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 | 1433.49 | 1451.23 | 1386.58 | 1391.88 | 9713156 | 127530488 | -71.03 | -4.86% |
| 2009-11-26 | 1516.03 | 1532.18 | 1455.59 | 1462.91 | 13988414 | 193614000 | -46.46 | -3.08% |
| 2009-11-25 | 1443.41 | 1509.83 | 1429.62 | 1509.37 | 12657939 | 161029472 | 60.71 | 4.19% |
| 2009-11-24 | 1497.69 | 1535.85 | 1439.96 | 1448.66 | 17866852 | 234915152 | -43.30 | -2.90% |
| 2009-11-23 | 1469.36 | 1491.96 | 1467.94 | 1491.96 | 10391272 | 145088304 | 25.27 | 1.72% |
| 2009-11-20 | 1461.26 | 1477.01 | 1448.96 | 1466.70 | 10314973 | 125336664 | 0.21 | 0.01% |
| 2009-11-19 | 1453.82 | 1466.49 | 1442.33 | 1466.49 | 9486751 | 126472016 | 14.65 | 1.01% |
| 2009-11-18 | 1454.85 | 1461.71 | 1440.24 | 1451.83 | 8585684 | 113557744 | -4.61 | -0.32% |
| 2009-11-17 | 1471.19 | 1473.81 | 1450.22 | 1456.45 | 10207663 | 145985776 | -1.35 | -0.09% |
| 2009-11-16 | 1415.38 | 1460.73 | 1414.45 | 1457.80 | 13425140 | 177707568 | 53.49 | 3.81% |
| 2009-11-13 | 1389.46 | 1404.32 | 1370.91 | 1404.32 | 9067319 | 111613320 | 9.99 | 0.72% |
| 2009-11-12 | 1391.29 | 1410.12 | 1388.08 | 1394.33 | 8547028 | 101500504 | 9.32 | 0.67% |
| 2009-11-11 | 1388.99 | 1399.16 | 1371.30 | 1385.00 | 7691384 | 94575192 | -5.54 | -0.40% |
| 2009-11-10 | 1405.10 | 1413.70 | 1390.12 | 1390.54 | 10011931 | 120285080 | -4.10 | -0.29% |
| 2009-11-09 | 1373.73 | 1394.64 | 1367.50 | 1394.64 | 10322659 | 128845960 | 23.78 | 1.74% |
| 2009-11-06 | 1362.58 | 1385.28 | 1360.47 | 1370.86 | 11340350 | 145677216 | 15.69 | 1.16% |
| 2009-11-05 | 1349.30 | 1357.66 | 1333.01 | 1355.17 | 8393475 | 104261872 | 7.71 | 0.57% |
| 2009-11-04 | 1332.18 | 1357.57 | 1320.21 | 1347.46 | 10065520 | 129602184 | 20.17 | 1.52% |
| 2009-11-03 | 1304.97 | 1329.44 | 1304.71 | 1327.29 | 8747628 | 111098176 | 27.03 | 2.08% |
| 2009-11-02 | 1239.52 | 1301.08 | 1229.82 | 1300.26 | 7217406 | 86866176 | 29.82 | 2.35% |
| 2009-10-30 | 1282.59 | 1290.21 | 1270.12 | 1270.44 | 6473912 | 81060152 | 11.45 | 0.91% |
| 2009-10-29 | 1275.67 | 1278.20 | 1256.72 | 1258.99 | 7135479 | 87330128 | -48.02 | -3.67% |
| 2009-10-28 | 1292.69 | 1313.06 | 1274.53 | 1307.01 | 6382555 | 81785296 | 5.18 | 0.40% |
| 2009-10-27 | 1343.87 | 1343.87 | 1301.83 | 1301.83 | 8070583 | 108347128 | -56.83 | -4.18% |
| 2009-10-26 | 1352.82 | 1365.20 | 1345.06 | 1358.65 | 7850681 | 105496240 | 6.55 | 0.48% |
| 2009-10-23 | 1332.38 | 1362.72 | 1332.38 | 1352.11 | 8805795 | 117309224 | 20.58 | 1.54% |
| 2009-10-22 | 1340.56 | 1351.46 | 1330.58 | 1331.53 | 7281579 | 97968000 | -7.20 | -0.54% |
| 2009-10-21 | 1327.11 | 1353.05 | 1318.50 | 1338.73 | 8891472 | 116266472 | 8.52 | 0.64% |
| 2009-10-20 | 1328.49 | 1333.91 | 1319.37 | 1330.21 | 8312582 | 118083592 | 10.78 | 0.82% |
| 2009-10-19 | 1266.72 | 1322.37 | 1262.29 | 1319.43 | 8364668 | 111886216 | 49.39 | 3.89% |
| 2009-10-16 | 1277.63 | 1282.71 | 1245.65 | 1270.03 | 5440692 | 63686664 | -5.58 | -0.44% |
| 2009-10-15 | 1271.98 | 1292.64 | 1268.84 | 1275.61 | 6688324 | 80963296 | 13.40 | 1.06% |
| 2009-10-14 | 1252.44 | 1282.64 | 1246.73 | 1262.21 | 7463133 | 92245520 | 11.29 | 0.90% |
| 2009-10-13 | 1224.59 | 1250.91 | 1219.72 | 1250.91 | 5656475 | 66106668 | 24.43 | 1.99% |
| 2009-08-26 | 1278.46 | 1338.22 | 1271.54 | 1322.34 | 7953659 | 95723960 | 2.07 | 0.16% |
| 2009-07-14 | 1297.10 | 1320.27 | 1297.10 | 1320.27 | 9082394 | 104089928 | 96.04 | 7.84% |
| 2009-06-25 | 1230.23 | 1233.63 | 1217.44 | 1224.23 | 7920977 | 89298704 | 40.72 | 3.44% |
| 2009-06-23 | 1150.78 | 1197.05 | 1145.40 | 1183.51 | 10979488 | 106611376 | 102.24 | 9.46% |
