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 | 4225.62 | 4273.13 | 4121.02 | 4138.64 | 15262665 | 215036128 | -149.35 | -3.48% |
| 2009-11-26 | 4420.29 | 4463.23 | 4266.91 | 4287.98 | 19983622 | 299671840 | -130.39 | -2.95% |
| 2009-11-25 | 4333.40 | 4419.82 | 4269.37 | 4418.38 | 14135573 | 212046720 | 83.22 | 1.92% |
| 2009-11-24 | 4468.65 | 4497.03 | 4324.33 | 4335.16 | 18103530 | 281941984 | -110.48 | -2.48% |
| 2009-11-23 | 4449.45 | 4449.95 | 4407.65 | 4445.64 | 11141074 | 192347392 | -0.39 | -0.01% |
| 2009-11-20 | 4459.97 | 4486.62 | 4400.60 | 4446.03 | 11936378 | 184985840 | -20.78 | -0.47% |
| 2009-11-19 | 4487.48 | 4509.08 | 4421.38 | 4466.81 | 12224504 | 177022112 | -12.56 | -0.28% |
| 2009-11-18 | 4520.71 | 4522.47 | 4464.38 | 4479.37 | 9993456 | 146116304 | -29.35 | -0.65% |
| 2009-11-17 | 4527.49 | 4555.12 | 4492.31 | 4508.72 | 12485925 | 189626624 | 8.29 | 0.18% |
| 2009-11-16 | 4407.19 | 4501.00 | 4407.19 | 4500.43 | 14107259 | 201994480 | 120.11 | 2.74% |
| 2009-11-13 | 4353.06 | 4380.70 | 4292.78 | 4380.32 | 10305245 | 148864992 | 18.20 | 0.42% |
| 2009-11-12 | 4407.05 | 4439.59 | 4342.86 | 4362.13 | 10284684 | 138881968 | -28.53 | -0.65% |
| 2009-11-11 | 4423.75 | 4433.82 | 4362.81 | 4390.65 | 9563423 | 136087328 | -44.52 | -1.00% |
| 2009-11-10 | 4432.60 | 4474.32 | 4428.08 | 4435.17 | 12550218 | 188520704 | 29.62 | 0.67% |
| 2009-11-09 | 4405.56 | 4410.97 | 4325.44 | 4405.55 | 9769055 | 143161536 | 3.58 | 0.08% |
| 2009-11-06 | 4414.42 | 4441.83 | 4381.65 | 4401.97 | 13204408 | 180865568 | 29.56 | 0.68% |
| 2009-11-05 | 4376.95 | 4410.55 | 4339.27 | 4372.41 | 10876929 | 154348880 | -8.42 | -0.19% |
| 2009-11-04 | 4368.35 | 4412.08 | 4313.41 | 4380.83 | 13347254 | 200685824 | 5.90 | 0.14% |
| 2009-11-03 | 4337.05 | 4396.71 | 4330.38 | 4374.93 | 14361072 | 223345104 | 48.12 | 1.11% |
| 2009-11-02 | 4013.70 | 4341.20 | 4001.63 | 4326.81 | 13176682 | 199815952 | 207.10 | 5.03% |
| 2009-10-30 | 4136.86 | 4190.36 | 4089.47 | 4119.71 | 10094308 | 149579200 | 68.74 | 1.70% |
| 2009-10-29 | 4079.12 | 4123.91 | 4036.99 | 4050.97 | 9975473 | 145025808 | -111.42 | -2.68% |
| 2009-10-28 | 4172.96 | 4202.40 | 4076.34 | 4162.39 | 9217650 | 131715328 | -29.24 | -0.70% |
| 2009-10-27 | 4250.57 | 4287.94 | 4190.49 | 4191.63 | 10742919 | 156396560 | -96.94 | -2.26% |
| 2009-10-26 | 4278.43 | 4322.98 | 4257.97 | 4288.57 | 8902992 | 135315424 | 27.65 | 0.65% |
| 2009-10-23 | 4176.78 | 4296.84 | 4176.78 | 4260.92 | 9896941 | 141826528 | 95.45 | 2.29% |
| 2009-10-22 | 4168.38 | 4213.53 | 4155.85 | 4165.47 | 8475749 | 116725704 | -20.47 | -0.49% |
| 2009-10-21 | 4183.03 | 4262.79 | 4157.32 | 4185.94 | 11949601 | 166402912 | 3.21 | 0.08% |
| 2009-10-20 | 4119.71 | 4191.07 | 4119.71 | 4182.74 | 12005133 | 168548560 | 81.78 | 1.99% |
| 2009-10-19 | 3970.26 | 4102.63 | 3969.45 | 4100.96 | 11599581 | 159692096 | 130.81 | 3.29% |
| 2009-10-16 | 3966.31 | 4009.61 | 3900.93 | 3970.15 | 7108900 | 99933896 | 10.21 | 0.26% |
| 2009-10-15 | 3986.89 | 4024.74 | 3950.00 | 3959.94 | 8853006 | 120245512 | 20.24 | 0.51% |
| 2009-10-14 | 3902.85 | 3999.36 | 3893.11 | 3939.70 | 11999256 | 170745008 | 50.83 | 1.31% |
| 2009-10-13 | 3807.64 | 3888.89 | 3800.85 | 3888.87 | 6289995 | 88928328 | 68.71 | 1.80% |
| 2009-08-26 | 3635.13 | 3760.37 | 3607.49 | 3733.68 | 9228223 | 126804664 | -679.85 | -15.40% |
| 2009-07-14 | 4277.38 | 4415.32 | 4277.38 | 4413.53 | 12599507 | 182903456 | 598.08 | 15.68% |
| 2009-06-25 | 3787.05 | 3850.28 | 3780.34 | 3815.45 | 8358946 | 126030528 | 4.70 | 0.12% |
| 2009-06-23 | 3765.87 | 3889.87 | 3728.43 | 3810.75 | 10648484 | 149221824 | 760.88 | 24.95% |
