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 | 3351.60 | 3384.74 | 3282.40 | 3295.32 | 49812744 | 685162240 | -96.10 | -2.83% |
| 2009-11-26 | 3541.94 | 3551.30 | 3381.04 | 3391.41 | 74054928 | 992730624 | -146.44 | -4.14% |
| 2009-11-25 | 3463.38 | 3538.52 | 3425.71 | 3537.86 | 68257888 | 888257088 | 69.95 | 2.02% |
| 2009-11-24 | 3582.21 | 3601.20 | 3459.61 | 3467.90 | 81117552 | 1087389312 | -98.79 | -2.77% |
| 2009-11-23 | 3548.94 | 3567.63 | 3531.99 | 3566.69 | 47217428 | 691232384 | 23.39 | 0.66% |
| 2009-11-20 | 3548.42 | 3570.50 | 3513.87 | 3543.30 | 50425404 | 689032256 | -17.58 | -0.49% |
| 2009-11-19 | 3564.89 | 3584.15 | 3528.23 | 3560.88 | 49148868 | 648617024 | 3.79 | 0.11% |
| 2009-11-18 | 3564.00 | 3581.97 | 3542.45 | 3557.09 | 46304800 | 615006336 | -0.92 | -0.03% |
| 2009-11-17 | 3573.45 | 3583.39 | 3551.96 | 3558.00 | 53015804 | 709341504 | 2.26 | 0.06% |
| 2009-11-16 | 3472.41 | 3556.10 | 3472.41 | 3555.74 | 68358264 | 913835904 | 104.77 | 3.04% |
| 2009-11-13 | 3426.78 | 3451.09 | 3382.45 | 3450.97 | 50585944 | 678746240 | 16.27 | 0.47% |
| 2009-11-12 | 3441.95 | 3465.08 | 3422.78 | 3434.70 | 42999524 | 568683584 | 4.11 | 0.12% |
| 2009-11-11 | 3441.00 | 3452.11 | 3407.61 | 3430.59 | 38997812 | 537101312 | -13.44 | -0.39% |
| 2009-11-10 | 3460.58 | 3475.45 | 3441.98 | 3444.04 | 45725520 | 605773312 | 8.48 | 0.25% |
| 2009-11-09 | 3432.04 | 3439.85 | 3392.28 | 3435.56 | 40977376 | 542846528 | 7.47 | 0.22% |
| 2009-11-06 | 3441.52 | 3454.44 | 3419.70 | 3428.09 | 48010264 | 630233024 | 15.86 | 0.47% |
| 2009-11-05 | 3412.22 | 3424.81 | 3384.90 | 3412.23 | 40412592 | 496354176 | 3.59 | 0.10% |
| 2009-11-04 | 3398.40 | 3432.46 | 3368.17 | 3408.64 | 43448604 | 596309696 | 16.50 | 0.49% |
| 2009-11-03 | 3363.00 | 3406.39 | 3355.78 | 3392.13 | 40278432 | 573685440 | 35.93 | 1.07% |
| 2009-11-02 | 3167.54 | 3360.26 | 3160.43 | 3356.20 | 44067088 | 590506688 | 114.69 | 3.54% |
| 2009-10-30 | 3268.61 | 3291.38 | 3238.68 | 3241.51 | 30741634 | 418311936 | 31.65 | 0.99% |
| 2009-10-29 | 3227.10 | 3251.73 | 3201.60 | 3209.86 | 32018756 | 437752096 | -80.70 | -2.45% |
| 2009-10-28 | 3276.82 | 3306.14 | 3224.31 | 3290.56 | 33006152 | 456513344 | 3.37 | 0.10% |
| 2009-10-27 | 3355.01 | 3361.34 | 3286.73 | 3287.20 | 40151616 | 550322240 | -95.35 | -2.82% |
| 2009-10-26 | 3392.72 | 3405.64 | 3357.92 | 3382.55 | 34510752 | 493516128 | -0.62 | -0.02% |
| 2009-10-23 | 3325.73 | 3407.27 | 3325.73 | 3383.16 | 45765336 | 618552448 | 65.20 | 1.97% |
| 2009-10-22 | 3340.65 | 3358.04 | 3314.13 | 3317.96 | 32215996 | 462582272 | -28.67 | -0.86% |
| 2009-10-21 | 3353.83 | 3390.94 | 3337.39 | 3346.63 | 46259972 | 631409664 | -7.18 | -0.21% |
| 2009-10-20 | 3327.88 | 3358.20 | 3320.67 | 3353.81 | 49933048 | 691696192 | 53.27 | 1.61% |
| 2009-10-19 | 3213.97 | 3302.41 | 3206.34 | 3300.55 | 41965568 | 594239744 | 82.74 | 2.57% |
| 2009-10-16 | 3228.79 | 3248.27 | 3165.10 | 3217.80 | 29547606 | 405555392 | -0.40 | -0.01% |
| 2009-10-15 | 3238.66 | 3269.26 | 3208.45 | 3218.21 | 32625638 | 448793312 | 14.23 | 0.44% |
| 2009-10-14 | 3188.19 | 3253.97 | 3182.17 | 3203.98 | 45512648 | 605105408 | 26.24 | 0.83% |
| 2009-10-13 | 3121.09 | 3179.83 | 3117.77 | 3177.74 | 27960408 | 359516672 | 48.53 | 1.55% |
| 2009-08-26 | 3058.81 | 3172.44 | 3042.46 | 3139.13 | 44079804 | 593333696 | -320.28 | -9.26% |
| 2009-07-14 | 3372.61 | 3459.43 | 3372.61 | 3459.41 | 62644132 | 848505728 | 315.14 | 10.02% |
| 2009-06-25 | 3146.54 | 3170.16 | 3129.40 | 3144.27 | 47238564 | 600981824 | 23.84 | 0.76% |
| 2009-06-23 | 3066.15 | 3173.40 | 3057.95 | 3120.42 | 72815408 | 809954048 | 523.43 | 20.16% |
