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 | 5064.08 | 5154.91 | 4962.83 | 4995.23 | 81158696 | 1068518528 | -147.68 | -2.87% |
| 2009-11-26 | 5347.06 | 5378.67 | 5116.89 | 5142.91 | 114786416 | 1555561984 | -194.41 | -3.64% |
| 2009-11-25 | 5152.48 | 5337.50 | 5131.16 | 5337.31 | 96296880 | 1300810752 | 166.36 | 3.22% |
| 2009-11-24 | 5421.74 | 5444.86 | 5149.06 | 5170.95 | 124211728 | 1691215104 | -232.67 | -4.31% |
| 2009-11-23 | 5333.02 | 5403.62 | 5322.11 | 5403.62 | 87621608 | 1189385856 | 74.84 | 1.40% |
| 2009-11-20 | 5290.49 | 5362.86 | 5268.33 | 5328.78 | 92124888 | 1198918400 | 23.65 | 0.45% |
| 2009-11-19 | 5255.63 | 5305.13 | 5228.53 | 5305.13 | 91301904 | 1206031872 | 57.87 | 1.10% |
| 2009-11-18 | 5239.57 | 5265.15 | 5205.48 | 5247.26 | 83928120 | 1094178688 | 10.13 | 0.19% |
| 2009-11-17 | 5247.60 | 5256.93 | 5202.44 | 5237.14 | 85117776 | 1146877184 | 10.88 | 0.21% |
| 2009-11-16 | 5123.77 | 5226.25 | 5123.77 | 5226.25 | 95886888 | 1307191808 | 135.66 | 2.67% |
| 2009-11-13 | 5026.97 | 5090.59 | 4979.87 | 5090.59 | 71989440 | 975937152 | 44.76 | 0.89% |
| 2009-11-12 | 5031.19 | 5091.29 | 5028.80 | 5045.83 | 71033520 | 889705216 | 23.03 | 0.46% |
| 2009-11-11 | 5010.14 | 5036.50 | 4973.58 | 5022.80 | 65238760 | 811110016 | 6.36 | 0.13% |
| 2009-11-10 | 5026.56 | 5048.11 | 5011.76 | 5016.44 | 75037560 | 949206016 | 17.90 | 0.36% |
| 2009-11-09 | 4975.12 | 4999.03 | 4937.34 | 4998.54 | 72350928 | 890325888 | 27.30 | 0.55% |
| 2009-11-06 | 4970.26 | 5006.79 | 4956.14 | 4971.24 | 86712944 | 1064697728 | 26.96 | 0.55% |
| 2009-11-05 | 4928.29 | 4956.27 | 4888.07 | 4944.28 | 74247136 | 906876544 | 16.86 | 0.34% |
| 2009-11-04 | 4898.25 | 4945.25 | 4871.82 | 4927.41 | 86323464 | 1089469184 | 35.28 | 0.72% |
| 2009-11-03 | 4821.36 | 4899.41 | 4812.81 | 4892.14 | 87080552 | 1081457664 | 83.59 | 1.74% |
| 2009-11-02 | 4557.30 | 4808.54 | 4532.76 | 4808.54 | 71178448 | 888311616 | 154.16 | 3.31% |
| 2009-10-30 | 4674.76 | 4716.06 | 4635.68 | 4654.38 | 58192336 | 752014336 | 49.18 | 1.07% |
| 2009-10-29 | 4624.41 | 4664.45 | 4596.88 | 4605.20 | 56669592 | 710813248 | -96.50 | -2.05% |
| 2009-10-28 | 4632.45 | 4701.70 | 4596.80 | 4701.70 | 57105940 | 710078208 | 49.62 | 1.07% |
| 2009-10-27 | 4746.72 | 4754.44 | 4652.09 | 4652.09 | 67542216 | 862295104 | -130.44 | -2.73% |
| 2009-10-26 | 4790.39 | 4803.47 | 4735.17 | 4782.53 | 66007448 | 840406464 | 3.56 | 0.07% |
| 2009-10-23 | 4712.98 | 4803.75 | 4712.98 | 4778.97 | 75974648 | 932727232 | 73.95 | 1.57% |
| 2009-10-22 | 4694.30 | 4738.74 | 4676.20 | 4705.02 | 63484988 | 760270272 | -0.49 | -0.01% |
| 2009-10-21 | 4716.77 | 4765.51 | 4694.51 | 4705.51 | 71365864 | 882598208 | -12.56 | -0.27% |
| 2009-10-20 | 4672.35 | 4718.07 | 4656.71 | 4718.07 | 72610936 | 938092864 | 72.23 | 1.55% |
| 2009-10-19 | 4519.76 | 4645.84 | 4514.56 | 4645.84 | 64541508 | 830337536 | 131.19 | 2.91% |
| 2009-10-16 | 4515.52 | 4537.63 | 4442.17 | 4514.65 | 47372688 | 591185344 | 11.09 | 0.25% |
| 2009-10-15 | 4520.25 | 4552.52 | 4480.41 | 4503.56 | 50166572 | 621231360 | 17.92 | 0.40% |
| 2009-10-14 | 4464.76 | 4546.50 | 4460.82 | 4485.64 | 57634196 | 724328448 | 34.30 | 0.77% |
| 2009-10-13 | 4379.73 | 4451.35 | 4368.47 | 4451.35 | 39336308 | 477437408 | 61.60 | 1.40% |
| 2009-08-26 | 4246.69 | 4432.90 | 4225.34 | 4397.69 | 64220968 | 758811520 | -266.66 | -5.72% |
| 2009-07-14 | 4591.83 | 4664.35 | 4591.83 | 4664.35 | 80000808 | 937921152 | 523.60 | 12.64% |
| 2009-06-25 | 4145.42 | 4167.64 | 4121.31 | 4140.74 | 58815680 | 649843392 | 74.89 | 1.84% |
| 2009-06-23 | 4028.30 | 4106.24 | 4014.17 | 4065.85 | 59098512 | 627252288 | 152.43 | 3.90% |
| 2009-06-01 | 3869.87 | 3922.08 | 3869.87 | 3913.42 | 59989412 | 656061184 | 84.09 | 2.20% |
