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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 4024.00 | 4173.87 | 4022.40 | 4173.67 | 10059805 | 128737304 | 136.77 | 3.39% |
| 2009-11-24 | 4241.14 | 4261.43 | 4017.36 | 4036.90 | 14883026 | 177304768 | -188.16 | -4.45% |
| 2009-11-23 | 4117.68 | 4225.11 | 4110.14 | 4225.06 | 11199047 | 134569616 | 106.18 | 2.58% |
| 2009-11-20 | 4116.68 | 4144.87 | 4082.46 | 4118.89 | 9398960 | 108061040 | -12.64 | -0.31% |
| 2009-11-19 | 4108.17 | 4132.81 | 4083.08 | 4131.52 | 12101248 | 130830120 | 28.02 | 0.68% |
| 2009-11-18 | 4130.73 | 4133.27 | 4079.51 | 4103.51 | 10633450 | 106020928 | -13.08 | -0.32% |
| 2009-11-17 | 4138.83 | 4138.83 | 4078.48 | 4116.59 | 8196544 | 105349792 | -13.78 | -0.33% |
| 2009-11-16 | 4077.75 | 4163.05 | 4077.75 | 4130.37 | 11703833 | 153118400 | 77.86 | 1.92% |
| 2009-11-13 | 3974.46 | 4052.51 | 3950.10 | 4052.51 | 9497681 | 118195840 | 67.14 | 1.69% |
| 2009-11-12 | 3940.39 | 4032.68 | 3939.72 | 3985.37 | 10527548 | 129091296 | 54.46 | 1.39% |
| 2009-11-11 | 3934.55 | 3943.98 | 3896.50 | 3930.91 | 6956554 | 82068752 | 11.64 | 0.30% |
| 2009-11-10 | 3894.03 | 3939.54 | 3882.22 | 3919.27 | 7019088 | 90784840 | 36.15 | 0.93% |
| 2009-11-09 | 3887.25 | 3893.33 | 3844.38 | 3883.12 | 6326783 | 79596592 | 4.55 | 0.12% |
| 2009-11-06 | 3866.56 | 3899.02 | 3856.61 | 3878.57 | 8705683 | 105979616 | 25.12 | 0.65% |
| 2009-11-05 | 3837.40 | 3853.45 | 3791.54 | 3853.45 | 8042521 | 100634272 | 26.31 | 0.69% |
| 2009-11-04 | 3841.11 | 3859.94 | 3804.73 | 3827.14 | 8931888 | 96888416 | -12.49 | -0.33% |
| 2009-11-03 | 3802.19 | 3867.50 | 3788.04 | 3839.62 | 10094524 | 111691456 | 40.87 | 1.08% |
| 2009-11-02 | 3598.38 | 3801.09 | 3581.91 | 3798.75 | 10058661 | 114317616 | 132.22 | 3.61% |
| 2009-10-30 | 3667.57 | 3713.82 | 3639.52 | 3666.53 | 7331964 | 89324432 | 46.16 | 1.27% |
| 2009-10-29 | 3614.48 | 3675.03 | 3591.99 | 3620.38 | 7934872 | 89324312 | -43.75 | -1.19% |
| 2009-10-28 | 3589.51 | 3664.13 | 3573.01 | 3664.13 | 7054551 | 76512808 | 61.30 | 1.70% |
| 2009-10-27 | 3635.01 | 3672.41 | 3598.41 | 3602.83 | 7812294 | 100297080 | -57.88 | -1.58% |
| 2009-10-26 | 3650.58 | 3662.50 | 3610.01 | 3660.71 | 6583304 | 81110792 | 14.04 | 0.39% |
| 2009-10-23 | 3591.41 | 3669.08 | 3591.41 | 3646.67 | 8019412 | 88748504 | 57.30 | 1.60% |
| 2009-10-22 | 3578.01 | 3610.74 | 3557.20 | 3589.37 | 6070611 | 71669968 | 5.83 | 0.16% |
| 2009-10-21 | 3633.90 | 3651.87 | 3583.21 | 3583.54 | 6787722 | 86494424 | -30.99 | -0.86% |
| 2009-10-20 | 3592.30 | 3614.85 | 3574.41 | 3614.53 | 7572803 | 88419464 | 38.38 | 1.07% |
| 2009-10-19 | 3493.02 | 3580.47 | 3487.45 | 3576.15 | 6087850 | 77564792 | 79.11 | 2.26% |
| 2009-10-16 | 3512.63 | 3524.79 | 3451.58 | 3497.05 | 4568646 | 57065576 | -8.49 | -0.24% |
| 2009-10-15 | 3498.16 | 3522.84 | 3473.29 | 3505.54 | 5301980 | 68415632 | 20.34 | 0.58% |
| 2009-10-14 | 3500.97 | 3534.22 | 3471.15 | 3485.20 | 5992029 | 73936416 | -2.96 | -0.09% |
| 2009-10-13 | 3462.55 | 3488.31 | 3454.70 | 3488.16 | 3733715 | 44850468 | 22.42 | 0.65% |
| 2009-08-26 | 3188.07 | 3343.91 | 3173.02 | 3325.43 | 7586584 | 87526832 | -220.68 | -6.22% |
| 2009-07-14 | 3487.53 | 3546.12 | 3487.53 | 3546.12 | 8428220 | 98545448 | 372.11 | 11.72% |
| 2009-06-25 | 3185.21 | 3212.39 | 3156.47 | 3174.01 | 7007996 | 73938696 | 60.15 | 1.93% |
| 2009-06-23 | 3094.83 | 3138.89 | 3079.93 | 3113.85 | 7126536 | 71896776 | 425.80 | 15.84% |
