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 | 3274.88 | 3307.74 | 3207.18 | 3217.82 | 72989232 | 901288832 | -97.88 | -2.95% |
| 2009-11-26 | 3461.98 | 3471.75 | 3303.14 | 3315.70 | 106315624 | 1323685888 | -139.50 | -4.04% |
| 2009-11-25 | 3369.24 | 3455.86 | 3337.32 | 3455.20 | 95150424 | 1130504192 | 77.46 | 2.29% |
| 2009-11-24 | 3500.75 | 3524.36 | 3366.47 | 3377.74 | 123952960 | 1506545280 | -106.43 | -3.06% |
| 2009-11-23 | 3461.32 | 3485.13 | 3447.38 | 3484.17 | 78610888 | 1008868288 | 28.21 | 0.82% |
| 2009-11-20 | 3460.32 | 3482.70 | 3426.74 | 3455.96 | 80445480 | 964738176 | -16.85 | -0.48% |
| 2009-11-19 | 3467.87 | 3484.39 | 3432.86 | 3472.81 | 81570928 | 960674816 | 12.74 | 0.37% |
| 2009-11-18 | 3462.12 | 3479.43 | 3441.15 | 3460.07 | 76068248 | 905486528 | 3.58 | 0.10% |
| 2009-11-17 | 3468.20 | 3477.41 | 3449.34 | 3456.49 | 82068536 | 1012545088 | 7.08 | 0.20% |
| 2009-11-16 | 3376.26 | 3450.02 | 3376.26 | 3449.41 | 103386464 | 1247903872 | 94.60 | 2.82% |
| 2009-11-13 | 3325.70 | 3354.98 | 3283.88 | 3354.81 | 74522968 | 864301696 | 23.56 | 0.71% |
| 2009-11-12 | 3337.27 | 3360.48 | 3318.30 | 3331.26 | 65777580 | 766972672 | 4.34 | 0.13% |
| 2009-11-11 | 3336.14 | 3347.47 | 3303.33 | 3326.91 | 58904964 | 704510912 | -12.74 | -0.38% |
| 2009-11-10 | 3354.69 | 3367.72 | 3337.68 | 3339.65 | 69410664 | 831676160 | 7.07 | 0.21% |
| 2009-11-09 | 3319.26 | 3333.15 | 3291.54 | 3332.58 | 64344484 | 774446720 | 17.43 | 0.53% |
| 2009-11-06 | 3326.25 | 3341.00 | 3307.32 | 3315.15 | 75711744 | 898763136 | 13.34 | 0.40% |
| 2009-11-05 | 3292.29 | 3307.13 | 3270.00 | 3301.81 | 67899272 | 764999296 | 13.53 | 0.41% |
| 2009-11-04 | 3275.37 | 3311.50 | 3250.76 | 3288.28 | 71683808 | 866359232 | 19.88 | 0.61% |
| 2009-11-03 | 3233.08 | 3281.09 | 3226.95 | 3268.39 | 68719960 | 847520448 | 43.34 | 1.34% |
| 2009-11-02 | 3049.21 | 3228.68 | 3041.43 | 3225.05 | 68390064 | 827791552 | 107.72 | 3.46% |
| 2009-10-30 | 3140.68 | 3164.95 | 3113.44 | 3117.34 | 49817320 | 614590528 | 30.51 | 0.99% |
| 2009-10-29 | 3105.06 | 3127.11 | 3077.98 | 3086.83 | 50253548 | 613396864 | -78.57 | -2.48% |
| 2009-10-28 | 3149.87 | 3177.79 | 3098.70 | 3165.40 | 50968720 | 617727680 | 5.22 | 0.17% |
| 2009-10-27 | 3223.99 | 3232.83 | 3159.71 | 3160.18 | 61098840 | 760244096 | -89.63 | -2.76% |
| 2009-10-26 | 3245.66 | 3261.07 | 3219.91 | 3249.80 | 55958304 | 709446464 | 12.47 | 0.39% |
| 2009-10-23 | 3181.99 | 3259.95 | 3181.99 | 3237.33 | 71051408 | 868498816 | 62.98 | 1.98% |
| 2009-10-22 | 3197.72 | 3210.89 | 3168.96 | 3174.35 | 48760064 | 608049600 | -26.59 | -0.83% |
| 2009-10-21 | 3206.36 | 3239.22 | 3191.20 | 3200.94 | 66582232 | 803323008 | -6.31 | -0.20% |
| 2009-10-20 | 3183.06 | 3207.71 | 3175.43 | 3207.25 | 73367344 | 912741504 | 46.65 | 1.48% |
| 2009-10-19 | 3078.15 | 3162.03 | 3068.28 | 3160.60 | 60898792 | 771025920 | 76.83 | 2.49% |
| 2009-10-16 | 3100.49 | 3114.57 | 3034.44 | 3083.78 | 44786360 | 550497472 | -8.07 | -0.26% |
| 2009-10-15 | 3106.40 | 3132.37 | 3077.07 | 3091.85 | 48523972 | 585927808 | 14.18 | 0.46% |
| 2009-10-14 | 3059.61 | 3122.14 | 3054.39 | 3077.68 | 65955092 | 791470720 | 26.58 | 0.87% |
| 2009-10-13 | 2996.34 | 3053.05 | 2992.79 | 3051.09 | 42623076 | 495390432 | 48.21 | 1.60% |
| 2009-08-26 | 2947.87 | 3061.57 | 2931.11 | 3031.94 | 66883032 | 796322368 | -239.49 | -7.32% |
| 2009-07-14 | 3186.54 | 3271.47 | 3186.54 | 3271.43 | 89004136 | 1038870464 | 256.06 | 8.49% |
| 2009-06-25 | 3027.49 | 3040.98 | 3000.97 | 3015.37 | 64839704 | 713761664 | 19.10 | 0.64% |
| 2009-06-23 | 2934.88 | 3040.99 | 2928.01 | 2996.27 | 92018528 | 901140672 | 494.02 | 19.74% |
