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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 3576.18 | 3638.09 | 3434.23 | 3457.55 | 2299558 | 58456696 | -91.51 | -2.58% |
| 2009-11-25 | 3405.84 | 3561.69 | 3390.91 | 3549.06 | 2157912 | 52952260 | 127.56 | 3.73% |
| 2009-11-24 | 3539.99 | 3613.27 | 3410.13 | 3421.50 | 2810853 | 68413360 | -105.28 | -2.98% |
| 2009-11-23 | 3504.21 | 3537.65 | 3492.32 | 3526.78 | 1598027 | 36779256 | 47.45 | 1.36% |
| 2009-11-20 | 3492.55 | 3512.39 | 3453.30 | 3479.33 | 1388014 | 30510576 | -39.67 | -1.13% |
| 2009-11-19 | 3512.46 | 3532.09 | 3455.67 | 3519.00 | 2061984 | 44240592 | 21.51 | 0.61% |
| 2009-11-18 | 3456.71 | 3581.74 | 3450.24 | 3497.49 | 2070477 | 52633780 | 68.23 | 1.99% |
| 2009-11-17 | 3487.77 | 3500.72 | 3420.58 | 3429.26 | 1666661 | 40858212 | -26.37 | -0.76% |
| 2009-11-16 | 3266.43 | 3457.18 | 3266.43 | 3455.63 | 2726082 | 67456048 | 222.98 | 6.90% |
| 2009-11-13 | 3208.20 | 3233.15 | 3156.22 | 3232.65 | 1461453 | 30576868 | -15.90 | -0.49% |
| 2009-11-12 | 3270.02 | 3299.67 | 3235.58 | 3248.55 | 1513999 | 28190156 | -18.49 | -0.57% |
| 2009-11-11 | 3292.36 | 3296.53 | 3221.20 | 3267.04 | 1329840 | 28514938 | -28.44 | -0.86% |
| 2009-11-10 | 3356.45 | 3380.16 | 3295.33 | 3295.49 | 2336042 | 42555244 | -2.79 | -0.08% |
| 2009-11-09 | 3296.91 | 3306.05 | 3256.70 | 3298.27 | 2139662 | 38514980 | -10.44 | -0.32% |
| 2009-11-06 | 3323.24 | 3337.22 | 3294.74 | 3308.71 | 2822370 | 40580244 | 0.89 | 0.03% |
| 2009-11-05 | 3294.90 | 3318.37 | 3237.67 | 3307.83 | 1641439 | 31637390 | 25.46 | 0.78% |
| 2009-11-04 | 3284.68 | 3318.42 | 3238.61 | 3282.37 | 1599019 | 34447208 | 15.48 | 0.47% |
| 2009-11-03 | 3247.71 | 3295.93 | 3238.76 | 3266.88 | 1707395 | 37049020 | 41.84 | 1.30% |
| 2009-11-02 | 2991.93 | 3225.04 | 2976.56 | 3225.04 | 1408226 | 33568748 | 129.26 | 4.17% |
| 2009-10-30 | 3177.22 | 3187.82 | 3090.35 | 3095.78 | 1279057 | 29568422 | 31.89 | 1.04% |
| 2009-10-29 | 3138.20 | 3160.80 | 3055.00 | 3063.89 | 1373015 | 31653398 | -163.51 | -5.07% |
| 2009-10-28 | 3137.31 | 3252.46 | 3137.31 | 3227.40 | 1587752 | 36090076 | 68.72 | 2.18% |
| 2009-10-27 | 3251.90 | 3269.08 | 3158.49 | 3158.67 | 1527089 | 37138396 | -144.81 | -4.38% |
| 2009-10-26 | 3322.26 | 3334.59 | 3277.66 | 3303.49 | 1750212 | 40055060 | -13.56 | -0.41% |
| 2009-10-23 | 3152.79 | 3346.95 | 3152.79 | 3317.05 | 2225197 | 57568320 | 170.86 | 5.43% |
| 2009-10-22 | 3186.61 | 3205.06 | 3141.68 | 3146.19 | 984235 | 24476028 | -15.71 | -0.50% |
| 2009-10-21 | 3172.45 | 3231.48 | 3145.38 | 3161.90 | 1241178 | 30864298 | -35.52 | -1.11% |
| 2009-10-20 | 3199.88 | 3262.56 | 3184.55 | 3197.41 | 1780449 | 45552680 | 21.79 | 0.69% |
| 2009-10-19 | 3056.84 | 3195.37 | 3022.81 | 3175.62 | 1950257 | 50610068 | 131.22 | 4.31% |
| 2009-10-16 | 3039.52 | 3074.44 | 2986.26 | 3044.41 | 1561508 | 39328028 | 45.29 | 1.51% |
| 2009-10-15 | 3022.91 | 3049.99 | 2986.83 | 2999.12 | 1232231 | 31398268 | 19.67 | 0.66% |
| 2009-10-14 | 2967.91 | 3051.58 | 2962.12 | 2979.45 | 1804419 | 45893252 | 25.96 | 0.88% |
| 2009-10-13 | 2870.39 | 2985.25 | 2859.71 | 2953.49 | 1409280 | 34528352 | 94.35 | 3.30% |
| 2009-08-26 | 2912.73 | 3036.04 | 2881.69 | 2962.92 | 1119907 | 25532296 | -77.42 | -2.55% |
| 2009-07-14 | 2981.72 | 3084.19 | 2981.72 | 3040.34 | 1702067 | 38752564 | 472.28 | 18.39% |
| 2009-06-25 | 2599.25 | 2626.03 | 2558.97 | 2568.06 | 1860954 | 34190660 | 102.31 | 4.15% |
| 2009-06-23 | 2471.23 | 2502.37 | 2444.75 | 2465.75 | 1546384 | 26006840 | -97.10 | -3.79% |
