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 | 3584.66 | 3618.74 | 3510.24 | 3523.32 | 50238000 | 694397312 | -103.95 | -2.87% |
| 2009-11-26 | 3787.56 | 3797.26 | 3616.63 | 3627.27 | 74369432 | 1001114304 | -156.63 | -4.14% |
| 2009-11-25 | 3704.51 | 3784.32 | 3664.47 | 3783.90 | 68115096 | 887081600 | 75.92 | 2.05% |
| 2009-11-24 | 3832.87 | 3849.99 | 3699.36 | 3707.98 | 81371424 | 1089371264 | -108.12 | -2.83% |
| 2009-11-23 | 3796.78 | 3816.11 | 3780.51 | 3816.11 | 47357492 | 690843520 | 25.34 | 0.67% |
| 2009-11-20 | 3797.89 | 3819.78 | 3760.31 | 3790.77 | 49009776 | 671259776 | -20.65 | -0.54% |
| 2009-11-19 | 3815.70 | 3837.18 | 3776.94 | 3811.42 | 49596500 | 659350528 | 4.49 | 0.12% |
| 2009-11-18 | 3816.28 | 3832.95 | 3790.92 | 3806.93 | 46184848 | 611663488 | -3.38 | -0.09% |
| 2009-11-17 | 3826.95 | 3838.25 | 3803.91 | 3810.32 | 53032556 | 709294144 | 1.27 | 0.03% |
| 2009-11-16 | 3721.29 | 3809.05 | 3721.29 | 3809.05 | 68101392 | 912634880 | 111.61 | 3.02% |
| 2009-11-13 | 3665.87 | 3698.41 | 3621.27 | 3697.44 | 49334492 | 649046528 | 21.77 | 0.59% |
| 2009-11-12 | 3686.45 | 3709.68 | 3662.99 | 3675.68 | 43526260 | 584137920 | 1.20 | 0.03% |
| 2009-11-11 | 3683.50 | 3696.58 | 3648.55 | 3674.47 | 40165916 | 559162752 | -12.70 | -0.34% |
| 2009-11-10 | 3701.96 | 3719.74 | 3684.84 | 3687.18 | 47740636 | 638815808 | 11.55 | 0.31% |
| 2009-11-09 | 3669.77 | 3676.82 | 3628.71 | 3675.63 | 41851292 | 558115136 | 10.13 | 0.28% |
| 2009-11-06 | 3679.40 | 3694.46 | 3657.11 | 3665.50 | 49141524 | 642893760 | 16.68 | 0.46% |
| 2009-11-05 | 3647.73 | 3663.62 | 3620.78 | 3648.82 | 41921760 | 519800224 | 4.84 | 0.13% |
| 2009-11-04 | 3631.13 | 3669.39 | 3600.25 | 3643.98 | 43586580 | 598260480 | 17.58 | 0.48% |
| 2009-11-03 | 3595.98 | 3642.11 | 3588.69 | 3626.40 | 41136512 | 583250176 | 38.30 | 1.07% |
| 2009-11-02 | 3385.01 | 3592.90 | 3374.29 | 3588.10 | 46004328 | 619226112 | 123.83 | 3.58% |
| 2009-10-30 | 3491.09 | 3517.42 | 3459.71 | 3464.27 | 32709160 | 447072576 | 36.30 | 1.06% |
| 2009-10-29 | 3446.51 | 3472.74 | 3418.77 | 3427.97 | 33362278 | 462542240 | -86.85 | -2.47% |
| 2009-10-28 | 3500.49 | 3530.98 | 3441.81 | 3514.82 | 33678096 | 468850688 | 2.42 | 0.07% |
| 2009-10-27 | 3581.87 | 3590.79 | 3512.21 | 3512.40 | 41919896 | 576871936 | -99.42 | -2.75% |
| 2009-10-26 | 3623.02 | 3635.68 | 3586.53 | 3611.82 | 36362808 | 518250208 | -1.51 | -0.04% |
| 2009-10-23 | 3551.80 | 3638.22 | 3551.80 | 3613.32 | 48138708 | 653710208 | 69.48 | 1.96% |
| 2009-10-22 | 3562.57 | 3580.96 | 3537.62 | 3543.84 | 33101858 | 478174144 | -25.42 | -0.71% |
| 2009-10-21 | 3576.27 | 3618.29 | 3558.65 | 3569.26 | 48000580 | 663662720 | -7.64 | -0.21% |
| 2009-10-20 | 3541.68 | 3579.15 | 3540.33 | 3576.90 | 51529684 | 717916800 | 58.16 | 1.65% |
| 2009-10-19 | 3424.99 | 3520.57 | 3417.55 | 3518.74 | 44105616 | 625939712 | 89.67 | 2.62% |
| 2009-10-16 | 3442.39 | 3462.26 | 3374.07 | 3429.07 | 31016596 | 419121472 | -3.23 | -0.09% |
| 2009-10-15 | 3452.76 | 3485.28 | 3420.88 | 3432.30 | 33834452 | 469569632 | 14.86 | 0.43% |
| 2009-10-14 | 3400.21 | 3469.56 | 3393.92 | 3417.44 | 47121572 | 634356096 | 27.53 | 0.81% |
| 2009-10-13 | 3331.04 | 3392.07 | 3326.96 | 3389.91 | 28306166 | 368414368 | 50.22 | 1.50% |
| 2009-08-26 | 3263.55 | 3384.56 | 3246.69 | 3351.16 | 46366840 | 637040704 | -354.30 | -9.56% |
| 2009-07-14 | 3611.65 | 3705.46 | 3611.65 | 3705.46 | 63146292 | 856534400 | 352.81 | 10.52% |
| 2009-06-25 | 3353.30 | 3378.06 | 3337.48 | 3352.66 | 43256308 | 558480000 | 24.88 | 0.75% |
| 2009-06-23 | 3269.45 | 3383.88 | 3260.17 | 3327.78 | 69159312 | 768309056 | 368.34 | 12.45% |
