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 | 1093.33 | 1093.33 | 1023.18 | 1027.53 | 2092547 | 44603392 | -67.99 | -6.21% |
| 2009-11-25 | 1082.71 | 1095.91 | 1059.46 | 1095.52 | 1822575 | 38811604 | 8.00 | 0.74% |
| 2009-11-24 | 1121.26 | 1133.82 | 1080.88 | 1087.52 | 2199036 | 49622068 | -27.59 | -2.47% |
| 2009-11-23 | 1115.04 | 1118.36 | 1105.67 | 1115.11 | 1563313 | 34786696 | -1.86 | -0.17% |
| 2009-11-20 | 1089.90 | 1127.69 | 1080.46 | 1116.97 | 2193132 | 49969560 | 22.99 | 2.10% |
| 2009-11-19 | 1087.81 | 1102.24 | 1085.49 | 1093.99 | 1202959 | 25804140 | 9.21 | 0.85% |
| 2009-11-18 | 1089.98 | 1095.35 | 1079.84 | 1084.77 | 1192807 | 25271534 | -5.72 | -0.53% |
| 2009-11-17 | 1101.26 | 1103.27 | 1085.87 | 1090.50 | 1825683 | 39480536 | -5.29 | -0.48% |
| 2009-11-16 | 1071.62 | 1095.87 | 1070.38 | 1095.79 | 2401104 | 52778212 | 25.23 | 2.36% |
| 2009-11-13 | 1063.61 | 1070.57 | 1048.14 | 1070.57 | 3165731 | 68058888 | -15.34 | -1.41% |
| 2009-11-12 | 1095.90 | 1100.87 | 1083.97 | 1085.91 | 688998 | 16212887 | -10.12 | -0.92% |
| 2009-11-11 | 1078.97 | 1100.27 | 1074.63 | 1096.02 | 1168847 | 27596492 | 14.00 | 1.29% |
| 2009-11-10 | 1079.36 | 1087.80 | 1077.62 | 1082.02 | 873762 | 21918982 | 7.91 | 0.74% |
| 2009-11-09 | 1072.04 | 1078.30 | 1056.88 | 1074.11 | 820897 | 18782522 | 1.84 | 0.17% |
| 2009-11-06 | 1083.46 | 1091.85 | 1068.05 | 1072.28 | 1391710 | 30177986 | -0.73 | -0.07% |
| 2009-11-05 | 1077.57 | 1079.30 | 1060.01 | 1073.01 | 1212018 | 26842034 | -2.56 | -0.24% |
| 2009-11-04 | 1065.53 | 1094.66 | 1063.92 | 1075.57 | 1679775 | 38394288 | 11.72 | 1.10% |
| 2009-11-03 | 1049.79 | 1075.52 | 1048.34 | 1063.85 | 1582760 | 36318132 | 7.58 | 0.72% |
| 2009-11-02 | 980.86 | 1057.86 | 978.00 | 1056.27 | 1541377 | 34463360 | 50.73 | 5.04% |
| 2009-10-30 | 1020.36 | 1026.96 | 1005.29 | 1005.54 | 840066 | 18005422 | 2.92 | 0.29% |
| 2009-10-29 | 994.00 | 1011.40 | 992.58 | 1002.61 | 883317 | 19024950 | -8.20 | -0.81% |
| 2009-10-28 | 983.06 | 1020.52 | 974.70 | 1010.81 | 1151978 | 25508110 | 25.29 | 2.57% |
| 2009-10-27 | 1012.93 | 1012.93 | 984.81 | 985.52 | 1011613 | 22090774 | -37.40 | -3.66% |
| 2009-10-26 | 1035.39 | 1037.27 | 1012.68 | 1022.92 | 767158 | 17381794 | -10.57 | -1.02% |
| 2009-10-23 | 1023.11 | 1045.21 | 1019.37 | 1033.48 | 1105426 | 24554762 | 16.35 | 1.61% |
| 2009-10-22 | 1019.74 | 1040.46 | 1011.89 | 1017.13 | 1085292 | 24733706 | -9.43 | -0.92% |
| 2009-10-21 | 1005.76 | 1049.36 | 998.64 | 1026.56 | 1496044 | 32846826 | 19.76 | 1.96% |
| 2009-10-20 | 998.99 | 1011.64 | 991.80 | 1006.80 | 1204054 | 25534710 | 13.18 | 1.33% |
| 2009-10-19 | 962.93 | 993.61 | 956.75 | 993.61 | 1113149 | 23483322 | 31.92 | 3.32% |
| 2009-10-16 | 965.57 | 968.47 | 944.30 | 961.70 | 807459 | 16417176 | -1.93 | -0.20% |
| 2009-10-15 | 969.12 | 989.69 | 961.53 | 963.62 | 1027865 | 23547940 | 18.80 | 1.99% |
| 2009-10-14 | 938.78 | 963.63 | 934.96 | 944.82 | 1045212 | 21741264 | 9.35 | 1.00% |
| 2009-10-13 | 915.87 | 935.69 | 912.90 | 935.46 | 561840 | 11256654 | 13.05 | 1.41% |
| 2009-08-26 | 900.09 | 942.66 | 891.70 | 930.35 | 1048897 | 21655352 | -152.54 | -14.09% |
| 2009-07-14 | 1039.32 | 1085.05 | 1039.32 | 1082.89 | 1534511 | 34539848 | 168.91 | 18.48% |
| 2009-06-25 | 917.34 | 935.76 | 912.96 | 913.99 | 1231379 | 23549272 | -6.34 | -0.69% |
| 2009-06-23 | 907.34 | 939.10 | 898.17 | 920.33 | 1633768 | 31050180 | 127.69 | 16.11% |
