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 | 1944.99 | 1946.96 | 1839.58 | 1845.27 | 4392597 | 71075184 | -97.47 | -5.02% |
| 2009-11-25 | 1848.07 | 1942.74 | 1846.57 | 1942.74 | 4009187 | 70176920 | 90.66 | 4.89% |
| 2009-11-24 | 1933.05 | 1943.18 | 1849.00 | 1852.08 | 4988719 | 76990208 | -77.82 | -4.03% |
| 2009-11-23 | 1872.47 | 1930.98 | 1867.60 | 1929.91 | 4171293 | 66379244 | 61.98 | 3.32% |
| 2009-11-20 | 1820.74 | 1872.86 | 1815.99 | 1867.93 | 4427376 | 64412756 | 37.89 | 2.07% |
| 2009-11-19 | 1829.80 | 1836.12 | 1812.97 | 1830.04 | 4476502 | 60817364 | 1.31 | 0.07% |
| 2009-11-18 | 1815.31 | 1840.96 | 1805.57 | 1828.74 | 4339640 | 57334884 | 13.85 | 0.76% |
| 2009-11-17 | 1816.63 | 1823.66 | 1793.68 | 1814.88 | 4078339 | 55540096 | 3.02 | 0.17% |
| 2009-11-16 | 1778.07 | 1829.68 | 1778.07 | 1811.86 | 3751291 | 65563428 | 43.84 | 2.48% |
| 2009-11-13 | 1736.10 | 1774.33 | 1729.75 | 1768.02 | 3187462 | 57903860 | 31.10 | 1.79% |
| 2009-11-12 | 1699.45 | 1754.24 | 1698.20 | 1736.92 | 3285078 | 58884848 | 39.48 | 2.33% |
| 2009-11-11 | 1673.31 | 1705.24 | 1663.05 | 1697.44 | 2930782 | 52499836 | 23.73 | 1.42% |
| 2009-11-10 | 1665.32 | 1689.09 | 1664.35 | 1673.72 | 2598213 | 45405272 | 16.04 | 0.97% |
| 2009-11-09 | 1646.27 | 1657.67 | 1634.17 | 1657.67 | 2413174 | 42371280 | 12.86 | 0.78% |
| 2009-11-06 | 1665.76 | 1669.67 | 1640.05 | 1644.81 | 3067546 | 63617728 | -14.93 | -0.90% |
| 2009-11-05 | 1658.74 | 1665.70 | 1647.24 | 1659.74 | 2212131 | 30313254 | 0.18 | 0.01% |
| 2009-11-04 | 1633.40 | 1666.38 | 1627.02 | 1659.56 | 3069322 | 47773948 | 27.93 | 1.71% |
| 2009-11-03 | 1608.80 | 1636.94 | 1606.32 | 1631.63 | 3079293 | 43937436 | 18.99 | 1.18% |
| 2009-11-02 | 1545.27 | 1613.52 | 1536.27 | 1612.64 | 2735586 | 37675624 | 43.99 | 2.80% |
| 2009-10-30 | 1567.40 | 1582.49 | 1558.97 | 1568.65 | 1810572 | 26906548 | 17.53 | 1.13% |
| 2009-10-29 | 1553.21 | 1566.83 | 1540.99 | 1551.13 | 1675365 | 23940334 | -19.29 | -1.23% |
| 2009-10-28 | 1554.03 | 1570.41 | 1549.47 | 1570.41 | 1594637 | 22575382 | 12.09 | 0.78% |
| 2009-10-27 | 1574.29 | 1580.14 | 1557.73 | 1558.33 | 2101350 | 29102682 | -26.85 | -1.69% |
| 2009-10-26 | 1597.04 | 1601.72 | 1572.32 | 1585.18 | 2501421 | 37853172 | -7.35 | -0.46% |
| 2009-10-23 | 1586.06 | 1597.54 | 1584.20 | 1592.53 | 2390765 | 34696984 | 6.17 | 0.39% |
| 2009-10-22 | 1583.66 | 1594.39 | 1562.59 | 1586.35 | 2428029 | 32913604 | 2.10 | 0.13% |
| 2009-10-21 | 1602.74 | 1607.33 | 1583.41 | 1584.25 | 2482370 | 38817816 | -24.71 | -1.54% |
| 2009-10-20 | 1552.41 | 1610.74 | 1549.00 | 1608.96 | 3441463 | 59800412 | 60.52 | 3.91% |
| 2009-10-19 | 1534.50 | 1548.44 | 1524.93 | 1548.44 | 2580584 | 39683736 | 22.50 | 1.48% |
| 2009-10-16 | 1517.91 | 1526.84 | 1498.63 | 1525.93 | 1890393 | 28155650 | 9.08 | 0.60% |
| 2009-10-15 | 1541.80 | 1550.57 | 1509.15 | 1516.85 | 2112816 | 34136772 | -19.23 | -1.25% |
| 2009-10-14 | 1553.93 | 1564.94 | 1531.85 | 1536.08 | 2513431 | 36335088 | -16.22 | -1.04% |
| 2009-10-13 | 1552.12 | 1553.74 | 1540.08 | 1552.30 | 1559406 | 19674874 | 1.68 | 0.11% |
| 2009-08-26 | 1450.23 | 1503.55 | 1445.42 | 1497.20 | 2187718 | 28146504 | -86.36 | -5.45% |
| 2009-07-14 | 1597.91 | 1598.75 | 1568.73 | 1583.57 | 3610288 | 57065040 | 193.05 | 13.88% |
| 2009-06-25 | 1379.91 | 1392.64 | 1375.96 | 1390.52 | 2225292 | 29621498 | 22.54 | 1.65% |
| 2009-06-23 | 1367.52 | 1378.41 | 1347.71 | 1367.98 | 2230080 | 33092248 | 151.87 | 12.49% |
