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 | 3055.99 | 3080.63 | 2997.61 | 3009.52 | 21165548 | 297370272 | -75.36 | -2.44% |
| 2009-11-26 | 3227.27 | 3230.86 | 3074.90 | 3084.88 | 31801972 | 417952320 | -143.62 | -4.45% |
| 2009-11-25 | 3175.06 | 3229.44 | 3129.47 | 3228.51 | 28368772 | 362262880 | 51.17 | 1.61% |
| 2009-11-24 | 3284.71 | 3292.38 | 3171.26 | 3177.34 | 32842188 | 454764320 | -90.60 | -2.77% |
| 2009-11-23 | 3256.00 | 3271.03 | 3236.98 | 3267.94 | 20001972 | 306151392 | 14.97 | 0.46% |
| 2009-11-20 | 3269.29 | 3280.41 | 3225.57 | 3252.97 | 22465560 | 321171936 | -26.61 | -0.81% |
| 2009-11-19 | 3296.18 | 3314.89 | 3251.92 | 3279.57 | 22430750 | 296751360 | -7.58 | -0.23% |
| 2009-11-18 | 3293.49 | 3310.39 | 3274.28 | 3287.15 | 21880586 | 270577120 | 0.88 | 0.03% |
| 2009-11-17 | 3299.72 | 3318.20 | 3280.54 | 3286.28 | 24956580 | 314387520 | 3.54 | 0.11% |
| 2009-11-16 | 3210.51 | 3283.69 | 3210.51 | 3282.74 | 30190972 | 388105568 | 93.52 | 2.93% |
| 2009-11-13 | 3163.95 | 3190.69 | 3123.85 | 3189.21 | 21231554 | 269495392 | 20.23 | 0.64% |
| 2009-11-12 | 3183.85 | 3205.01 | 3156.31 | 3168.98 | 20330886 | 255985984 | -1.22 | -0.04% |
| 2009-11-11 | 3183.30 | 3193.16 | 3152.03 | 3170.20 | 17810490 | 243869952 | -15.19 | -0.48% |
| 2009-11-10 | 3207.82 | 3224.27 | 3183.68 | 3185.39 | 18799706 | 244288752 | 1.27 | 0.04% |
| 2009-11-09 | 3183.90 | 3186.58 | 3141.13 | 3184.12 | 16426635 | 227838720 | 4.11 | 0.13% |
| 2009-11-06 | 3197.48 | 3211.94 | 3174.15 | 3180.01 | 19684488 | 254431600 | 12.01 | 0.38% |
| 2009-11-05 | 3168.53 | 3183.87 | 3143.21 | 3168.00 | 18491624 | 219220416 | 2.02 | 0.06% |
| 2009-11-04 | 3151.78 | 3187.81 | 3124.17 | 3165.98 | 19098460 | 252049808 | 18.04 | 0.57% |
| 2009-11-03 | 3122.84 | 3163.64 | 3115.33 | 3147.94 | 17594218 | 251795888 | 31.76 | 1.02% |
| 2009-11-02 | 2927.67 | 3122.13 | 2919.49 | 3116.18 | 22595772 | 295829120 | 118.56 | 3.96% |
| 2009-10-30 | 3017.19 | 3044.56 | 2985.68 | 2997.62 | 14572774 | 192531456 | 38.75 | 1.31% |
| 2009-10-29 | 2971.80 | 2999.06 | 2950.08 | 2958.87 | 14472094 | 195982336 | -73.46 | -2.42% |
| 2009-10-28 | 3034.22 | 3055.13 | 2971.48 | 3032.34 | 14992595 | 204858816 | -10.90 | -0.36% |
| 2009-10-27 | 3101.07 | 3109.38 | 3042.19 | 3043.24 | 18601952 | 245272928 | -84.16 | -2.69% |
| 2009-10-26 | 3128.87 | 3146.47 | 3101.73 | 3127.40 | 14999282 | 207935456 | 9.22 | 0.30% |
| 2009-10-23 | 3055.88 | 3138.37 | 3055.88 | 3118.18 | 21616444 | 271117344 | 70.47 | 2.31% |
| 2009-10-22 | 3071.16 | 3085.54 | 3044.49 | 3047.70 | 13929264 | 189828752 | -29.31 | -0.95% |
| 2009-10-21 | 3083.92 | 3117.67 | 3065.72 | 3077.01 | 21630424 | 285587680 | -7.02 | -0.23% |
| 2009-10-20 | 3058.75 | 3090.79 | 3052.16 | 3084.03 | 22935552 | 301591072 | 56.53 | 1.87% |
| 2009-10-19 | 2961.81 | 3031.61 | 2946.59 | 3027.50 | 16875376 | 224315376 | 60.12 | 2.03% |
| 2009-10-16 | 2981.47 | 3000.31 | 2918.31 | 2967.38 | 14175948 | 183521136 | -2.00 | -0.07% |
| 2009-10-15 | 2986.28 | 3015.13 | 2961.62 | 2969.39 | 14038231 | 189311696 | 19.84 | 0.67% |
| 2009-10-14 | 2937.49 | 2997.63 | 2930.41 | 2949.54 | 20303292 | 264208720 | 22.08 | 0.75% |
| 2009-10-13 | 2869.78 | 2930.74 | 2867.19 | 2927.46 | 12207572 | 160873456 | 50.15 | 1.74% |
| 2009-08-26 | 2818.75 | 2915.12 | 2798.53 | 2879.07 | 19488710 | 270873536 | -309.98 | -9.72% |
| 2009-07-14 | 3095.58 | 3189.64 | 3095.58 | 3189.06 | 29289546 | 395671072 | 271.96 | 9.32% |
| 2009-06-25 | 2920.14 | 2948.74 | 2903.34 | 2917.10 | 20014178 | 257976480 | 1.19 | 0.04% |
| 2009-06-23 | 2858.15 | 2971.24 | 2852.99 | 2915.91 | 35219424 | 407482848 | 546.39 | 23.06% |
