50 | 2111.76 | 1837.47 | 2111.76 | 116066536 | 898094400 | 9.09 | 0.43% |
| 2008-09-12 | 2209.80 | 2218.42 | 2091.39 | 2102.67 | 76214760 | 667256832 | -100.95 | -4.58% |
| 2008-09-05 | 2372.86 | 2373.37 | 2190.31 | 2203.62 | 77866544 | 727498368 | -188.25 | -7.87% |
| 2008-08-29 | 2416.29 | 2447.15 | 2294.21 | 2391.87 | 84740360 | 796877824 | -23.07 | -0.95% |
| 2008-08-22 | 2471.12 | 2552.58 | 2296.53 | 2414.94 | 113491848 | 1057005760 | -48.81 | -1.98% |
| 2008-08-15 | 2586.47 | 2593.62 | 2393.84 | 2463.75 | 95128056 | 905523968 | -131.33 | -5.06% |
| 2008-08-08 | 2803.82 | 2819.39 | 2587.47 | 2595.08 | 102487744 | 1087045632 | -231.05 | -8.18% |
| 2008-08-01 | 2935.90 | 2973.66 | 2737.63 | 2826.13 | 126987328 | 1370759552 | -89.92 | -3.08% |
| 2008-07-25 | 2776.16 | 2951.47 | 2762.60 | 2916.05 | 156348736 | 1766046976 | 118.36 | 4.23% |
| 2008-07-18 | 2894.33 | 2971.14 | 2676.48 | 2797.69 | 142824160 | 1575659904 | -122.43 | -4.19% |
| 2008-07-11 | 2738.24 | 3023.44 | 2738.24 | 2920.12 | 208390672 | 2147483647 | 191.15 | 7.00% |
| 2008-07-04 | 2756.93 | 2804.53 | 2610.44 | 2728.97 | 126756208 | 1431110912 | -62.98 | -2.26% |
| 2008-06-27 | 2796.88 | 2988.70 | 2757.47 | 2791.95 | 147696032 | 1706297344 | -56.59 | -1.99% |
| 2008-06-20 | 2966.29 | 3014.34 | 2690.18 | 2848.54 | 147084096 | 1721048320 | -114.04 | -3.85% |
| 2008-06-13 | 3324.10 | 3329.52 | 2958.93 | 2962.58 | 95321200 | 1213908096 | -507.05 | -14.61% |
| 2008-06-06 | 3582.81 | 3645.62 | 3450.93 | 3469.63 | 107411208 | 1467816704 | -121.26 | -3.38% |
| 2008-05-30 | 3627.39 | 3670.01 | 3506.09 | 3590.89 | 112116536 | 1678446080 | -65.75 | -1.80% |
| 2008-05-23 | 3862.78 | 3896.29 | 3548.26 | 3656.64 | 148553408 | 2147483647 | -215.81 | -5.57% |
| 2008-05-16 | 3729.21 | 3980.42 | 3697.36 | 3872.45 | 193277584 | 2147483647 | 77.76 | 2.05% |
| 2008-05-09 | 3939.23 | 3977.77 | 3677.05 | 3794.70 | 223341040 | 2147483647 | -85.10 | -2.19% |
| 2008-04-30 | 3642.27 | 3889.40 | 3618.93 | 3879.80 | 133681968 | 2147483647 | 179.39 | 4.85% |
| 2008-04-25 | 3393.75 | 3819.71 | 3049.41 | 3700.41 | 246659568 | 2147483647 | 537.08 | 16.98% |
| 2008-04-18 | 3595.01 | 3607.83 | 3143.39 | 3163.33 | 117489992 | 1649435776 | -507.98 | -13.84% |
| 2008-04-11 | 3510.43 | 3802.65 | 3475.15 | 3671.30 | 142617216 | 2147483647 | 121.76 | 3.43% |
| 2008-04-03 | 3694.96 | 3791.39 | 3360.34 | 3549.54 | 113715360 | 1677400320 | -264.71 | -6.94% |
| 2008-03-28 | 3954.67 | 3971.66 | 3552.39 | 3814.25 | 135222336 | 2127041792 | -91.07 | -2.33% |
| 2008-03-21 | 3962.04 | 3962.04 | 3507.00 | 3905.32 | 149988960 | 2147483647 | -78.67 | -1.98% |
| 2008-03-14 | 4432.70 | 4432.70 | 3923.13 | 3984.00 | 115765184 | 2018958080 | -479.65 | -10.75% |
| 2008-03-07 | 4514.92 | 4681.44 | 4379.36 | 4463.65 | 157815168 | 2147483647 | -79.60 | -1.75% |
| 2008-02-29 | 4559.64 | 4572.06 | 4290.92 | 4543.25 | 119958856 | 2147483647 | -19.54 | -0.43% |
| 2008-02-22 | 4811.06 | 4928.15 | 4508.47 | 4562.78 | 119268624 | 2147483647 | -135.63 | -2.89% |
| 2008-02-15 | 4790.73 | 5056.73 | 4627.49 | 4698.42 | 58549052 | 1054284608 | -86.78 | -1.81% |
| 2008-02-05 | 4544.13 | 4850.69 | 4544.13 | 4785.20 | 58760380 | 1115987456 | 360.74 | 8.15% |
| 2008-02-01 | 4923.66 | 4923.66 | 4256.31 | 4424.46 | 141213184 | 2147483647 | -537.77 | -10.84% |
| 2008-01-25 | 5298.13 | 5308.78 | 4598.15 | 4962.23 | 222691344 | 2147483647 | 0.00 | 0.00% |
