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 | 5380.23 | 5482.47 | 5298.57 | 5348.17 | 2509764 | 49510316 | -94.11 | -1.73% |
| 2009-11-26 | 5734.40 | 5737.22 | 5428.23 | 5442.27 | 3511592 | 65159280 | -275.94 | -4.83% |
| 2009-11-25 | 5496.57 | 5724.03 | 5491.26 | 5718.21 | 3295557 | 65682664 | 205.00 | 3.72% |
| 2009-11-24 | 5737.20 | 5782.75 | 5502.85 | 5513.21 | 3926999 | 71804152 | -205.19 | -3.59% |
| 2009-11-23 | 5555.41 | 5719.24 | 5548.02 | 5718.40 | 3710907 | 65953696 | 170.82 | 3.08% |
| 2009-11-20 | 5486.43 | 5553.90 | 5471.25 | 5547.58 | 2588792 | 50096360 | 38.15 | 0.69% |
| 2009-11-19 | 5534.38 | 5555.56 | 5462.67 | 5509.44 | 2750412 | 47272140 | -24.65 | -0.45% |
| 2009-11-18 | 5521.89 | 5589.92 | 5480.21 | 5534.09 | 2821347 | 48815908 | 8.32 | 0.15% |
| 2009-11-17 | 5540.04 | 5541.46 | 5446.87 | 5525.77 | 2139030 | 42082872 | -8.74 | -0.16% |
| 2009-11-16 | 5432.77 | 5584.61 | 5432.77 | 5534.50 | 3606425 | 70594120 | 134.86 | 2.50% |
| 2009-11-13 | 5310.13 | 5410.32 | 5287.34 | 5399.64 | 3602066 | 70595888 | 94.62 | 1.78% |
| 2009-11-12 | 5208.63 | 5356.18 | 5207.08 | 5305.02 | 2836684 | 61435288 | 101.93 | 1.96% |
| 2009-11-11 | 5129.87 | 5235.27 | 5115.23 | 5203.09 | 2567692 | 54101376 | 68.69 | 1.34% |
| 2009-11-10 | 5097.07 | 5162.30 | 5084.03 | 5134.39 | 2720448 | 52020752 | 56.05 | 1.10% |
| 2009-11-09 | 5049.20 | 5084.12 | 5019.28 | 5078.34 | 2520632 | 40346884 | 33.08 | 0.66% |
| 2009-11-06 | 5111.09 | 5126.33 | 5032.82 | 5045.27 | 2262706 | 42023544 | -45.07 | -0.89% |
| 2009-11-05 | 5081.67 | 5099.46 | 5054.35 | 5090.33 | 2058251 | 34269152 | 5.49 | 0.11% |
| 2009-11-04 | 4993.99 | 5101.33 | 4977.51 | 5084.84 | 2795058 | 54962972 | 94.76 | 1.90% |
| 2009-11-03 | 4947.96 | 5016.71 | 4935.99 | 4990.08 | 2305347 | 42948488 | 42.87 | 0.87% |
| 2009-11-02 | 4763.76 | 4947.76 | 4744.61 | 4947.21 | 2150130 | 40177608 | 113.67 | 2.35% |
| 2009-10-30 | 4832.46 | 4870.43 | 4806.19 | 4833.54 | 1874559 | 35290692 | 52.26 | 1.09% |
| 2009-10-29 | 4784.65 | 4833.80 | 4759.10 | 4781.28 | 1392972 | 27506858 | -58.86 | -1.22% |
| 2009-10-28 | 4778.56 | 4844.19 | 4770.66 | 4840.14 | 1429701 | 27478038 | 58.28 | 1.22% |
| 2009-10-27 | 4841.71 | 4842.83 | 4778.48 | 4781.86 | 1785193 | 32852576 | -85.33 | -1.75% |
| 2009-10-26 | 4929.41 | 4931.21 | 4839.85 | 4867.19 | 2195395 | 44603200 | -48.31 | -0.98% |
| 2009-10-23 | 4890.65 | 4933.45 | 4890.65 | 4915.50 | 2693470 | 50441460 | 26.65 | 0.55% |
| 2009-10-22 | 4894.29 | 4923.78 | 4837.44 | 4888.85 | 2474332 | 42287512 | -9.40 | -0.19% |
| 2009-10-21 | 4967.61 | 4971.35 | 4895.40 | 4898.25 | 2271237 | 47881524 | -90.21 | -1.81% |
| 2009-10-20 | 4823.31 | 4988.71 | 4805.79 | 4988.46 | 3581397 | 76114128 | 177.49 | 3.69% |
| 2009-10-19 | 4733.24 | 4810.98 | 4719.31 | 4810.98 | 2262166 | 49826080 | 95.38 | 2.02% |
| 2009-10-16 | 4716.10 | 4741.70 | 4654.08 | 4715.60 | 1434322 | 29933674 | 5.63 | 0.12% |
| 2009-10-15 | 4812.68 | 4825.29 | 4693.40 | 4709.97 | 1791075 | 38407940 | -81.08 | -1.69% |
| 2009-10-14 | 4853.30 | 4870.93 | 4781.83 | 4791.04 | 1878533 | 40185800 | -54.64 | -1.13% |
| 2009-10-13 | 4843.80 | 4870.82 | 4816.40 | 4845.69 | 1157690 | 20532630 | -3.52 | -0.07% |
| 2009-08-26 | 4589.07 | 4761.94 | 4575.27 | 4743.57 | 2089780 | 35443208 | -171.93 | -3.50% |
| 2009-07-14 | 4939.16 | 4942.03 | 4872.76 | 4915.50 | 3979753 | 71603976 | 578.58 | 13.34% |
| 2009-06-25 | 4311.84 | 4344.50 | 4303.63 | 4336.93 | 2067201 | 34178656 | 55.47 | 1.30% |
| 2009-06-23 | 4252.22 | 4313.49 | 4226.91 | 4281.46 | 2423663 | 41128452 | 470.02 | 12.33% |
