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 | 3966.66 | 4029.40 | 3877.24 | 3899.85 | 39481944 | 572597760 | -130.21 | -3.23% |
| 2009-11-26 | 4192.18 | 4215.40 | 4009.76 | 4030.05 | 53827452 | 815363200 | -150.27 | -3.60% |
| 2009-11-25 | 4050.57 | 4181.13 | 4023.55 | 4180.32 | 46344440 | 682051520 | 117.53 | 2.89% |
| 2009-11-24 | 4252.76 | 4268.53 | 4050.23 | 4062.79 | 66449272 | 949830656 | -174.05 | -4.11% |
| 2009-11-23 | 4177.47 | 4237.23 | 4176.23 | 4236.84 | 46773512 | 666272128 | 65.08 | 1.56% |
| 2009-11-20 | 4157.54 | 4202.41 | 4123.31 | 4171.76 | 44325344 | 586820288 | 2.79 | 0.07% |
| 2009-11-19 | 4143.49 | 4168.97 | 4112.70 | 4168.97 | 45791224 | 606526144 | 34.13 | 0.82% |
| 2009-11-18 | 4130.63 | 4154.12 | 4106.07 | 4134.84 | 42921484 | 575342528 | 8.96 | 0.22% |
| 2009-11-17 | 4146.84 | 4149.31 | 4104.04 | 4125.88 | 44375564 | 641245248 | 3.51 | 0.09% |
| 2009-11-16 | 4026.58 | 4123.51 | 4026.58 | 4122.37 | 54799056 | 791612224 | 122.33 | 3.06% |
| 2009-11-13 | 3955.89 | 4000.37 | 3907.86 | 4000.04 | 40624228 | 544819584 | 26.48 | 0.67% |
| 2009-11-12 | 3980.43 | 4009.81 | 3959.09 | 3973.56 | 36963136 | 497011424 | 5.23 | 0.13% |
| 2009-11-11 | 3960.13 | 3984.09 | 3928.99 | 3968.33 | 33628508 | 467842688 | 4.34 | 0.11% |
| 2009-11-10 | 3982.27 | 3990.48 | 3960.50 | 3963.99 | 38575464 | 554963136 | 7.50 | 0.19% |
| 2009-11-09 | 3934.32 | 3956.49 | 3909.28 | 3956.49 | 37073528 | 546313472 | 26.97 | 0.69% |
| 2009-11-06 | 3925.03 | 3959.11 | 3916.70 | 3929.53 | 44180048 | 611151232 | 27.40 | 0.70% |
| 2009-11-05 | 3882.77 | 3910.88 | 3851.65 | 3902.13 | 40235192 | 539036608 | 28.23 | 0.73% |
| 2009-11-04 | 3862.28 | 3895.80 | 3834.82 | 3873.90 | 42616668 | 581497280 | 24.94 | 0.65% |
| 2009-11-03 | 3803.84 | 3856.77 | 3802.54 | 3848.96 | 43512664 | 585668928 | 62.93 | 1.66% |
| 2009-11-02 | 3586.54 | 3786.03 | 3571.58 | 3786.03 | 37914072 | 516287872 | 116.90 | 3.19% |
| 2009-10-30 | 3691.19 | 3724.01 | 3660.63 | 3669.13 | 29905428 | 423952224 | 40.41 | 1.11% |
| 2009-10-29 | 3650.68 | 3683.61 | 3620.13 | 3628.72 | 29286598 | 406397280 | -93.51 | -2.51% |
| 2009-10-28 | 3665.22 | 3722.55 | 3632.75 | 3722.22 | 29588696 | 405772000 | 43.65 | 1.19% |
| 2009-10-27 | 3758.71 | 3771.65 | 3678.07 | 3678.57 | 34057936 | 501965824 | -118.69 | -3.13% |
| 2009-10-26 | 3798.67 | 3806.77 | 3754.21 | 3797.26 | 33931772 | 484493632 | 5.04 | 0.13% |
| 2009-10-23 | 3726.69 | 3815.66 | 3726.69 | 3792.23 | 40960096 | 590537472 | 73.62 | 1.98% |
| 2009-10-22 | 3722.47 | 3751.40 | 3704.65 | 3718.61 | 28720584 | 417202912 | -7.38 | -0.20% |
| 2009-10-21 | 3728.64 | 3778.79 | 3707.80 | 3725.99 | 37228968 | 543041920 | -11.76 | -0.32% |
| 2009-10-20 | 3722.73 | 3737.75 | 3696.28 | 3737.75 | 39493228 | 593387520 | 40.74 | 1.10% |
| 2009-10-19 | 3589.40 | 3699.09 | 3582.20 | 3697.01 | 35717572 | 544174784 | 106.89 | 2.98% |
| 2009-10-16 | 3592.85 | 3610.62 | 3530.25 | 3590.11 | 26088648 | 383365120 | 8.35 | 0.23% |
| 2009-10-15 | 3598.51 | 3626.60 | 3560.96 | 3581.76 | 27936372 | 405126272 | 8.43 | 0.24% |
| 2009-10-14 | 3547.07 | 3625.50 | 3543.86 | 3573.33 | 35465472 | 506726848 | 37.98 | 1.07% |
| 2009-10-13 | 3481.31 | 3535.72 | 3473.84 | 3535.35 | 22753296 | 326254560 | 47.01 | 1.35% |
| 2009-08-26 | 3416.69 | 3567.55 | 3393.95 | 3537.76 | 37956596 | 504590976 | -213.18 | -5.68% |
| 2009-07-14 | 3684.79 | 3750.95 | 3684.79 | 3750.95 | 44876292 | 584075968 | 421.53 | 12.66% |
| 2009-06-25 | 3350.85 | 3354.18 | 3315.18 | 3329.42 | 35568320 | 476084032 | 61.24 | 1.87% |
| 2009-06-23 | 3232.65 | 3297.73 | 3220.55 | 3268.18 | 38691320 | 460993792 | 401.64 | 14.01% |
