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 | 2754.74 | 2806.88 | 2727.16 | 2753.18 | 1862720 | 16032934 | -21.16 | -0.76% |
| 2009-11-26 | 2886.83 | 2888.37 | 2770.48 | 2774.34 | 2625080 | 21836454 | -108.98 | -3.78% |
| 2009-11-25 | 2829.80 | 2886.49 | 2817.93 | 2883.32 | 2158108 | 18890060 | 45.25 | 1.59% |
| 2009-11-24 | 2951.41 | 2963.89 | 2837.91 | 2838.07 | 3322237 | 28922278 | -109.18 | -3.70% |
| 2009-11-23 | 2943.83 | 2958.10 | 2918.11 | 2947.25 | 2258550 | 19812890 | 2.81 | 0.10% |
| 2009-11-20 | 2948.08 | 2976.68 | 2931.60 | 2944.43 | 2267892 | 19532944 | -15.84 | -0.54% |
| 2009-11-19 | 2976.86 | 3002.59 | 2937.11 | 2960.28 | 3688632 | 29400488 | -1.83 | -0.06% |
| 2009-11-18 | 2907.75 | 2964.19 | 2885.35 | 2962.11 | 3532715 | 28291410 | 59.10 | 2.04% |
| 2009-11-17 | 2919.15 | 2920.70 | 2883.53 | 2903.01 | 2474522 | 21229294 | -9.56 | -0.33% |
| 2009-11-16 | 2845.29 | 2928.74 | 2843.88 | 2912.57 | 3472601 | 29439112 | 84.38 | 2.98% |
| 2009-11-13 | 2808.51 | 2829.56 | 2779.06 | 2828.19 | 1805079 | 17026650 | 10.22 | 0.36% |
| 2009-11-12 | 2807.95 | 2829.08 | 2792.08 | 2817.97 | 1992255 | 18196138 | 10.71 | 0.38% |
| 2009-11-11 | 2821.27 | 2828.28 | 2791.98 | 2807.26 | 1524721 | 12647644 | -15.20 | -0.54% |
| 2009-11-10 | 2857.20 | 2858.57 | 2812.80 | 2822.46 | 1617366 | 14469797 | -16.90 | -0.59% |
| 2009-11-09 | 2846.77 | 2857.91 | 2812.34 | 2839.36 | 1422956 | 12606800 | -7.39 | -0.26% |
| 2009-11-06 | 2846.88 | 2875.59 | 2834.69 | 2846.75 | 2486824 | 19948156 | 10.27 | 0.36% |
| 2009-11-05 | 2827.09 | 2848.56 | 2811.56 | 2836.48 | 2019966 | 16694328 | 6.37 | 0.23% |
| 2009-11-04 | 2815.94 | 2837.50 | 2792.40 | 2830.11 | 2006004 | 19022844 | 27.70 | 0.99% |
| 2009-11-03 | 2806.54 | 2813.37 | 2785.79 | 2802.41 | 401784 | 7683122 | 3.08 | 0.11% |
| 2009-11-02 | 2693.71 | 2809.30 | 2683.61 | 2799.33 | 2119801 | 17587512 | 68.45 | 2.51% |
| 2009-10-30 | 2743.76 | 2761.07 | 2725.20 | 2730.88 | 1398193 | 12395924 | 7.11 | 0.26% |
| 2009-10-29 | 2750.32 | 2752.72 | 2712.68 | 2723.76 | 1752575 | 15082040 | -57.14 | -2.06% |
| 2009-10-28 | 2760.45 | 2786.35 | 2731.79 | 2780.91 | 1870021 | 17740144 | 19.46 | 0.70% |
| 2009-10-27 | 2780.45 | 2786.64 | 2755.12 | 2761.44 | 2321262 | 19290312 | -31.99 | -1.15% |
| 2009-10-26 | 2817.05 | 2821.44 | 2764.28 | 2793.43 | 1411607 | 13735713 | -18.58 | -0.66% |
| 2009-10-23 | 2788.83 | 2836.05 | 2788.83 | 2812.01 | 2229718 | 19551744 | 28.93 | 1.04% |
| 2009-10-22 | 2805.77 | 2825.37 | 2772.99 | 2783.08 | 1493839 | 12668122 | -20.88 | -0.74% |
| 2009-10-21 | 2855.69 | 2858.74 | 2802.12 | 2803.95 | 1875045 | 16803554 | -47.94 | -1.68% |
| 2009-10-20 | 2812.01 | 2851.89 | 2802.62 | 2851.89 | 2489695 | 20862834 | 54.46 | 1.95% |
| 2009-10-19 | 2755.13 | 2803.85 | 2726.81 | 2797.43 | 1886080 | 16130477 | 27.47 | 0.99% |
| 2009-10-16 | 2809.64 | 2819.88 | 2725.53 | 2769.96 | 1773216 | 13613075 | -40.26 | -1.43% |
| 2009-10-15 | 2842.64 | 2862.26 | 2795.39 | 2810.22 | 1853345 | 15755850 | -11.92 | -0.42% |
| 2009-10-14 | 2829.56 | 2853.10 | 2804.98 | 2822.14 | 2107411 | 17562124 | -5.13 | -0.18% |
| 2009-10-13 | 2798.75 | 2833.64 | 2786.14 | 2827.26 | 1511020 | 11580047 | 23.10 | 0.82% |
| 2009-08-26 | 2610.48 | 2711.00 | 2588.86 | 2681.34 | 2037408 | 16061208 | -141.40 | -5.01% |
| 2009-07-14 | 2737.26 | 2837.26 | 2734.37 | 2822.74 | 3135959 | 26166792 | 243.58 | 9.44% |
| 2009-06-25 | 2600.44 | 2615.96 | 2570.42 | 2579.16 | 2084478 | 17024512 | 2.08 | 0.08% |
| 2009-06-23 | 2520.12 | 2616.37 | 2511.50 | 2577.07 | 4269608 | 30960998 | 39.96 | 1.57% |
