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 | 1290.44 | 1319.56 | 1276.66 | 1286.31 | 12120652 | 179887120 | -18.55 | -1.42% |
| 2009-11-26 | 1365.21 | 1365.21 | 1296.99 | 1304.85 | 15699243 | 229753696 | -59.58 | -4.37% |
| 2009-11-25 | 1324.55 | 1364.47 | 1317.59 | 1364.44 | 13708422 | 197329216 | 34.47 | 2.59% |
| 2009-11-24 | 1408.19 | 1412.49 | 1324.15 | 1329.97 | 18227578 | 261245488 | -73.95 | -5.27% |
| 2009-11-23 | 1382.40 | 1403.93 | 1382.05 | 1403.93 | 14429650 | 203573648 | 22.50 | 1.63% |
| 2009-11-20 | 1372.82 | 1388.39 | 1366.72 | 1381.43 | 13223136 | 186893232 | 4.42 | 0.32% |
| 2009-11-19 | 1363.11 | 1377.01 | 1354.31 | 1377.01 | 13198086 | 191046912 | 14.76 | 1.08% |
| 2009-11-18 | 1368.08 | 1371.41 | 1355.81 | 1362.26 | 12391777 | 172264512 | -5.16 | -0.38% |
| 2009-11-17 | 1372.13 | 1372.13 | 1357.03 | 1367.42 | 12949700 | 183312928 | -2.96 | -0.22% |
| 2009-11-16 | 1354.80 | 1376.34 | 1354.79 | 1370.38 | 15743555 | 223096368 | 25.55 | 1.90% |
| 2009-11-13 | 1317.77 | 1344.87 | 1313.15 | 1344.83 | 13144099 | 185510544 | 24.64 | 1.87% |
| 2009-11-12 | 1309.84 | 1332.46 | 1309.84 | 1320.18 | 13327289 | 182843552 | 13.59 | 1.04% |
| 2009-11-11 | 1306.44 | 1308.94 | 1294.62 | 1306.59 | 10971918 | 145532320 | 4.70 | 0.36% |
| 2009-11-10 | 1298.80 | 1307.93 | 1294.54 | 1301.89 | 11069817 | 151708384 | 7.67 | 0.59% |
| 2009-11-09 | 1290.41 | 1297.04 | 1280.17 | 1294.22 | 11934163 | 162677248 | 5.83 | 0.45% |
| 2009-11-06 | 1287.27 | 1295.49 | 1285.08 | 1288.39 | 13319348 | 183398976 | 7.17 | 0.56% |
| 2009-11-05 | 1276.40 | 1282.97 | 1263.37 | 1281.22 | 13283946 | 177921968 | 5.92 | 0.46% |
| 2009-11-04 | 1274.80 | 1283.30 | 1268.41 | 1275.30 | 13533297 | 177795008 | 1.56 | 0.12% |
| 2009-11-03 | 1253.36 | 1276.01 | 1251.22 | 1273.74 | 14982597 | 196771728 | 21.13 | 1.69% |
| 2009-11-02 | 1194.19 | 1253.03 | 1187.79 | 1252.61 | 12403890 | 166977440 | 33.77 | 2.77% |
| 2009-10-30 | 1220.36 | 1233.95 | 1209.67 | 1218.84 | 11756689 | 201654752 | 13.72 | 1.14% |
| 2009-10-29 | 1205.25 | 1221.77 | 1198.46 | 1205.12 | 9946038 | 125066032 | -16.45 | -1.35% |
| 2009-10-28 | 1200.98 | 1221.57 | 1193.94 | 1221.57 | 10349077 | 126214824 | 16.94 | 1.41% |
| 2009-10-27 | 1219.67 | 1227.70 | 1204.62 | 1204.62 | 11811138 | 152149088 | -23.59 | -1.92% |
| 2009-10-26 | 1219.71 | 1228.90 | 1208.51 | 1228.21 | 11393848 | 147574160 | 12.63 | 1.04% |
| 2009-10-23 | 1200.99 | 1220.92 | 1200.99 | 1215.58 | 11767222 | 150169712 | 16.88 | 1.41% |
| 2009-10-22 | 1194.98 | 1203.97 | 1187.94 | 1198.70 | 9576628 | 124962288 | -0.01 | -0.00% |
| 2009-10-21 | 1213.72 | 1215.24 | 1198.72 | 1198.72 | 11363284 | 148024880 | -10.10 | -0.83% |
| 2009-10-20 | 1193.55 | 1208.82 | 1190.29 | 1208.82 | 12452379 | 157207584 | 20.73 | 1.75% |
| 2009-10-19 | 1165.72 | 1189.12 | 1163.03 | 1188.08 | 10179513 | 133813160 | 23.39 | 2.01% |
| 2009-10-16 | 1161.53 | 1166.05 | 1147.12 | 1164.69 | 8877612 | 116288984 | 9.67 | 0.84% |
| 2009-10-15 | 1153.01 | 1159.82 | 1146.35 | 1155.02 | 8534846 | 108612736 | 9.92 | 0.87% |
| 2009-10-14 | 1151.28 | 1160.96 | 1140.51 | 1145.10 | 8841311 | 111285080 | -0.83 | -0.07% |
| 2009-10-13 | 1130.45 | 1145.93 | 1127.55 | 1145.93 | 6654608 | 80551504 | 13.77 | 1.22% |
| 2009-08-26 | 1059.46 | 1111.61 | 1053.53 | 1108.42 | 12391892 | 158307472 | -46.57 | -4.03% |
| 2009-07-14 | 1141.83 | 1154.99 | 1137.43 | 1154.98 | 12990077 | 158288144 | 132.26 | 12.93% |
| 2009-06-25 | 1024.20 | 1030.82 | 1019.51 | 1022.73 | 9045121 | 107586920 | 29.02 | 2.92% |
| 2009-06-23 | 981.41 | 1000.74 | 977.25 | 993.70 | 8866034 | 96488776 | -0.55 | -0.06% |
