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 | 1334.24 | 1359.31 | 1308.17 | 1319.60 | 3247784 | 35680208 | -33.44 | -2.47% |
| 2009-11-26 | 1420.96 | 1425.74 | 1346.40 | 1353.04 | 4225144 | 48133524 | -71.44 | -5.01% |
| 2009-11-25 | 1360.31 | 1426.33 | 1352.26 | 1424.48 | 4355858 | 52821848 | 60.24 | 4.42% |
| 2009-11-24 | 1437.12 | 1452.57 | 1350.24 | 1364.24 | 5131690 | 64477836 | -71.77 | -5.00% |
| 2009-11-23 | 1390.05 | 1436.00 | 1378.46 | 1436.00 | 3722594 | 46789452 | 45.70 | 3.29% |
| 2009-11-20 | 1396.06 | 1406.80 | 1383.33 | 1390.30 | 3893868 | 45588708 | -7.29 | -0.52% |
| 2009-11-19 | 1380.17 | 1399.28 | 1380.17 | 1397.58 | 4513414 | 52394072 | 21.53 | 1.56% |
| 2009-11-18 | 1361.33 | 1382.28 | 1361.33 | 1376.06 | 4009553 | 46091648 | 14.41 | 1.06% |
| 2009-11-17 | 1357.94 | 1369.33 | 1343.13 | 1361.65 | 3157097 | 36650620 | 5.32 | 0.39% |
| 2009-11-16 | 1352.06 | 1374.12 | 1350.14 | 1356.33 | 4246768 | 53588572 | 15.01 | 1.12% |
| 2009-11-13 | 1296.29 | 1341.32 | 1289.76 | 1341.32 | 3948927 | 52059400 | 43.13 | 3.32% |
| 2009-11-12 | 1266.59 | 1308.28 | 1265.65 | 1298.19 | 4068510 | 50336668 | 33.19 | 2.62% |
| 2009-11-11 | 1255.57 | 1265.71 | 1251.53 | 1264.99 | 2549928 | 27698446 | 6.70 | 0.53% |
| 2009-11-10 | 1262.07 | 1266.61 | 1256.85 | 1258.29 | 2901043 | 31444700 | 1.35 | 0.11% |
| 2009-11-09 | 1260.12 | 1266.97 | 1245.34 | 1256.94 | 2492158 | 28255186 | -0.24 | -0.02% |
| 2009-11-06 | 1254.73 | 1267.88 | 1254.43 | 1257.19 | 3168215 | 33500258 | 4.66 | 0.37% |
| 2009-11-05 | 1255.61 | 1260.57 | 1239.22 | 1252.53 | 3066619 | 33309208 | 3.22 | 0.26% |
| 2009-11-04 | 1241.29 | 1251.88 | 1239.57 | 1249.31 | 2592492 | 26790112 | 9.88 | 0.80% |
| 2009-11-03 | 1221.67 | 1241.32 | 1221.49 | 1239.43 | 3033586 | 34675048 | 19.13 | 1.57% |
| 2009-11-02 | 1167.10 | 1220.31 | 1162.43 | 1220.31 | 2722233 | 31008828 | 34.07 | 2.87% |
| 2009-10-30 | 1193.50 | 1204.57 | 1185.48 | 1186.24 | 2007898 | 25359854 | 5.87 | 0.50% |
| 2009-10-29 | 1178.86 | 1188.21 | 1168.17 | 1180.37 | 1858357 | 19893938 | -13.09 | -1.10% |
| 2009-10-28 | 1176.75 | 1193.46 | 1172.52 | 1193.46 | 1555417 | 17290648 | 12.07 | 1.02% |
| 2009-10-27 | 1206.91 | 1206.91 | 1181.39 | 1181.39 | 2005230 | 22209180 | -33.24 | -2.74% |
| 2009-10-26 | 1225.24 | 1227.80 | 1205.03 | 1214.63 | 2160969 | 24223382 | -7.45 | -0.61% |
| 2009-10-23 | 1208.40 | 1224.77 | 1208.40 | 1222.08 | 2387354 | 27121168 | 13.25 | 1.10% |
| 2009-10-22 | 1208.77 | 1214.42 | 1195.32 | 1208.83 | 2153824 | 24689078 | -2.22 | -0.18% |
| 2009-10-21 | 1225.68 | 1232.60 | 1210.03 | 1211.05 | 2944920 | 32730080 | -15.28 | -1.25% |
| 2009-10-20 | 1219.03 | 1226.33 | 1210.50 | 1226.33 | 2476027 | 28853028 | 10.60 | 0.87% |
| 2009-10-19 | 1196.70 | 1215.73 | 1194.64 | 1215.73 | 2025891 | 24464858 | 16.43 | 1.37% |
| 2009-10-16 | 1200.60 | 1207.91 | 1178.35 | 1199.30 | 1570162 | 17686436 | -0.84 | -0.07% |
| 2009-10-15 | 1212.46 | 1218.60 | 1190.00 | 1200.14 | 1740792 | 20552480 | -11.56 | -0.95% |
| 2009-10-14 | 1227.45 | 1230.12 | 1208.15 | 1211.69 | 2021650 | 24141318 | -13.91 | -1.14% |
| 2009-10-13 | 1212.63 | 1225.61 | 1207.34 | 1225.61 | 1256801 | 14310598 | 10.11 | 0.83% |
| 2009-08-26 | 1079.24 | 1119.22 | 1076.89 | 1109.83 | 2529525 | 26688656 | -116.03 | -9.46% |
| 2009-07-14 | 1192.89 | 1227.15 | 1192.89 | 1225.86 | 3444266 | 38071812 | 80.70 | 7.05% |
| 2009-06-25 | 1142.02 | 1150.36 | 1135.74 | 1145.16 | 2823154 | 26870202 | 18.12 | 1.61% |
| 2009-06-23 | 1123.10 | 1135.34 | 1116.29 | 1127.04 | 2119633 | 21906716 | 62.87 | 5.91% |
