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 | 5037.19 | 5070.27 | 4906.30 | 4925.36 | 24104628 | 364713888 | -169.20 | -3.32% |
| 2009-11-26 | 5313.05 | 5325.08 | 5075.42 | 5094.56 | 35684992 | 525943264 | -222.24 | -4.18% |
| 2009-11-25 | 5248.17 | 5318.35 | 5152.80 | 5316.80 | 29876544 | 434193376 | 68.83 | 1.31% |
| 2009-11-24 | 5407.91 | 5430.23 | 5238.65 | 5247.97 | 32626002 | 510550080 | -133.60 | -2.48% |
| 2009-11-23 | 5386.26 | 5392.69 | 5336.45 | 5381.57 | 20726216 | 342248192 | 2.17 | 0.04% |
| 2009-11-20 | 5371.02 | 5423.50 | 5308.99 | 5379.40 | 22941096 | 364441408 | -10.91 | -0.20% |
| 2009-11-19 | 5413.89 | 5447.44 | 5347.10 | 5390.31 | 20019706 | 297225344 | -12.26 | -0.23% |
| 2009-11-18 | 5431.50 | 5450.74 | 5385.34 | 5402.56 | 19143000 | 267109968 | -22.74 | -0.42% |
| 2009-11-17 | 5432.44 | 5478.42 | 5415.57 | 5425.30 | 25884008 | 368688096 | 19.40 | 0.36% |
| 2009-11-16 | 5284.56 | 5407.65 | 5284.56 | 5405.90 | 29377008 | 426195584 | 150.46 | 2.86% |
| 2009-11-13 | 5219.68 | 5255.60 | 5152.02 | 5255.44 | 22397704 | 339227360 | 18.29 | 0.35% |
| 2009-11-12 | 5282.01 | 5313.46 | 5219.32 | 5237.16 | 18191270 | 275443840 | -27.13 | -0.52% |
| 2009-11-11 | 5280.65 | 5293.82 | 5222.05 | 5264.29 | 19731520 | 312554048 | -25.31 | -0.48% |
| 2009-11-10 | 5295.39 | 5335.82 | 5287.31 | 5289.60 | 23146036 | 330993344 | 26.21 | 0.50% |
| 2009-11-09 | 5270.94 | 5276.75 | 5179.04 | 5263.39 | 18345948 | 265610816 | -0.42 | -0.01% |
| 2009-11-06 | 5298.27 | 5317.05 | 5246.89 | 5263.81 | 22374842 | 320640672 | 18.88 | 0.36% |
| 2009-11-05 | 5255.53 | 5285.95 | 5206.37 | 5244.93 | 20365608 | 280484896 | -8.11 | -0.15% |
| 2009-11-04 | 5235.55 | 5298.88 | 5176.81 | 5253.04 | 23166872 | 346291072 | 17.11 | 0.33% |
| 2009-11-03 | 5193.42 | 5267.20 | 5181.05 | 5235.93 | 26154324 | 386385056 | 54.97 | 1.06% |
| 2009-11-02 | 4835.09 | 5191.45 | 4822.39 | 5180.96 | 26928536 | 377583232 | 224.07 | 4.52% |
| 2009-10-30 | 5002.12 | 5049.92 | 4948.91 | 4956.89 | 17304868 | 240589584 | 51.49 | 1.05% |
| 2009-10-29 | 4931.66 | 4978.65 | 4889.53 | 4905.40 | 16848504 | 241281856 | -133.28 | -2.65% |
| 2009-10-28 | 5039.34 | 5076.08 | 4922.81 | 5038.68 | 17567988 | 261828400 | -17.25 | -0.34% |
| 2009-10-27 | 5153.70 | 5177.12 | 5054.44 | 5055.93 | 19751770 | 288282656 | -143.92 | -2.77% |
| 2009-10-26 | 5215.77 | 5250.65 | 5168.95 | 5199.85 | 18114022 | 256957136 | 5.96 | 0.12% |
| 2009-10-23 | 5098.05 | 5240.89 | 5098.05 | 5193.89 | 25007372 | 338535776 | 114.43 | 2.25% |
| 2009-10-22 | 5104.36 | 5139.39 | 5071.15 | 5079.46 | 17136482 | 257125616 | -44.31 | -0.86% |
| 2009-10-21 | 5105.54 | 5213.77 | 5080.45 | 5123.77 | 26640776 | 378634016 | 18.80 | 0.37% |
| 2009-10-20 | 5062.05 | 5119.94 | 5047.38 | 5104.97 | 25217508 | 354894912 | 89.19 | 1.78% |
| 2009-10-19 | 4864.17 | 5018.16 | 4851.83 | 5015.78 | 22727380 | 326470560 | 143.88 | 2.95% |
| 2009-10-16 | 4888.96 | 4919.74 | 4786.76 | 4871.90 | 14919234 | 215206128 | -5.69 | -0.12% |
| 2009-10-15 | 4904.29 | 4967.63 | 4863.39 | 4877.59 | 16174852 | 243003648 | 33.16 | 0.68% |
| 2009-10-14 | 4802.50 | 4922.73 | 4792.59 | 4844.43 | 24045356 | 342283488 | 59.77 | 1.25% |
| 2009-10-13 | 4685.17 | 4788.97 | 4679.88 | 4784.66 | 12286759 | 174337472 | 80.23 | 1.71% |
| 2009-08-26 | 4516.00 | 4661.12 | 4480.32 | 4614.05 | 21028422 | 295505152 | -826.08 | -15.19% |
| 2009-07-14 | 5269.43 | 5440.56 | 5269.43 | 5440.12 | 27864016 | 436683040 | 540.13 | 11.02% |
| 2009-06-25 | 4875.64 | 4944.95 | 4867.25 | 4899.99 | 22826264 | 323955584 | -9.04 | -0.18% |
| 2009-06-23 | 4803.67 | 5016.78 | 4787.39 | 4909.03 | 36609076 | 443013408 | 1361.59 | 38.38% |
