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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 3574.23 | 3661.78 | 3540.46 | 3661.12 | 80331776 | 1269499648 | 82.42 | 2.30% |
| 2009-11-24 | 3715.66 | 3730.43 | 3571.48 | 3578.70 | 103255168 | 1622537216 | -123.59 | -3.34% |
| 2009-11-23 | 3668.51 | 3702.83 | 3661.93 | 3702.29 | 68150856 | 1103008128 | 39.24 | 1.07% |
| 2009-11-20 | 3658.02 | 3689.84 | 3625.76 | 3663.05 | 68412320 | 1034117184 | -5.79 | -0.16% |
| 2009-11-19 | 3665.19 | 3679.94 | 3634.14 | 3668.84 | 70227664 | 1024473728 | 11.24 | 0.31% |
| 2009-11-18 | 3662.59 | 3682.70 | 3642.03 | 3657.60 | 65262116 | 961748480 | 0.17 | 0.01% |
| 2009-11-17 | 3678.12 | 3680.59 | 3647.49 | 3657.43 | 67888096 | 1062339904 | -1.89 | -0.05% |
| 2009-11-16 | 3566.61 | 3659.31 | 3566.61 | 3659.31 | 87600952 | 1376009088 | 115.05 | 3.25% |
| 2009-11-13 | 3516.10 | 3544.44 | 3471.12 | 3544.26 | 66622876 | 1005194304 | 13.40 | 0.38% |
| 2009-11-12 | 3538.47 | 3561.14 | 3519.55 | 3530.86 | 56011296 | 856038208 | 4.13 | 0.12% |
| 2009-11-11 | 3527.30 | 3543.95 | 3497.76 | 3526.73 | 52899388 | 833933632 | -3.33 | -0.09% |
| 2009-11-10 | 3547.58 | 3557.74 | 3527.39 | 3530.06 | 60558880 | 953313728 | 8.57 | 0.24% |
| 2009-11-09 | 3517.61 | 3525.07 | 3477.82 | 3521.49 | 56329752 | 895772864 | 7.79 | 0.22% |
| 2009-11-06 | 3518.51 | 3536.58 | 3500.39 | 3513.70 | 65804372 | 1010842752 | 23.16 | 0.66% |
| 2009-11-05 | 3489.20 | 3501.59 | 3459.21 | 3490.54 | 56269268 | 830397888 | 7.05 | 0.20% |
| 2009-11-04 | 3475.95 | 3504.59 | 3445.00 | 3483.48 | 61797248 | 958497280 | 16.40 | 0.47% |
| 2009-11-03 | 3437.75 | 3478.28 | 3433.50 | 3467.08 | 61110144 | 959317248 | 40.33 | 1.18% |
| 2009-11-02 | 3236.11 | 3427.26 | 3228.50 | 3426.76 | 58460356 | 911105536 | 112.74 | 3.40% |
| 2009-10-30 | 3339.67 | 3362.91 | 3309.89 | 3314.01 | 43742148 | 695317120 | 34.77 | 1.06% |
| 2009-10-29 | 3296.60 | 3325.72 | 3272.09 | 3279.24 | 44460400 | 694678336 | -82.75 | -2.46% |
| 2009-10-28 | 3327.74 | 3365.24 | 3289.36 | 3361.99 | 44500048 | 705489216 | 23.09 | 0.69% |
| 2009-10-27 | 3411.40 | 3418.06 | 3338.48 | 3338.90 | 54551972 | 872487872 | -105.30 | -3.06% |
| 2009-10-26 | 3462.55 | 3469.48 | 3417.22 | 3444.20 | 50107120 | 807211648 | -10.10 | -0.29% |
| 2009-10-23 | 3395.41 | 3477.28 | 3395.41 | 3454.30 | 63728644 | 1008094528 | 66.30 | 1.96% |
| 2009-10-22 | 3397.90 | 3421.36 | 3381.52 | 3388.01 | 45578552 | 740502464 | -16.69 | -0.49% |
| 2009-10-21 | 3410.54 | 3455.70 | 3392.26 | 3404.69 | 58720368 | 961253312 | -9.88 | -0.29% |
| 2009-10-20 | 3395.10 | 3418.28 | 3377.56 | 3414.57 | 65142736 | 1071472640 | 48.30 | 1.44% |
| 2009-10-19 | 3271.80 | 3368.18 | 3266.82 | 3366.28 | 56040660 | 945431296 | 94.39 | 2.88% |
| 2009-10-16 | 3271.96 | 3293.68 | 3216.55 | 3271.89 | 39946288 | 656336512 | 11.75 | 0.36% |
| 2009-10-15 | 3282.52 | 3313.91 | 3250.09 | 3260.14 | 42628260 | 699356736 | 9.92 | 0.30% |
| 2009-10-14 | 3232.31 | 3302.10 | 3227.92 | 3250.22 | 57647432 | 913910592 | 30.01 | 0.93% |
| 2009-10-13 | 3168.01 | 3221.22 | 3163.64 | 3220.20 | 34760960 | 551667968 | 43.84 | 1.38% |
| 2009-08-26 | 3096.60 | 3220.33 | 3078.68 | 3188.36 | 62123808 | 924606400 | -312.80 | -8.93% |
| 2009-07-14 | 3430.96 | 3501.27 | 3430.96 | 3501.16 | 78346344 | 1183038720 | 398.46 | 12.84% |
| 2009-06-25 | 3106.37 | 3125.56 | 3089.17 | 3102.70 | 56458640 | 862813888 | 45.86 | 1.50% |
| 2009-06-23 | 3023.02 | 3100.28 | 3005.85 | 3056.83 | 63055512 | 913667520 | 508.70 | 19.96% |
