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 | 5201.27 | 5319.58 | 5142.40 | 5174.46 | 7282926 | 136661648 | -88.53 | -1.68% |
| 2009-11-26 | 5511.98 | 5522.08 | 5241.01 | 5262.99 | 10129348 | 189812992 | -249.41 | -4.53% |
| 2009-11-25 | 5329.62 | 5517.93 | 5295.98 | 5512.40 | 8936903 | 169864176 | 169.43 | 3.17% |
| 2009-11-24 | 5638.37 | 5657.82 | 5310.84 | 5342.98 | 11788774 | 223957808 | -275.00 | -4.89% |
| 2009-11-23 | 5526.13 | 5617.97 | 5501.42 | 5617.97 | 7851979 | 149604688 | 96.37 | 1.75% |
| 2009-11-20 | 5507.95 | 5569.10 | 5475.57 | 5521.60 | 8155410 | 146549904 | 1.94 | 0.04% |
| 2009-11-19 | 5456.84 | 5520.30 | 5446.23 | 5519.66 | 8047631 | 150573840 | 74.87 | 1.38% |
| 2009-11-18 | 5432.28 | 5457.77 | 5398.70 | 5444.79 | 7249560 | 133982984 | 13.54 | 0.25% |
| 2009-11-17 | 5430.86 | 5458.18 | 5381.39 | 5431.25 | 7440285 | 139656512 | 8.26 | 0.15% |
| 2009-11-16 | 5362.93 | 5435.72 | 5362.93 | 5422.99 | 9775735 | 181371744 | 100.03 | 1.88% |
| 2009-11-13 | 5211.46 | 5322.96 | 5193.50 | 5322.96 | 7558548 | 136006624 | 96.08 | 1.84% |
| 2009-11-12 | 5182.31 | 5258.42 | 5182.31 | 5226.88 | 7194999 | 126053072 | 57.11 | 1.10% |
| 2009-11-11 | 5149.98 | 5183.47 | 5121.42 | 5169.77 | 6197923 | 105296584 | 12.16 | 0.24% |
| 2009-11-10 | 5178.78 | 5190.59 | 5154.52 | 5157.60 | 6691262 | 125843200 | 3.24 | 0.06% |
| 2009-11-09 | 5140.02 | 5160.21 | 5098.63 | 5154.36 | 7229138 | 136114688 | 22.96 | 0.45% |
| 2009-11-06 | 5138.14 | 5172.43 | 5118.19 | 5131.40 | 8774990 | 159633536 | 9.43 | 0.18% |
| 2009-11-05 | 5115.00 | 5132.92 | 5066.57 | 5121.97 | 7780117 | 138127680 | 18.36 | 0.36% |
| 2009-11-04 | 5069.71 | 5112.37 | 5056.41 | 5103.61 | 8898749 | 162599344 | 49.28 | 0.97% |
| 2009-11-03 | 4978.67 | 5072.15 | 4976.20 | 5054.33 | 8874655 | 164593328 | 95.83 | 1.93% |
| 2009-11-02 | 4710.76 | 4958.51 | 4674.82 | 4958.51 | 7560549 | 139746416 | 165.58 | 3.46% |
| 2009-10-30 | 4805.03 | 4843.55 | 4771.05 | 4792.93 | 6124683 | 114936840 | 47.55 | 1.00% |
| 2009-10-29 | 4750.21 | 4779.27 | 4717.00 | 4745.38 | 5922408 | 105923360 | -58.76 | -1.22% |
| 2009-10-28 | 4750.51 | 4804.14 | 4715.66 | 4804.14 | 5976621 | 100707216 | 43.88 | 0.92% |
| 2009-10-27 | 4850.48 | 4854.06 | 4760.26 | 4760.26 | 7630094 | 137991408 | -120.89 | -2.48% |
| 2009-10-26 | 4866.53 | 4888.62 | 4833.29 | 4881.15 | 7250619 | 127893488 | 35.40 | 0.73% |
| 2009-10-23 | 4787.97 | 4871.53 | 4787.97 | 4845.75 | 7253436 | 120325632 | 66.97 | 1.40% |
| 2009-10-22 | 4771.88 | 4810.37 | 4745.23 | 4778.78 | 5655086 | 90599192 | -5.14 | -0.11% |
| 2009-10-21 | 4844.37 | 4856.58 | 4783.93 | 4783.93 | 6589861 | 109279968 | -66.98 | -1.38% |
| 2009-10-20 | 4811.60 | 4850.90 | 4806.88 | 4850.90 | 7695888 | 131148088 | 66.67 | 1.39% |
| 2009-10-19 | 4689.65 | 4784.27 | 4680.57 | 4784.24 | 5738558 | 100011352 | 98.88 | 2.11% |
| 2009-10-16 | 4687.77 | 4708.63 | 4618.44 | 4685.35 | 4728162 | 79584704 | 5.60 | 0.12% |
| 2009-10-15 | 4721.16 | 4741.10 | 4659.48 | 4679.76 | 4430961 | 76318536 | -12.54 | -0.27% |
| 2009-10-14 | 4721.17 | 4765.00 | 4677.38 | 4692.30 | 5499815 | 95806208 | -11.12 | -0.24% |
| 2009-10-13 | 4639.89 | 4703.42 | 4626.87 | 4703.42 | 4015368 | 70132240 | 48.04 | 1.03% |
| 2009-08-26 | 4299.15 | 4480.85 | 4285.80 | 4442.28 | 6072431 | 99023984 | -266.06 | -5.65% |
| 2009-07-14 | 4645.81 | 4708.33 | 4637.46 | 4708.33 | 7695188 | 130881984 | 337.81 | 7.73% |
| 2009-06-25 | 4381.15 | 4392.16 | 4347.43 | 4370.52 | 5911852 | 95669056 | 62.79 | 1.46% |
| 2009-06-23 | 4284.72 | 4342.58 | 4265.46 | 4307.73 | 5519619 | 82075656 | 38.50 | 0.90% |
| 2009-06-01 | 4239.62 | 4278.55 | 4230.78 | 4269.23 | 5951470 | 96840520 | 68.76 | 1.64% |
