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 | 2872.31 | 2908.32 | 2821.44 | 2831.84 | 9671559 | 96949048 | -77.30 | -2.66% |
| 2009-11-26 | 3028.99 | 3046.06 | 2894.10 | 2909.15 | 17274090 | 162038224 | -116.10 | -3.84% |
| 2009-11-25 | 2923.27 | 3027.45 | 2910.56 | 3025.25 | 13923039 | 133765848 | 92.14 | 3.14% |
| 2009-11-24 | 3082.07 | 3102.98 | 2915.44 | 2933.11 | 18347554 | 180508160 | -141.66 | -4.61% |
| 2009-11-23 | 3031.07 | 3075.37 | 3017.89 | 3074.78 | 11842885 | 118638048 | 44.28 | 1.46% |
| 2009-11-20 | 3040.99 | 3056.54 | 3007.63 | 3030.49 | 12327492 | 117322504 | -27.12 | -0.89% |
| 2009-11-19 | 3028.01 | 3058.42 | 3009.32 | 3057.61 | 14160034 | 130625568 | 38.34 | 1.27% |
| 2009-11-18 | 3006.20 | 3024.58 | 2993.15 | 3019.27 | 11433713 | 116783736 | 13.33 | 0.44% |
| 2009-11-17 | 3011.07 | 3021.53 | 2991.34 | 3005.94 | 12755941 | 128599208 | 3.75 | 0.12% |
| 2009-11-16 | 2945.25 | 3006.93 | 2945.25 | 3002.19 | 17929248 | 175514976 | 81.25 | 2.78% |
| 2009-11-13 | 2884.81 | 2926.84 | 2860.01 | 2920.93 | 13634363 | 132192256 | 35.92 | 1.25% |
| 2009-11-12 | 2871.74 | 2909.99 | 2864.41 | 2885.01 | 13722753 | 134999152 | 22.82 | 0.80% |
| 2009-11-11 | 2844.33 | 2874.26 | 2836.66 | 2862.20 | 9902770 | 89131616 | 15.37 | 0.54% |
| 2009-11-10 | 2852.87 | 2861.29 | 2839.08 | 2846.83 | 11003744 | 98671992 | 8.40 | 0.30% |
| 2009-11-09 | 2847.77 | 2857.11 | 2809.11 | 2838.43 | 9504186 | 87732992 | -1.51 | -0.05% |
| 2009-11-06 | 2849.00 | 2860.37 | 2831.14 | 2839.94 | 13095565 | 121196376 | 20.02 | 0.71% |
| 2009-11-05 | 2780.76 | 2828.05 | 2780.76 | 2819.91 | 14249051 | 127833408 | 51.35 | 1.85% |
| 2009-11-04 | 2752.67 | 2786.25 | 2752.39 | 2768.56 | 10787305 | 101056512 | 25.50 | 0.93% |
| 2009-11-03 | 2704.77 | 2753.52 | 2698.53 | 2743.07 | 10127045 | 99833792 | 43.53 | 1.61% |
| 2009-11-02 | 2587.18 | 2699.87 | 2576.64 | 2699.53 | 8434361 | 79335456 | 64.85 | 2.46% |
| 2009-10-30 | 2651.23 | 2667.46 | 2629.77 | 2634.68 | 6261627 | 61212144 | 18.43 | 0.70% |
| 2009-10-29 | 2626.96 | 2636.87 | 2610.50 | 2616.25 | 7125265 | 70750304 | -46.53 | -1.75% |
| 2009-10-28 | 2635.45 | 2663.07 | 2607.79 | 2662.78 | 7135998 | 68878120 | 17.16 | 0.65% |
| 2009-10-27 | 2703.70 | 2703.76 | 2644.11 | 2645.62 | 8680853 | 78916744 | -72.56 | -2.67% |
| 2009-10-26 | 2731.54 | 2736.92 | 2698.26 | 2718.18 | 8187841 | 71945272 | -9.68 | -0.35% |
| 2009-10-23 | 2691.27 | 2748.17 | 2691.27 | 2727.86 | 10137541 | 91690552 | 41.41 | 1.54% |
| 2009-10-22 | 2685.41 | 2704.48 | 2673.79 | 2686.45 | 6972963 | 71631008 | -5.80 | -0.22% |
| 2009-10-21 | 2711.88 | 2722.86 | 2691.68 | 2692.26 | 9750211 | 95727184 | -19.96 | -0.74% |
| 2009-10-20 | 2682.88 | 2712.46 | 2680.59 | 2712.22 | 11349351 | 104571024 | 42.86 | 1.61% |
| 2009-10-19 | 2627.69 | 2671.20 | 2613.42 | 2669.36 | 7594633 | 70403352 | 37.57 | 1.43% |
| 2009-10-16 | 2631.55 | 2646.30 | 2588.07 | 2631.79 | 6197421 | 57305720 | 4.96 | 0.19% |
| 2009-10-15 | 2648.01 | 2661.09 | 2613.60 | 2626.82 | 6870710 | 61562744 | -6.71 | -0.26% |
| 2009-10-14 | 2614.11 | 2661.98 | 2608.07 | 2633.53 | 9314815 | 82990272 | 23.18 | 0.89% |
| 2009-10-13 | 2578.31 | 2610.75 | 2574.04 | 2610.35 | 5361600 | 46201892 | 25.66 | 0.99% |
| 2009-08-26 | 2565.14 | 2689.36 | 2556.07 | 2665.33 | 10481920 | 96742952 | -197.81 | -6.91% |
| 2009-07-14 | 2811.91 | 2863.17 | 2811.73 | 2863.14 | 13565400 | 130810528 | 206.83 | 7.79% |
| 2009-06-25 | 2683.17 | 2687.56 | 2648.68 | 2656.31 | 8684382 | 80792272 | 8.66 | 0.33% |
| 2009-06-23 | 2614.42 | 2673.49 | 2607.47 | 2647.65 | 11747952 | 103729808 | 218.12 | 8.98% |
