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 | 2392.43 | 2426.87 | 2356.20 | 2367.87 | 24963312 | 295458624 | -55.03 | -2.27% |
| 2009-11-26 | 2517.60 | 2533.45 | 2415.42 | 2422.90 | 37578996 | 427475552 | -87.51 | -3.49% |
| 2009-11-25 | 2440.45 | 2510.55 | 2430.05 | 2510.42 | 31185536 | 358169344 | 61.88 | 2.53% |
| 2009-11-24 | 2558.43 | 2576.88 | 2440.39 | 2448.53 | 42922568 | 502518720 | -101.89 | -4.00% |
| 2009-11-23 | 2534.73 | 2550.55 | 2525.06 | 2550.42 | 29699270 | 338731072 | 18.77 | 0.74% |
| 2009-11-20 | 2547.94 | 2553.36 | 2520.08 | 2531.65 | 35724196 | 386833568 | -20.16 | -0.79% |
| 2009-11-19 | 2537.36 | 2552.16 | 2513.42 | 2551.80 | 35215764 | 387437152 | 24.45 | 0.97% |
| 2009-11-18 | 2502.04 | 2543.47 | 2500.12 | 2527.35 | 34564268 | 418540416 | 32.12 | 1.29% |
| 2009-11-17 | 2509.85 | 2512.25 | 2486.78 | 2495.23 | 31855290 | 380670944 | -1.11 | -0.04% |
| 2009-11-16 | 2420.95 | 2496.41 | 2420.95 | 2496.34 | 41906512 | 495771456 | 90.50 | 3.76% |
| 2009-11-13 | 2390.08 | 2406.43 | 2358.08 | 2405.84 | 28385044 | 300793536 | 8.06 | 0.34% |
| 2009-11-12 | 2400.34 | 2416.48 | 2389.48 | 2397.78 | 24965786 | 261872960 | 2.32 | 0.10% |
| 2009-11-11 | 2404.47 | 2407.36 | 2375.84 | 2395.46 | 21291272 | 229835280 | -11.90 | -0.49% |
| 2009-11-10 | 2434.31 | 2440.68 | 2405.10 | 2407.35 | 25166950 | 278192608 | -2.08 | -0.09% |
| 2009-11-09 | 2404.38 | 2417.68 | 2383.67 | 2409.43 | 25498042 | 269294176 | 4.64 | 0.19% |
| 2009-11-06 | 2410.67 | 2421.39 | 2399.51 | 2404.79 | 30085174 | 314701536 | 11.92 | 0.50% |
| 2009-11-05 | 2369.25 | 2396.14 | 2359.82 | 2392.87 | 28245270 | 289706368 | 29.09 | 1.23% |
| 2009-11-04 | 2358.80 | 2373.13 | 2344.40 | 2363.78 | 24168868 | 261729056 | 11.41 | 0.48% |
| 2009-11-03 | 2324.61 | 2354.27 | 2320.47 | 2352.37 | 23694640 | 271023712 | 34.06 | 1.47% |
| 2009-11-02 | 2212.23 | 2318.38 | 2205.01 | 2318.31 | 21635052 | 250559776 | 54.66 | 2.42% |
| 2009-10-30 | 2288.87 | 2296.94 | 2262.37 | 2263.65 | 16782918 | 200946480 | 15.51 | 0.69% |
| 2009-10-29 | 2259.76 | 2274.96 | 2242.40 | 2248.14 | 17274060 | 203528944 | -55.53 | -2.41% |
| 2009-10-28 | 2270.64 | 2305.21 | 2257.75 | 2303.67 | 18847288 | 225999168 | 26.86 | 1.18% |
| 2009-10-27 | 2337.33 | 2337.33 | 2276.39 | 2276.81 | 21680424 | 253541776 | -79.98 | -3.39% |
| 2009-10-26 | 2369.86 | 2371.79 | 2338.73 | 2356.79 | 20217018 | 241110672 | -9.34 | -0.40% |
| 2009-10-23 | 2315.29 | 2382.33 | 2315.29 | 2366.13 | 25780838 | 327557984 | 55.34 | 2.40% |
| 2009-10-22 | 2327.59 | 2337.61 | 2308.94 | 2310.79 | 16161147 | 197848432 | -15.65 | -0.67% |
| 2009-10-21 | 2338.33 | 2354.20 | 2326.22 | 2326.43 | 22387188 | 257012832 | -15.98 | -0.68% |
| 2009-10-20 | 2331.52 | 2347.11 | 2321.86 | 2342.41 | 26219544 | 306157088 | 27.83 | 1.20% |
| 2009-10-19 | 2265.02 | 2316.62 | 2249.17 | 2314.59 | 21226220 | 270083840 | 48.77 | 2.15% |
| 2009-10-16 | 2268.21 | 2283.64 | 2226.26 | 2265.81 | 17246536 | 218256192 | 12.78 | 0.57% |
| 2009-10-15 | 2267.16 | 2281.24 | 2241.76 | 2253.03 | 16854248 | 197163824 | 6.75 | 0.30% |
| 2009-10-14 | 2225.87 | 2280.48 | 2225.24 | 2246.28 | 23359852 | 276983296 | 29.09 | 1.31% |
| 2009-10-13 | 2173.06 | 2218.21 | 2171.26 | 2217.20 | 15157902 | 175577760 | 42.47 | 1.95% |
| 2009-08-26 | 2232.84 | 2329.57 | 2220.15 | 2296.25 | 23563704 | 264994112 | -76.36 | -3.22% |
| 2009-07-14 | 2325.46 | 2373.15 | 2325.46 | 2372.61 | 35702720 | 386296288 | 229.49 | 10.71% |
| 2009-06-25 | 2164.20 | 2173.15 | 2137.67 | 2143.11 | 23558950 | 254191888 | 27.02 | 1.28% |
| 2009-06-23 | 2099.94 | 2138.98 | 2090.02 | 2116.09 | 28890788 | 292133504 | 85.42 | 4.21% |
