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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 3873.41 | 3883.63 | 3695.01 | 3708.84 | 38205768 | 760444224 | -162.20 | -4.19% |
| 2009-11-25 | 3786.77 | 3871.57 | 3743.23 | 3871.04 | 35930312 | 686830016 | 81.21 | 2.14% |
| 2009-11-24 | 3924.80 | 3947.43 | 3780.97 | 3789.83 | 43198708 | 830247104 | -120.30 | -3.08% |
| 2009-11-23 | 3879.19 | 3910.95 | 3870.81 | 3910.12 | 25985504 | 525288384 | 37.48 | 0.97% |
| 2009-11-20 | 3872.43 | 3902.92 | 3834.94 | 3872.65 | 25934952 | 495762816 | -14.16 | -0.36% |
| 2009-11-19 | 3892.88 | 3908.72 | 3852.54 | 3886.81 | 25999936 | 493365760 | 3.58 | 0.09% |
| 2009-11-18 | 3890.70 | 3916.81 | 3869.06 | 3883.23 | 24317498 | 468373248 | -1.98 | -0.05% |
| 2009-11-17 | 3907.96 | 3914.60 | 3878.80 | 3885.22 | 27575920 | 540246784 | -3.56 | -0.09% |
| 2009-11-16 | 3779.22 | 3888.82 | 3779.22 | 3888.78 | 35620440 | 716987264 | 133.07 | 3.54% |
| 2009-11-13 | 3731.20 | 3755.95 | 3679.01 | 3755.71 | 25929840 | 515854464 | 8.32 | 0.22% |
| 2009-11-12 | 3760.45 | 3782.11 | 3736.03 | 3747.39 | 23043324 | 442142144 | -0.62 | -0.02% |
| 2009-11-11 | 3753.72 | 3769.49 | 3717.92 | 3748.01 | 22694524 | 452611264 | -10.44 | -0.28% |
| 2009-11-10 | 3777.26 | 3793.74 | 3756.05 | 3758.45 | 24827324 | 493915424 | 10.69 | 0.28% |
| 2009-11-09 | 3749.54 | 3756.75 | 3699.11 | 3747.76 | 22829130 | 469566784 | 1.35 | 0.04% |
| 2009-11-06 | 3756.60 | 3771.04 | 3732.95 | 3746.41 | 26933576 | 513662656 | 21.14 | 0.57% |
| 2009-11-05 | 3729.55 | 3736.49 | 3689.90 | 3725.28 | 21359780 | 407469632 | 1.16 | 0.03% |
| 2009-11-04 | 3715.29 | 3751.46 | 3681.34 | 3724.12 | 24595986 | 487364960 | 15.98 | 0.43% |
| 2009-11-03 | 3676.55 | 3724.37 | 3673.03 | 3708.14 | 24197526 | 486414272 | 41.10 | 1.12% |
| 2009-11-02 | 3443.80 | 3669.14 | 3435.85 | 3667.04 | 25887502 | 488795552 | 134.80 | 3.82% |
| 2009-10-30 | 3561.91 | 3590.01 | 3527.31 | 3532.24 | 18922910 | 368674144 | 38.88 | 1.11% |
| 2009-10-29 | 3505.01 | 3542.87 | 3485.19 | 3493.36 | 20031836 | 379654688 | -85.06 | -2.38% |
| 2009-10-28 | 3545.87 | 3588.11 | 3498.15 | 3578.42 | 20170358 | 393893248 | 20.21 | 0.57% |
| 2009-10-27 | 3640.41 | 3647.82 | 3557.96 | 3558.21 | 23885552 | 470093536 | -119.17 | -3.24% |
| 2009-10-26 | 3695.11 | 3704.77 | 3647.60 | 3677.38 | 20998648 | 420346400 | -7.29 | -0.20% |
| 2009-10-23 | 3609.78 | 3709.74 | 3609.78 | 3684.68 | 28323760 | 558713280 | 83.59 | 2.32% |
| 2009-10-22 | 3618.91 | 3642.92 | 3595.97 | 3601.08 | 20651990 | 410966848 | -26.24 | -0.72% |
| 2009-10-21 | 3631.18 | 3684.43 | 3610.65 | 3627.33 | 27865092 | 546351744 | -5.37 | -0.15% |
| 2009-10-20 | 3615.28 | 3646.53 | 3594.91 | 3632.70 | 28867060 | 581543168 | 50.47 | 1.41% |
| 2009-10-19 | 3480.27 | 3585.65 | 3470.49 | 3582.23 | 26885332 | 542179264 | 99.45 | 2.86% |
| 2009-10-16 | 3483.26 | 3507.76 | 3419.95 | 3482.78 | 18948892 | 381411808 | 11.72 | 0.34% |
| 2009-10-15 | 3488.95 | 3529.12 | 3458.49 | 3471.05 | 20811028 | 410078624 | 20.32 | 0.59% |
| 2009-10-14 | 3436.71 | 3511.20 | 3431.84 | 3450.73 | 26631420 | 514505280 | 27.12 | 0.79% |
| 2009-10-13 | 3362.66 | 3427.51 | 3359.91 | 3423.62 | 15888177 | 318501600 | 51.32 | 1.52% |
| 2009-08-26 | 3259.86 | 3388.95 | 3239.60 | 3348.79 | 27020444 | 486641088 | -379.70 | -10.18% |
| 2009-07-14 | 3638.45 | 3728.49 | 3638.45 | 3728.49 | 31563676 | 599077376 | 422.45 | 12.78% |
| 2009-06-25 | 3306.34 | 3331.53 | 3292.28 | 3306.04 | 26972888 | 511244928 | 41.00 | 1.26% |
| 2009-06-23 | 3215.38 | 3317.49 | 3198.52 | 3265.04 | 32573204 | 559442240 | 721.28 | 28.36% |
