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 | 3564.82 | 3614.65 | 3492.09 | 3509.49 | 160124320 | 2015863040 | -104.20 | -2.88% |
| 2009-11-26 | 3770.05 | 3781.50 | 3598.89 | 3613.69 | 231611648 | 2147483647 | -150.08 | -3.99% |
| 2009-11-25 | 3659.45 | 3764.42 | 3630.95 | 3763.77 | 202198368 | 2147483647 | 96.42 | 2.63% |
| 2009-11-24 | 3822.68 | 3836.91 | 3656.43 | 3667.35 | 263653648 | 2147483647 | -140.14 | -3.68% |
| 2009-11-23 | 3770.10 | 3808.23 | 3763.22 | 3807.49 | 176828128 | 2147483647 | 43.32 | 1.15% |
| 2009-11-20 | 3755.22 | 3792.08 | 3725.91 | 3764.17 | 183021952 | 2147483647 | -3.13 | -0.08% |
| 2009-11-19 | 3751.76 | 3767.82 | 3723.17 | 3767.30 | 180996320 | 2147483647 | 22.85 | 0.61% |
| 2009-11-18 | 3743.48 | 3763.79 | 3724.33 | 3744.45 | 166997744 | 2045506944 | 5.12 | 0.14% |
| 2009-11-17 | 3751.63 | 3754.47 | 3727.00 | 3739.33 | 176252752 | 2147483647 | 6.30 | 0.17% |
| 2009-11-16 | 3651.95 | 3733.04 | 3651.95 | 3733.04 | 211532176 | 2147483647 | 104.42 | 2.88% |
| 2009-11-13 | 3592.69 | 3628.66 | 3550.79 | 3628.61 | 154519456 | 1913944832 | 25.16 | 0.70% |
| 2009-11-12 | 3607.22 | 3633.82 | 3590.78 | 3603.45 | 146788096 | 1772744832 | 6.05 | 0.17% |
| 2009-11-11 | 3596.28 | 3612.88 | 3566.54 | 3597.40 | 135410128 | 1666995200 | -3.34 | -0.09% |
| 2009-11-10 | 3616.13 | 3626.07 | 3598.38 | 3600.74 | 154103568 | 1908045440 | 7.65 | 0.21% |
| 2009-11-09 | 3580.89 | 3593.09 | 3547.95 | 3593.09 | 146375456 | 1807399936 | 16.10 | 0.45% |
| 2009-11-06 | 3583.96 | 3601.05 | 3567.32 | 3576.99 | 176136016 | 2111299456 | 18.66 | 0.52% |
| 2009-11-05 | 3545.86 | 3564.36 | 3521.95 | 3558.33 | 151534736 | 1773840128 | 16.35 | 0.46% |
| 2009-11-04 | 3528.67 | 3560.98 | 3503.10 | 3541.98 | 163977440 | 2020259840 | 20.53 | 0.58% |
| 2009-11-03 | 3479.44 | 3530.36 | 3474.66 | 3521.45 | 166381120 | 2044338816 | 52.58 | 1.52% |
| 2009-11-02 | 3280.95 | 3469.75 | 3271.89 | 3468.87 | 147931856 | 1807925888 | 114.39 | 3.41% |
| 2009-10-30 | 3373.82 | 3401.68 | 3346.14 | 3354.49 | 112395432 | 1398390400 | 36.20 | 1.09% |
| 2009-10-29 | 3334.57 | 3360.71 | 3310.33 | 3318.28 | 109214224 | 1354988032 | -79.02 | -2.33% |
| 2009-10-28 | 3367.10 | 3401.31 | 3324.82 | 3397.30 | 112604464 | 1384050944 | 18.97 | 0.56% |
| 2009-10-27 | 3448.61 | 3455.24 | 3378.15 | 3378.33 | 131832392 | 1652066432 | -99.42 | -2.86% |
| 2009-10-26 | 3484.29 | 3495.30 | 3446.97 | 3477.75 | 126504360 | 1568834944 | 1.40 | 0.04% |
| 2009-10-23 | 3420.16 | 3498.21 | 3420.16 | 3476.35 | 156165504 | 1902359168 | 62.84 | 1.84% |
| 2009-10-22 | 3421.62 | 3442.72 | 3403.70 | 3413.51 | 117688864 | 1450758400 | -14.64 | -0.43% |
| 2009-10-21 | 3436.45 | 3473.56 | 3419.26 | 3428.15 | 148960896 | 1844192640 | -11.54 | -0.34% |
| 2009-10-20 | 3414.65 | 3439.69 | 3404.29 | 3439.69 | 157151360 | 1999623680 | 49.73 | 1.47% |
| 2009-10-19 | 3300.76 | 3390.44 | 3294.81 | 3389.96 | 134277552 | 1717069568 | 87.40 | 2.65% |
| 2009-10-16 | 3308.55 | 3325.52 | 3248.54 | 3302.56 | 98552608 | 1225041152 | 4.01 | 0.12% |
| 2009-10-15 | 3314.98 | 3342.44 | 3283.40 | 3298.55 | 104814960 | 1296228352 | 12.04 | 0.37% |
| 2009-10-14 | 3267.21 | 3332.97 | 3263.43 | 3286.50 | 133234152 | 1638347264 | 29.51 | 0.91% |
| 2009-10-13 | 3200.54 | 3257.98 | 3196.54 | 3256.99 | 88645992 | 1058284224 | 49.17 | 1.53% |
| 2009-08-26 | 3127.62 | 3254.22 | 3109.83 | 3223.94 | 141704112 | 1684896768 | -267.82 | -7.67% |
| 2009-07-14 | 3418.76 | 3491.76 | 3418.76 | 3491.76 | 181890032 | 0 | 343.05 | 10.89% |
| 2009-06-25 | 3156.33 | 3169.25 | 3134.70 | 3148.71 | 134179536 | 1519080448 | 33.96 | 1.09% |
| 2009-06-23 | 3071.70 | 3155.51 | 3064.39 | 3114.74 | 160559936 | 1689512192 | 534.14 | 20.70% |
