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 | 3572.92 | 3616.49 | 3506.03 | 3515.44 | 36291044 | 418712672 | -103.18 | -2.85% |
| 2009-11-26 | 3786.89 | 3791.88 | 3603.24 | 3618.62 | 54829452 | 624581248 | -165.97 | -4.38% |
| 2009-11-25 | 3698.97 | 3785.21 | 3653.42 | 3784.59 | 50748956 | 547834496 | 78.50 | 2.12% |
| 2009-11-24 | 3832.17 | 3859.39 | 3695.10 | 3706.09 | 63896492 | 714255104 | -106.35 | -2.79% |
| 2009-11-23 | 3789.08 | 3813.71 | 3772.96 | 3812.44 | 36445532 | 431148512 | 29.20 | 0.77% |
| 2009-11-20 | 3792.76 | 3813.57 | 3753.76 | 3783.24 | 37968112 | 426383808 | -27.42 | -0.72% |
| 2009-11-19 | 3819.84 | 3833.88 | 3769.49 | 3810.66 | 37343200 | 429566848 | 1.16 | 0.03% |
| 2009-11-18 | 3814.88 | 3840.68 | 3790.02 | 3809.50 | 35123632 | 412111296 | 1.48 | 0.04% |
| 2009-11-17 | 3819.01 | 3842.45 | 3801.24 | 3808.03 | 41756356 | 490451968 | 9.60 | 0.25% |
| 2009-11-16 | 3703.19 | 3799.28 | 3703.19 | 3798.43 | 51405960 | 588882112 | 119.28 | 3.24% |
| 2009-11-13 | 3642.34 | 3679.22 | 3598.82 | 3679.15 | 33829928 | 374961920 | 28.88 | 0.79% |
| 2009-11-12 | 3660.46 | 3686.55 | 3636.77 | 3650.27 | 32809608 | 353076576 | 2.77 | 0.08% |
| 2009-11-11 | 3669.01 | 3678.39 | 3626.20 | 3647.49 | 28700102 | 323188576 | -29.42 | -0.80% |
| 2009-11-10 | 3690.53 | 3712.94 | 3674.61 | 3676.92 | 33679108 | 372277888 | 13.57 | 0.37% |
| 2009-11-09 | 3662.69 | 3671.59 | 3616.55 | 3663.34 | 30843860 | 348240608 | 4.30 | 0.12% |
| 2009-11-06 | 3674.66 | 3698.25 | 3650.37 | 3659.05 | 36840952 | 401582976 | 11.59 | 0.32% |
| 2009-11-05 | 3645.48 | 3657.29 | 3613.38 | 3647.46 | 32989784 | 342071008 | 3.68 | 0.10% |
| 2009-11-04 | 3624.61 | 3673.48 | 3595.16 | 3643.78 | 34482544 | 395226944 | 23.44 | 0.65% |
| 2009-11-03 | 3586.17 | 3636.82 | 3580.70 | 3620.34 | 31807340 | 374617472 | 40.86 | 1.14% |
| 2009-11-02 | 3360.17 | 3583.31 | 3350.50 | 3579.48 | 35817208 | 405481568 | 137.83 | 4.00% |
| 2009-10-30 | 3462.85 | 3498.88 | 3430.73 | 3441.65 | 24998080 | 287947616 | 42.18 | 1.24% |
| 2009-10-29 | 3410.25 | 3446.46 | 3390.02 | 3399.47 | 25824982 | 298373216 | -81.00 | -2.33% |
| 2009-10-28 | 3466.11 | 3501.31 | 3404.69 | 3480.47 | 26639028 | 306131712 | 1.98 | 0.06% |
| 2009-10-27 | 3554.92 | 3566.05 | 3477.62 | 3478.49 | 30432416 | 357849824 | -108.75 | -3.03% |
| 2009-10-26 | 3581.46 | 3602.11 | 3551.80 | 3587.24 | 26849834 | 322581216 | 17.43 | 0.49% |
| 2009-10-23 | 3492.18 | 3595.15 | 3492.18 | 3569.80 | 35646528 | 419117568 | 86.19 | 2.47% |
| 2009-10-22 | 3513.80 | 3529.62 | 3479.69 | 3483.61 | 23833504 | 278513952 | -34.39 | -0.98% |
| 2009-10-21 | 3517.50 | 3562.63 | 3500.49 | 3518.00 | 35726956 | 388421440 | 2.01 | 0.06% |
| 2009-10-20 | 3489.08 | 3525.88 | 3480.68 | 3515.99 | 37091664 | 422812064 | 58.41 | 1.69% |
| 2009-10-19 | 3372.20 | 3462.74 | 3353.96 | 3457.59 | 31743464 | 367773856 | 78.97 | 2.34% |
| 2009-10-16 | 3393.01 | 3410.71 | 3317.95 | 3378.62 | 23788964 | 275572800 | -3.81 | -0.11% |
| 2009-10-15 | 3395.91 | 3431.67 | 3366.84 | 3382.43 | 26706740 | 296649696 | 22.04 | 0.66% |
| 2009-10-14 | 3349.12 | 3414.04 | 3343.31 | 3360.40 | 34939084 | 392065440 | 20.41 | 0.61% |
| 2009-10-13 | 3272.06 | 3342.80 | 3268.45 | 3339.98 | 23750296 | 262224080 | 59.10 | 1.80% |
| 2009-08-26 | 3193.77 | 3308.90 | 3171.53 | 3269.51 | 31779664 | 358357088 | -310.34 | -8.67% |
| 2009-07-14 | 3485.63 | 3580.07 | 3485.63 | 3579.86 | 42221464 | 454909216 | 249.28 | 7.49% |
| 2009-06-25 | 3340.97 | 3363.80 | 3314.23 | 3330.58 | 35353952 | 362192736 | 11.48 | 0.35% |
| 2009-06-23 | 3237.68 | 3376.08 | 3230.96 | 3319.09 | 61536208 | 546915392 | 701.28 | 26.79% |
