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 | 5364.85 | 5486.89 | 5304.14 | 5337.21 | 7282926 | 136661648 | -91.31 | -1.68% |
| 2009-11-26 | 5685.34 | 5695.76 | 5405.85 | 5428.52 | 10129348 | 189812992 | -257.26 | -4.53% |
| 2009-11-25 | 5497.25 | 5691.48 | 5462.55 | 5685.78 | 8936903 | 169864176 | 174.76 | 3.17% |
| 2009-11-24 | 5815.71 | 5835.76 | 5477.88 | 5511.02 | 11788774 | 223957808 | -283.65 | -4.89% |
| 2009-11-23 | 5699.93 | 5794.67 | 5674.44 | 5794.67 | 7851979 | 149604688 | 99.40 | 1.75% |
| 2009-11-20 | 5681.19 | 5744.26 | 5647.78 | 5695.26 | 8155410 | 146549904 | 2.00 | 0.04% |
| 2009-11-19 | 5628.47 | 5693.92 | 5617.53 | 5693.27 | 8047631 | 150573840 | 77.23 | 1.38% |
| 2009-11-18 | 5603.14 | 5629.42 | 5568.50 | 5616.04 | 7249560 | 133982984 | 13.97 | 0.25% |
| 2009-11-17 | 5601.66 | 5629.84 | 5550.64 | 5602.07 | 7440285 | 139656512 | 8.52 | 0.15% |
| 2009-11-16 | 5531.60 | 5606.68 | 5531.60 | 5593.55 | 9775735 | 181371744 | 103.18 | 1.88% |
| 2009-11-13 | 5375.36 | 5490.37 | 5356.84 | 5490.37 | 7558548 | 136006624 | 99.10 | 1.84% |
| 2009-11-12 | 5345.30 | 5423.81 | 5345.30 | 5391.27 | 7194999 | 126053072 | 58.91 | 1.10% |
| 2009-11-11 | 5311.96 | 5346.50 | 5282.49 | 5332.36 | 6197923 | 105296584 | 12.54 | 0.24% |
| 2009-11-10 | 5341.66 | 5353.84 | 5316.63 | 5319.82 | 6691262 | 125843200 | 3.34 | 0.06% |
| 2009-11-09 | 5301.68 | 5322.51 | 5258.99 | 5316.47 | 7229138 | 136114688 | 23.68 | 0.45% |
| 2009-11-06 | 5299.74 | 5335.11 | 5279.16 | 5292.79 | 8774990 | 159633536 | 9.73 | 0.18% |
| 2009-11-05 | 5275.87 | 5294.36 | 5225.92 | 5283.06 | 7780117 | 138127680 | 18.94 | 0.36% |
| 2009-11-04 | 5229.16 | 5273.16 | 5215.44 | 5264.12 | 8898749 | 162599344 | 50.83 | 0.97% |
| 2009-11-03 | 5135.26 | 5231.67 | 5132.71 | 5213.30 | 8874655 | 164593328 | 98.84 | 1.93% |
| 2009-11-02 | 4858.92 | 5114.46 | 4821.85 | 5114.46 | 7560549 | 139746416 | 170.79 | 3.46% |
| 2009-10-30 | 4956.15 | 4995.88 | 4921.10 | 4943.67 | 6124683 | 114936840 | 49.04 | 1.00% |
| 2009-10-29 | 4899.61 | 4929.58 | 4865.36 | 4894.63 | 5922408 | 105923360 | -60.61 | -1.22% |
| 2009-10-28 | 4899.92 | 4955.23 | 4863.98 | 4955.23 | 5976621 | 100707216 | 45.26 | 0.92% |
| 2009-10-27 | 5003.03 | 5006.73 | 4909.97 | 4909.97 | 7630094 | 137991408 | -124.69 | -2.48% |
| 2009-10-26 | 5019.59 | 5042.37 | 4985.30 | 5034.67 | 7250619 | 127893488 | 36.51 | 0.73% |
| 2009-10-23 | 4938.56 | 5024.74 | 4938.56 | 4998.16 | 7253436 | 120325632 | 69.08 | 1.40% |
| 2009-10-22 | 4921.96 | 4961.66 | 4894.47 | 4929.08 | 5655086 | 90599192 | -5.30 | -0.11% |
| 2009-10-21 | 4996.73 | 5009.33 | 4934.39 | 4934.39 | 6589861 | 109279968 | -69.08 | -1.38% |
| 2009-10-20 | 4962.93 | 5003.47 | 4958.06 | 5003.47 | 7695888 | 131148088 | 68.76 | 1.39% |
| 2009-10-19 | 4837.15 | 4934.74 | 4827.78 | 4934.71 | 5738558 | 100011352 | 102.00 | 2.11% |
| 2009-10-16 | 4835.21 | 4856.72 | 4763.69 | 4832.71 | 4728162 | 79584704 | 5.77 | 0.12% |
| 2009-10-15 | 4869.65 | 4890.21 | 4806.02 | 4826.94 | 4430961 | 76318536 | -12.94 | -0.27% |
| 2009-10-14 | 4869.65 | 4914.87 | 4824.48 | 4839.88 | 5499815 | 95806208 | -11.46 | -0.24% |
| 2009-10-13 | 4785.82 | 4851.35 | 4772.39 | 4851.35 | 4015368 | 70132240 | 49.55 | 1.03% |
| 2009-08-26 | 4433.76 | 4621.16 | 4420.00 | 4581.38 | 6072431 | 99023984 | -273.66 | -5.64% |
| 2009-07-14 | 4790.57 | 4855.04 | 4781.95 | 4855.04 | 7695188 | 130881984 | 349.69 | 7.76% |
| 2009-06-25 | 4516.31 | 4527.65 | 4481.55 | 4505.35 | 5911852 | 95669056 | 65.22 | 1.47% |
| 2009-06-23 | 4416.41 | 4476.05 | 4396.56 | 4440.13 | 5519619 | 82075656 | 184.22 | 4.33% |
