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 | 1159.13 | 1189.69 | 1155.21 | 1167.29 | 4478529 | 84301040 | -3.48 | -0.30% |
| 2009-11-26 | 1206.47 | 1210.20 | 1165.95 | 1170.77 | 5417609 | 92780784 | -39.18 | -3.24% |
| 2009-11-25 | 1184.40 | 1213.10 | 1166.46 | 1209.95 | 5584720 | 90201112 | 18.36 | 1.54% |
| 2009-11-24 | 1263.96 | 1266.11 | 1187.22 | 1191.59 | 7150389 | 116984272 | -69.38 | -5.50% |
| 2009-11-23 | 1244.09 | 1261.64 | 1239.95 | 1260.97 | 4514547 | 86888624 | 16.36 | 1.31% |
| 2009-11-20 | 1248.37 | 1255.18 | 1241.79 | 1244.61 | 5283030 | 94154656 | -6.80 | -0.54% |
| 2009-11-19 | 1238.56 | 1259.89 | 1235.02 | 1251.40 | 6317169 | 115997864 | 13.57 | 1.10% |
| 2009-11-18 | 1223.67 | 1242.18 | 1216.28 | 1237.83 | 6847823 | 115307072 | 12.87 | 1.05% |
| 2009-11-17 | 1211.27 | 1231.37 | 1201.29 | 1224.96 | 6357798 | 113738304 | 12.96 | 1.07% |
| 2009-11-16 | 1196.96 | 1211.99 | 1195.96 | 1211.99 | 5478082 | 93394592 | 18.41 | 1.54% |
| 2009-11-13 | 1180.80 | 1193.66 | 1172.95 | 1193.59 | 3284611 | 63532852 | 10.38 | 0.88% |
| 2009-11-12 | 1188.06 | 1194.10 | 1181.23 | 1183.21 | 3788015 | 64643440 | -1.99 | -0.17% |
| 2009-11-11 | 1177.76 | 1187.13 | 1171.74 | 1185.20 | 3589372 | 63478060 | 4.09 | 0.35% |
| 2009-11-10 | 1172.15 | 1195.37 | 1171.67 | 1181.11 | 5516828 | 102274280 | 11.90 | 1.02% |
| 2009-11-09 | 1172.06 | 1172.06 | 1154.63 | 1169.21 | 3887699 | 70247200 | -5.76 | -0.49% |
| 2009-11-06 | 1186.83 | 1191.62 | 1169.69 | 1174.97 | 5452831 | 94476184 | -6.60 | -0.56% |
| 2009-11-05 | 1180.56 | 1190.09 | 1172.64 | 1181.58 | 6261146 | 103385672 | -6.64 | -0.56% |
| 2009-11-04 | 1174.63 | 1195.84 | 1161.37 | 1188.21 | 8423816 | 139739360 | 7.22 | 0.61% |
| 2009-11-03 | 1191.99 | 1192.02 | 1165.11 | 1181.00 | 8200718 | 152565696 | 1.14 | 0.10% |
| 2009-11-02 | 1106.06 | 1180.18 | 1097.66 | 1179.86 | 7724567 | 151708352 | 61.22 | 5.47% |
| 2009-10-30 | 1099.02 | 1124.59 | 1087.92 | 1118.64 | 6837891 | 141820272 | 30.36 | 2.79% |
| 2009-10-29 | 1079.35 | 1109.61 | 1075.58 | 1088.28 | 5434755 | 100489464 | 1.78 | 0.16% |
| 2009-10-28 | 1074.51 | 1087.46 | 1064.80 | 1086.51 | 3859422 | 70661136 | 7.64 | 0.71% |
| 2009-10-27 | 1097.75 | 1099.48 | 1078.39 | 1078.86 | 6166708 | 110428432 | -20.61 | -1.87% |
| 2009-10-26 | 1084.43 | 1101.69 | 1083.26 | 1099.47 | 6034230 | 101414032 | 24.48 | 2.28% |
| 2009-10-23 | 1060.64 | 1075.36 | 1060.64 | 1075.00 | 3220449 | 53366960 | 16.52 | 1.56% |
| 2009-10-22 | 1046.88 | 1061.26 | 1045.80 | 1058.48 | 2689967 | 43704528 | 7.08 | 0.67% |
| 2009-10-21 | 1057.68 | 1063.09 | 1049.33 | 1051.40 | 3142329 | 51517864 | -8.08 | -0.76% |
| 2009-10-20 | 1051.30 | 1059.78 | 1041.36 | 1059.48 | 3843586 | 64129256 | 12.22 | 1.17% |
| 2009-10-19 | 1034.47 | 1048.11 | 1034.47 | 1047.26 | 3635617 | 57949236 | 17.35 | 1.69% |
| 2009-10-16 | 1029.47 | 1037.22 | 1016.97 | 1029.91 | 2699985 | 38488112 | 3.93 | 0.38% |
| 2009-10-15 | 1035.07 | 1040.76 | 1023.60 | 1025.98 | 2408070 | 39987688 | -5.04 | -0.49% |
| 2009-10-14 | 1031.48 | 1045.51 | 1026.68 | 1031.01 | 3396130 | 52523288 | 2.65 | 0.26% |
| 2009-10-13 | 1008.23 | 1028.36 | 1004.56 | 1028.36 | 2019568 | 34449516 | 15.63 | 1.54% |
| 2009-08-26 | 938.12 | 965.08 | 934.35 | 958.58 | 3450934 | 50856208 | -22.71 | -2.31% |
| 2009-07-14 | 964.69 | 981.81 | 963.29 | 981.29 | 5488495 | 78559664 | 112.14 | 12.90% |
| 2009-06-25 | 875.73 | 875.73 | 865.08 | 869.14 | 2628503 | 35982076 | -4.43 | -0.51% |
| 2009-06-23 | 870.72 | 880.18 | 868.04 | 873.57 | 3680435 | 40992768 | 42.86 | 5.16% |
