证券查询：
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

国元证券(000728)每日行情

至
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
2009-11-24 21.90 22.10 20.85 21.00 600111 12977659 -0.76 -3.49%
2009-11-23 21.60 21.89 21.51 21.76 438217 9506870 0.13 0.60%
2009-11-20 21.13 21.97 20.92 21.63 695306 14922844 0.51 2.42%
2009-11-19 21.06 21.30 21.00 21.12 356713 7537873 0.15 0.71%
2009-11-18 20.90 21.17 20.80 20.97 337022 7062535 0.05 0.24%
2009-11-17 21.30 21.30 20.80 20.92 617205 12950038 -0.48 -2.24%
2009-11-16 20.88 21.44 20.81 21.40 1286725 27256978 0.29 1.37%
2009-11-13 20.90 21.35 20.49 21.11 2426163 50809932 -1.98 -8.57%
2009-11-12 23.31 23.48 23.00 23.09 183587 4256274 -0.30 -1.28%
2009-11-11 22.25 23.60 22.25 23.39 236101 5430819 1.14 5.12%
2009-11-10 22.59 22.67 22.20 22.25 90103 2018587 -0.24 -1.07%
2009-11-09 22.23 22.50 22.03 22.49 103562 2304928 0.50 2.27%
2009-11-06 22.39 22.67 21.97 21.99 120058 2672954 -0.33 -1.48%
2009-11-05 22.33 22.50 22.01 22.32 99946 2222397 0.06 0.27%
2009-11-04 22.65 22.92 22.00 22.26 157686 3531938 -0.67 -2.92%
2009-11-03 22.80 23.90 22.30 22.93 215476 4962510 -0.86 -3.62%
2009-10-28 22.25 24.48 22.11 23.79 252833 5851014 1.46 6.54%
2009-10-27 21.95 22.70 21.60 22.33 143029 3161039 0.07 0.31%
2009-10-26 22.36 22.45 21.70 22.26 74110 1628896 0.00 0.00%
2009-10-23 22.19 22.60 22.01 22.26 92133 2057904 0.26 1.18%
2009-10-22 21.70 22.58 21.54 22.00 99109 2188615 0.10 0.46%
2009-10-21 21.30 22.90 20.90 21.90 130593 2869567 0.60 2.82%
2009-10-20 21.00 21.50 20.83 21.30 78371 1659292 0.30 1.43%
2009-10-19 20.16 21.00 20.07 21.00 68822 1418704 0.81 4.01%
2009-10-16 19.98 20.29 19.61 20.19 70812 1409605 -0.07 -0.35%
2009-10-15 20.40 21.27 20.18 20.26 122962 2546107 0.92 4.76%
2009-10-14 19.11 19.72 19.01 19.34 54992 1067735 0.29 1.52%
2009-10-13 18.70 19.13 18.55 19.05 33017 624261 0.32 1.71%
2009-10-12 19.00 19.09 18.61 18.73 27967 525455 -0.03 -0.16%
2009-10-09 18.08 18.89 18.02 18.76 39885 739815 0.91 5.10%
2009-09-30 17.64 17.96 17.35 17.85 53270 944743 0.55 3.18%
2009-09-29 17.60 17.77 16.98 17.30 32255 559261 -0.29 -1.65%
2009-09-28 18.50 18.89 17.44 17.59 33700 609529 -0.92 -4.97%
2009-09-25 18.80 19.00 18.40 18.51 32012 597847 -0.49 -2.58%
2009-09-24 18.50 19.40 18.15 19.00 50022 939177 0.23 1.23%
N 2009-09-23 19.08 19.45 18.52 18.77 60320 1144456 -0.53 -2.75%
N 2009-09-22 20.25 20.49 19.30 19.30 83776 1665681 -1.39 -6.72%
N 2009-09-18 21.30 21.85 20.40 20.69 101997 2173434 -0.43 -2.04%
N 2009-09-17 20.87 21.33 20.82 21.12 59471 1259400 0.34 1.64%
N 2009-09-16 21.23 21.23 20.40 20.78 65708 1365402 -0.45 -2.12%
2009-09-15 21.20 21.45 20.80 21.23 86713 1833575 0.03 0.14%
2009-09-14 20.49 21.50 20.26 21.20 105782 2206290 0.89 4.38%
N 2009-09-11 20.05 20.63 20.05 20.31 62223 1268529 0.44 2.21%
2009-09-10 20.10 20.40 19.80 19.87 65180 1305860 -0.70 -3.40%
2009-09-09 19.75 21.15 19.75 20.57 135672 2788927 0.89 4.52%
2009-09-08 19.19 19.70 18.75 19.68 75391 1456003 0.36 1.86%
N 2009-09-07 19.40 19.80 19.00 19.32 75360 1467150 0.06 0.31%
2009-09-04 19.15 19.45 18.82 19.26 73152 1402423 0.08 0.42%
N 2009-09-03 17.84 19.38 17.80 19.18 91135 1710356 1.37 7.69%
2009-09-02 17.49 18.11 17.40 17.81 39944 710823 0.07 0.40%
N 2009-09-01 17.60 18.25 17.36 17.74 61575 1099040 0.02 0.11%
N 2009-08-31 19.40 19.40 17.72 17.72 74390 1356291 -1.97 -10.01%
N 2009-08-28 20.69 20.95 19.60 19.69 60841 1215106 -1.03 -4.97%
N 2009-08-27 20.18 21.11 20.18 20.72 75188 1558552 0.31 1.52%
N 2009-08-26 19.67 20.79 19.26 20.41 88570 1802482 0.51 2.56%
2009-08-25 20.95 21.36 19.18 19.90 118925 2401607 -1.14 -5.42%
N 2009-08-24 21.18 21.30 20.51 21.04 93307 1948581 -0.13 -0.61%
2009-08-21 20.99 21.65 20.36 21.17 114602 2408718 -0.48 -2.22%
N 2009-08-20 19.63 21.75 19.63 21.65 178336 3720062 -0.18 -0.82%
N 2009-08-18 22.91 22.92 21.39 21.83 183526 3987277 -1.94 -8.16%
N 2009-08-17 22.20 24.45 22.02 23.77 269063 6304220 0.86 3.75%
N 2009-08-14 22.52 23.38 21.25 22.91 170471 3787007 0.18 0.79%
N 2009-08-13 22.15 22.90 21.71 22.73 83609 1874540 0.71 3.22%
2009-08-12 23.80 23.80 21.86 22.02 91210 2061853 -1.82 -7.63%
N 2009-08-11 24.40 24.47 23.62 23.84 84637 2028301 -0.44 -1.81%
N 2009-08-10 24.98 25.09 23.60 24.28 49001 1193114 -0.12 -0.49%
2009-08-07 25.01 25.40 24.10 24.40 61651 1537431 -0.47 -1.89%
N 2009-08-06 25.65 25.68 24.30 24.87 77896 1944363 -1.09 -4.20%
N 2009-08-05 25.80 26.87 25.60 25.96 126451 3328606 0.16 0.62%
N 2009-08-04 26.80 26.80 25.55 25.80 91568 2369845 -0.82 -3.08%
N 2009-08-03 26.40 26.80 26.00 26.62 73955 1948201 0.53 2.03%
N 2009-07-31 25.45 26.35 24.84 26.09 82727 2110156 0.90 3.57%
N 2009-07-30 24.95 25.53 24.22 25.19 81290 2025985 0.53 2.15%
N 2009-07-29 26.60 27.48 24.12 24.66 133274 3431436 -2.14 -7.99%
N 2009-07-28 27.09 27.16 26.11 26.80 103639 2750201 -0.29 -1.07%
N 2009-07-27 27.30 27.68 26.80 27.09 108665 2959346 0.29 1.08%
N 2009-07-24 26.80 27.55 26.01 26.80 103473 2784472 0.28 1.06%
N 2009-07-23 26.50 27.25 26.05 26.52 93091 2471852 -0.13 -0.49%
N 2009-07-22 25.19 26.89 25.13 26.65 132687 3459780 0.98 3.82%
N 2009-07-21 25.21 26.95 25.21 25.67 136632 3574298 0.59 2.35%
N 2009-07-20 25.04 25.33 24.68 25.08 82420 2061125 0.10 0.40%
N 2009-07-17 24.90 25.50 24.70 24.98 76973 1924401 -0.22 -0.87%
N 2009-07-16 25.03 26.28 24.65 25.20 131918 3360210 0.19 0.76%
N 2009-07-15 25.49 25.68 24.61 25.01 162759 4101588 0.04 0.16%
N 2009-07-14 22.90 24.97 22.84 24.97 196798 4723655 2.27 10.00%
N 2009-07-13 23.10 24.06 22.70 22.70 115497 2699385 -0.72 -3.07%
2009-07-10 23.28 24.15 22.83 23.42 138265 3254419 -0.10 -0.42%
2009-07-09 22.90 24.19 22.80 23.52 213824 5061533 0.32 1.38%
N 2009-07-08 20.75 23.20 20.70 23.20 168292 3669579 2.10 9.95%
2009-07-07 21.00 21.60 20.70 21.10 117660 2482110 0.05 0.24%
2009-07-06 19.93 21.88 19.93 21.05 172691 3620346 1.12 5.62%
2009-07-03 18.84 20.48 18.83 19.93 142509 2795035 0.88 4.62%
N 2009-07-02 19.01 19.30 18.83 19.05 84530 1610732 0.05 0.26%
N 2009-07-01 18.25 19.27 18.22 19.00 120837 2282115 0.62 3.37%
2009-06-30 18.60 18.82 18.22 18.38 59713 1104883 -0.04 -0.22%
2009-06-29 18.38 18.67 18.23 18.42 52844 975887 0.15 0.82%
N 2009-06-26 18.41 18.50 18.11 18.27 35249 642502 -0.06 -0.33%
N 2009-06-25 18.54 19.10 18.28 18.33 65636 1224878 -0.26 -1.40%
2009-06-24 18.21 18.61 17.95 18.59 59040 1080648 0.38 2.09%
N 2009-06-23 18.24 18.55 17.83 18.21 68004 1235283 -0.30 -1.62%
N 2009-06-22 18.92 18.99 18.50 18.51 95401 1791655 -0.19 -1.02%
N 2009-06-19 18.19 19.33 18.15 18.70 144916 2731759 0.57 3.14%
2009-06-18 18.17 18.35 18.01 18.13 66820 1215964 0.00 0.00%
N 2009-06-17 18.25 18.25 17.65 18.13 57973 1040262 -0.02 -0.11%
N 2009-06-16 17.80 18.39 17.71 18.15 70033 1271688 0.13 0.72%
2009-06-15 17.86 18.09 17.43 18.02 47107 837574 0.31 1.75%
2009-06-12 18.00 18.49 17.46 17.71 66966 1201088 -0.39 -2.15%
N 2009-06-11 18.30 18.70 18.01 18.10 90168 1659755 -0.15 -0.82%
N 2009-06-10 18.55 18.60 18.18 18.25 97157 1789471 -0.21 -1.14%
2009-06-09 17.55 18.50 17.26 18.46 88415 1576810 0.91 5.18%
N 2009-06-08 17.70 17.95 17.41 17.55 53476 946287 -0.06 -0.34%
2009-06-05 18.22 18.28 17.60 17.61 68302 1222258 -0.49 -2.71%
N 2009-06-04 17.75 18.65 17.61 18.10 144104 2628367 0.26 1.46%
N 2009-06-03 17.37 17.98 17.29 17.84 104778 1855274 0.49 2.82%
N 2009-06-02 17.58 17.58 17.27 17.35 62137 1081304 -0.18 -1.03%
N 2009-06-01 17.28 17.80 17.18 17.53 113769 1992708 0.47 2.75%
2009-05-27 16.98 17.25 16.78 17.06 52532 894914 0.19 1.13%
2009-05-26 17.27 17.32 16.78 16.87 80349 1368855 -0.31 -1.80%
2009-05-25 16.17 17.35 16.08 17.18 113868 1930210 0.80 4.88%