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 | 14027.96 | 14269.74 | 13741.52 | 13822.51 | 11887977 | 217824624 | -441.45 | -3.10% |
| 2009-11-26 | 14866.82 | 14944.05 | 14221.99 | 14263.96 | 16721762 | 310416736 | -565.93 | -3.82% |
| 2009-11-25 | 14394.74 | 14832.75 | 14312.44 | 14829.89 | 14439977 | 261022560 | 387.83 | 2.69% |
| 2009-11-24 | 14921.45 | 15063.96 | 14387.49 | 14442.06 | 18984744 | 337007072 | -430.88 | -2.90% |
| 2009-11-23 | 14717.93 | 14872.94 | 14672.00 | 14872.94 | 11062272 | 210222320 | 171.24 | 1.17% |
| 2009-11-20 | 14648.62 | 14793.88 | 14535.27 | 14701.71 | 10668763 | 191771312 | -4.72 | -0.03% |
| 2009-11-19 | 14674.21 | 14742.83 | 14545.17 | 14706.43 | 10176742 | 191073104 | 61.40 | 0.42% |
| 2009-11-18 | 14687.48 | 14760.78 | 14569.23 | 14645.03 | 9119706 | 182876688 | -30.84 | -0.21% |
| 2009-11-17 | 14778.38 | 14783.81 | 14628.78 | 14675.87 | 11398720 | 222959776 | -30.70 | -0.21% |
| 2009-11-16 | 14335.67 | 14706.57 | 14335.67 | 14706.57 | 14839863 | 284846912 | 467.27 | 3.28% |
| 2009-11-13 | 14106.26 | 14239.30 | 13944.46 | 14239.30 | 10645591 | 196116016 | 90.31 | 0.64% |
| 2009-11-12 | 14101.37 | 14276.75 | 14094.74 | 14149.00 | 10510175 | 186341776 | 78.75 | 0.56% |
| 2009-11-11 | 14104.57 | 14170.25 | 13959.53 | 14070.25 | 8795340 | 158908416 | -47.85 | -0.34% |
| 2009-11-10 | 14098.96 | 14196.77 | 14078.97 | 14118.09 | 11627355 | 202729072 | 123.65 | 0.88% |
| 2009-11-09 | 13951.49 | 14024.58 | 13837.40 | 13994.44 | 9785295 | 164801216 | 52.71 | 0.38% |
| 2009-11-06 | 13949.57 | 14043.68 | 13892.12 | 13941.73 | 11043164 | 196071600 | 91.78 | 0.66% |
| 2009-11-05 | 13897.43 | 13937.00 | 13716.39 | 13849.94 | 8281320 | 152835136 | -31.68 | -0.23% |
| 2009-11-04 | 13833.19 | 13981.40 | 13711.57 | 13881.62 | 11036308 | 205747104 | 76.60 | 0.56% |
| 2009-11-03 | 13692.14 | 13852.07 | 13662.92 | 13805.02 | 10370652 | 187020448 | 154.80 | 1.13% |
| 2009-11-02 | 12899.81 | 13653.79 | 12836.43 | 13650.22 | 9544186 | 171635136 | 449.25 | 3.40% |
| 2009-10-30 | 13340.47 | 13409.83 | 13197.78 | 13200.98 | 7933761 | 143786256 | 111.65 | 0.85% |
| 2009-10-29 | 13172.48 | 13283.15 | 13068.89 | 13089.33 | 8383088 | 150697840 | -335.11 | -2.50% |
| 2009-10-28 | 13257.13 | 13448.36 | 13133.55 | 13424.44 | 8303864 | 148186848 | 99.70 | 0.75% |
| 2009-10-27 | 13637.97 | 13675.38 | 13324.74 | 13324.74 | 10031681 | 184806144 | -432.42 | -3.14% |
| 2009-10-26 | 13815.20 | 13866.16 | 13642.96 | 13757.15 | 9087346 | 175404480 | -30.01 | -0.22% |
| 2009-10-23 | 13586.53 | 13892.54 | 13586.53 | 13787.16 | 11120896 | 208862976 | 234.59 | 1.73% |
| 2009-10-22 | 13602.26 | 13688.49 | 13511.76 | 13552.57 | 8765467 | 164690368 | -73.03 | -0.54% |
| 2009-10-21 | 13615.96 | 13821.39 | 13559.86 | 13625.60 | 11702773 | 215937904 | 17.69 | 0.13% |
| 2009-10-20 | 13490.08 | 13617.29 | 13452.71 | 13607.91 | 12115516 | 238810512 | 207.16 | 1.55% |
| 2009-10-19 | 12933.22 | 13402.84 | 12919.75 | 13400.76 | 12553923 | 230597328 | 482.96 | 3.74% |
| 2009-10-16 | 12932.22 | 13018.22 | 12697.39 | 12917.79 | 7081141 | 130747864 | 24.89 | 0.19% |
| 2009-10-15 | 12981.19 | 13111.77 | 12866.14 | 12892.90 | 8918351 | 160495424 | 36.79 | 0.29% |
| 2009-10-14 | 12790.47 | 13066.05 | 12769.57 | 12856.11 | 11002711 | 192586000 | 108.43 | 0.85% |
| 2009-10-13 | 12570.81 | 12747.68 | 12537.60 | 12747.68 | 6042452 | 103448224 | 140.64 | 1.12% |
| 2009-08-26 | 12451.04 | 12991.27 | 12394.87 | 12876.63 | 11129094 | 198171008 | -1061.53 | -7.62% |
| 2009-07-14 | 13681.75 | 13938.16 | 13681.75 | 13938.16 | 13180330 | 233707968 | 1755.90 | 14.41% |
| 2009-06-25 | 12208.67 | 12294.49 | 12125.39 | 12182.26 | 10723914 | 181031296 | 278.42 | 2.34% |
| 2009-06-23 | 11790.47 | 12076.06 | 11706.60 | 11903.83 | 13543269 | 203021088 | 773.25 | 6.95% |
| 2009-06-01 | 10966.52 | 11170.57 | 10966.52 | 11130.58 | 12488780 | 200363312 | 438.93 | 4.11% |
