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 | 2092.27 | 2120.86 | 2072.78 | 2078.88 | 3735248 | 38014816 | -25.96 | -1.23% |
| 2009-11-26 | 2193.76 | 2193.76 | 2098.18 | 2104.84 | 5127370 | 54067836 | -84.70 | -3.87% |
| 2009-11-25 | 2148.46 | 2189.84 | 2129.11 | 2189.55 | 5079361 | 53363232 | 36.74 | 1.71% |
| 2009-11-24 | 2258.54 | 2259.87 | 2147.90 | 2152.80 | 7440593 | 79652824 | -99.70 | -4.43% |
| 2009-11-23 | 2259.79 | 2263.29 | 2232.38 | 2252.51 | 5721121 | 62102244 | -6.61 | -0.29% |
| 2009-11-20 | 2299.91 | 2310.54 | 2258.72 | 2259.11 | 7944292 | 86493904 | -15.92 | -0.70% |
| 2009-11-19 | 2255.73 | 2275.77 | 2239.44 | 2275.03 | 5807719 | 64115564 | 28.21 | 1.25% |
| 2009-11-18 | 2227.01 | 2269.20 | 2227.01 | 2246.83 | 6232196 | 67238824 | 26.92 | 1.21% |
| 2009-11-17 | 2225.60 | 2227.34 | 2205.45 | 2219.91 | 5200512 | 54851272 | 4.17 | 0.19% |
| 2009-11-16 | 2181.85 | 2216.42 | 2181.85 | 2215.74 | 6613212 | 69460808 | 43.76 | 2.02% |
| 2009-11-13 | 2172.88 | 2180.78 | 2130.03 | 2171.98 | 5570574 | 51883864 | 19.42 | 0.90% |
| 2009-11-12 | 2151.63 | 2166.09 | 2144.80 | 2152.56 | 3224499 | 34396964 | 2.81 | 0.13% |
| 2009-11-11 | 2162.51 | 2162.51 | 2132.08 | 2149.76 | 3477795 | 36456844 | -14.84 | -0.69% |
| 2009-11-10 | 2188.64 | 2194.61 | 2163.48 | 2164.59 | 3631702 | 39299456 | -12.83 | -0.59% |
| 2009-11-09 | 2154.66 | 2190.55 | 2154.66 | 2177.43 | 5059146 | 53072108 | 36.03 | 1.68% |
| 2009-11-06 | 2142.33 | 2152.72 | 2135.45 | 2141.39 | 4451687 | 45941440 | 13.32 | 0.63% |
| 2009-11-05 | 2114.70 | 2129.72 | 2108.27 | 2128.07 | 3496548 | 37097284 | 16.00 | 0.76% |
| 2009-11-04 | 2119.62 | 2120.47 | 2099.13 | 2112.07 | 3322782 | 35730516 | -3.74 | -0.18% |
| 2009-11-03 | 2079.07 | 2116.71 | 2071.91 | 2115.81 | 4060905 | 42358332 | 39.57 | 1.91% |
| 2009-11-02 | 2012.60 | 2078.50 | 2007.46 | 2076.24 | 3186627 | 33759284 | 26.04 | 1.27% |
| 2009-10-30 | 2069.73 | 2078.66 | 2049.88 | 2050.20 | 2417941 | 26495518 | 1.92 | 0.09% |
| 2009-10-29 | 2054.95 | 2066.57 | 2042.82 | 2048.28 | 2482615 | 26937416 | -33.12 | -1.59% |
| 2009-10-28 | 2048.54 | 2082.34 | 2038.35 | 2081.40 | 3098854 | 34789992 | 28.30 | 1.38% |
| 2009-10-27 | 2092.10 | 2092.10 | 2051.72 | 2053.11 | 2758250 | 28592322 | -48.90 | -2.33% |
| 2009-10-26 | 2108.47 | 2112.00 | 2088.47 | 2102.00 | 2610309 | 27957386 | -6.20 | -0.29% |
| 2009-10-23 | 2087.82 | 2122.67 | 2087.82 | 2108.20 | 3207158 | 33611852 | 22.59 | 1.08% |
| 2009-10-22 | 2099.93 | 2106.22 | 2078.50 | 2085.61 | 2322097 | 24484290 | -20.68 | -0.98% |
| 2009-10-21 | 2116.92 | 2127.91 | 2105.09 | 2106.29 | 3545317 | 37631532 | -6.99 | -0.33% |
| 2009-10-20 | 2108.35 | 2113.45 | 2094.14 | 2113.27 | 3469158 | 38460252 | 15.85 | 0.76% |
| 2009-10-19 | 2058.41 | 2098.24 | 2056.28 | 2097.42 | 3440504 | 36340892 | 41.21 | 2.00% |
| 2009-10-16 | 2061.47 | 2069.11 | 2030.33 | 2056.21 | 2175627 | 22129752 | 9.06 | 0.44% |
| 2009-10-15 | 2064.12 | 2077.26 | 2038.54 | 2047.15 | 2307222 | 23858140 | -0.71 | -0.04% |
| 2009-10-14 | 2045.32 | 2070.89 | 2038.46 | 2047.86 | 3122557 | 32214852 | 7.18 | 0.35% |
| 2009-10-13 | 1995.20 | 2042.91 | 1991.00 | 2040.68 | 3097095 | 28557062 | 44.04 | 2.21% |
| 2009-08-26 | 2027.37 | 2108.14 | 2017.18 | 2078.08 | 4023254 | 42563792 | -151.57 | -6.80% |
| 2009-07-14 | 2185.53 | 2230.05 | 2185.53 | 2229.65 | 7713004 | 83674712 | 145.31 | 6.97% |
| 2009-06-25 | 2102.55 | 2118.74 | 2078.76 | 2084.34 | 4644175 | 43509224 | 16.68 | 0.81% |
| 2009-06-23 | 2044.89 | 2083.70 | 2036.39 | 2067.65 | 5721409 | 50841080 | 108.04 | 5.51% |
