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 | 4101.30 | 4177.45 | 4018.58 | 4043.39 | 110311568 | 1330700800 | -122.41 | -2.94% |
| 2009-11-26 | 4340.94 | 4363.68 | 4143.83 | 4165.81 | 157556720 | 1967539072 | -165.46 | -3.82% |
| 2009-11-25 | 4179.40 | 4331.98 | 4160.19 | 4331.27 | 133940488 | 1652877568 | 138.86 | 3.31% |
| 2009-11-24 | 4413.95 | 4424.51 | 4177.07 | 4192.41 | 182536096 | 2147483647 | -205.73 | -4.68% |
| 2009-11-23 | 4331.62 | 4398.65 | 4330.07 | 4398.14 | 129610688 | 1608724480 | 73.25 | 1.69% |
| 2009-11-20 | 4296.33 | 4356.45 | 4271.41 | 4324.88 | 132596544 | 1551662080 | 16.15 | 0.38% |
| 2009-11-19 | 4265.71 | 4308.73 | 4244.19 | 4308.73 | 131847448 | 1542465536 | 50.16 | 1.18% |
| 2009-11-18 | 4246.89 | 4272.06 | 4223.43 | 4258.57 | 120692944 | 1430500608 | 13.63 | 0.32% |
| 2009-11-17 | 4253.84 | 4258.29 | 4212.40 | 4244.94 | 123236944 | 1519944448 | 12.19 | 0.29% |
| 2009-11-16 | 4149.05 | 4234.15 | 4149.05 | 4232.76 | 143173904 | 1781888384 | 111.24 | 2.70% |
| 2009-11-13 | 4067.27 | 4121.52 | 4025.55 | 4121.52 | 103933512 | 1235198592 | 38.90 | 0.95% |
| 2009-11-12 | 4081.98 | 4119.78 | 4067.79 | 4082.62 | 103788576 | 1204061312 | 9.08 | 0.22% |
| 2009-11-11 | 4056.84 | 4083.58 | 4029.43 | 4073.54 | 96412312 | 1129893888 | 10.00 | 0.25% |
| 2009-11-10 | 4078.45 | 4090.79 | 4060.00 | 4063.54 | 108378048 | 1302272128 | 7.08 | 0.17% |
| 2009-11-09 | 4031.74 | 4056.46 | 4005.40 | 4056.46 | 105398080 | 1264553472 | 28.83 | 0.72% |
| 2009-11-06 | 4026.41 | 4056.57 | 4015.54 | 4027.63 | 128125744 | 1481066496 | 23.74 | 0.59% |
| 2009-11-05 | 3973.82 | 4012.68 | 3950.65 | 4003.90 | 111122136 | 1277485952 | 34.63 | 0.87% |
| 2009-11-04 | 3950.89 | 3984.07 | 3928.33 | 3969.26 | 120528824 | 1423950208 | 27.37 | 0.69% |
| 2009-11-03 | 3879.64 | 3944.45 | 3877.46 | 3941.89 | 126102680 | 1470653312 | 78.64 | 2.04% |
| 2009-11-02 | 3663.16 | 3863.26 | 3647.61 | 3863.26 | 103864776 | 1217419264 | 122.00 | 3.26% |
| 2009-10-30 | 3751.51 | 3791.32 | 3723.95 | 3741.26 | 81653792 | 980078464 | 44.86 | 1.21% |
| 2009-10-29 | 3712.56 | 3743.26 | 3687.94 | 3696.40 | 77195472 | 917235840 | -82.30 | -2.18% |
| 2009-10-28 | 3724.25 | 3778.76 | 3692.18 | 3778.71 | 79598312 | 927537664 | 41.27 | 1.10% |
| 2009-10-27 | 3815.95 | 3824.27 | 3737.42 | 3737.43 | 91680776 | 1101744256 | -111.85 | -2.91% |
| 2009-10-26 | 3851.39 | 3860.61 | 3806.62 | 3849.28 | 91993608 | 1075318784 | 4.21 | 0.11% |
| 2009-10-23 | 3786.62 | 3865.70 | 3786.62 | 3845.08 | 110400160 | 1283806720 | 64.08 | 1.70% |
| 2009-10-22 | 3770.08 | 3809.62 | 3756.99 | 3781.00 | 85472872 | 988176064 | 3.18 | 0.08% |
| 2009-10-21 | 3788.17 | 3828.22 | 3766.78 | 3777.81 | 102700928 | 1212782976 | -18.20 | -0.48% |
| 2009-10-20 | 3770.43 | 3796.01 | 3754.92 | 3796.01 | 107218320 | 1307927552 | 48.45 | 1.29% |
| 2009-10-19 | 3648.60 | 3747.56 | 3642.67 | 3747.56 | 92311976 | 1122829824 | 99.78 | 2.73% |
| 2009-10-16 | 3647.46 | 3662.71 | 3587.82 | 3647.79 | 69005000 | 819485760 | 10.24 | 0.28% |
| 2009-10-15 | 3649.72 | 3675.06 | 3613.81 | 3637.55 | 72189328 | 847435072 | 9.95 | 0.27% |
| 2009-10-14 | 3602.25 | 3672.90 | 3600.16 | 3627.60 | 87721504 | 1033241920 | 35.97 | 1.00% |
| 2009-10-13 | 3531.48 | 3591.73 | 3524.04 | 3591.63 | 60685584 | 698767552 | 53.48 | 1.51% |
| 2009-08-26 | 3439.06 | 3592.39 | 3417.37 | 3563.70 | 97624296 | 1091563136 | -215.78 | -5.71% |
| 2009-07-14 | 3720.03 | 3779.48 | 3720.03 | 3779.48 | 119245888 | 1302502656 | 405.40 | 12.02% |
| 2009-06-25 | 3389.14 | 3392.80 | 3359.28 | 3374.08 | 86940968 | 918098560 | 49.38 | 1.49% |
| 2009-06-23 | 3293.15 | 3353.56 | 3281.03 | 3324.71 | 87744520 | 879558080 | 457.46 | 15.96% |
