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 | 3423.36 | 3467.01 | 3157.49 | 3167.71 | 1925022 | 2079771392 | -250.51 | -7.33% |
| 2009-11-20 | 3343.15 | 3472.97 | 3343.15 | 3418.21 | 1715806 | 1879642368 | 96.08 | 2.89% |
| 2009-11-13 | 3326.63 | 3362.41 | 3252.02 | 3322.14 | 1314877 | 1402973952 | -0.15 | -0.00% |
| 2009-11-06 | 3053.38 | 3357.14 | 3043.60 | 3322.28 | 1434957 | 1542531328 | 196.76 | 6.29% |
| 2009-10-30 | 3266.29 | 3282.84 | 3076.92 | 3125.52 | 1077842 | 1182539136 | -130.66 | -4.01% |
| 2009-10-23 | 3082.14 | 3279.84 | 3065.41 | 3256.18 | 1374798 | 1501686784 | 167.54 | 5.42% |
| 2009-10-16 | 3032.30 | 3136.59 | 2986.99 | 3088.64 | 1090680 | 1184902400 | 79.73 | 2.65% |
| 2009-10-09 | 2869.75 | 3010.40 | 2850.32 | 3008.91 | 230329 | 241515984 | 147.40 | 5.15% |
| 2009-09-30 | 2906.47 | 2924.12 | 2794.68 | 2861.51 | 508170 | 499108864 | -40.43 | -1.39% |
| 2009-09-25 | 2960.57 | 2999.77 | 2824.49 | 2901.94 | 1153424 | 1195804672 | -92.58 | -3.09% |
| 2009-09-18 | 3100.57 | 3156.81 | 2968.43 | 2994.52 | 1409469 | 1477837312 | -96.48 | -3.12% |
| 2009-09-11 | 2951.99 | 3099.32 | 2884.01 | 3091.00 | 1364596 | 1437908480 | 160.60 | 5.48% |
| 2009-09-04 | 2813.68 | 2965.45 | 2641.57 | 2930.40 | 1459004 | 1474460800 | 76.48 | 2.68% |
| 2009-08-28 | 3131.52 | 3136.17 | 2832.74 | 2853.92 | 1472885 | 1582068736 | -261.44 | -8.39% |
| 2009-08-21 | 3169.70 | 3216.61 | 2896.18 | 3115.36 | 1539109 | 1573931008 | -111.41 | -3.45% |
| 2009-08-14 | 3456.93 | 3476.61 | 3198.03 | 3226.76 | 1511254 | 1669164800 | -196.12 | -5.73% |
| 2009-08-07 | 3685.78 | 3710.92 | 3406.05 | 3422.89 | 2161863 | 2147483647 | -251.72 | -6.85% |
| 2009-07-31 | 3575.57 | 3680.45 | 3364.02 | 3674.61 | 2604248 | 2147483647 | 105.64 | 2.96% |
| 2009-07-24 | 3425.35 | 3591.47 | 3393.57 | 3568.97 | 2122788 | 2147483647 | 154.23 | 4.52% |
| 2009-07-17 | 3266.07 | 3448.26 | 3217.25 | 3414.74 | 1947902 | 2102469376 | 126.79 | 3.86% |
| 2009-07-10 | 3296.83 | 3363.38 | 3178.42 | 3287.95 | 2053090 | 2097719424 | -4.66 | -0.14% |
| 2009-07-03 | 3115.97 | 3293.26 | 3105.78 | 3292.61 | 1674371 | 1726310656 | 181.43 | 5.83% |
| 2009-06-26 | 3078.00 | 3156.17 | 3013.54 | 3111.19 | 1924332 | 1851547904 | 66.38 | 2.18% |
| 2009-06-19 | 2828.07 | 3049.50 | 2815.16 | 3044.80 | 1583483 | 1554236032 | 220.59 | 7.81% |
| 2009-06-12 | 2833.30 | 2920.23 | 2795.83 | 2824.21 | 1780081 | 1673120512 | -7.30 | -0.26% |
| 2009-06-05 | 2656.69 | 2878.53 | 2656.69 | 2831.51 | 1786977 | 1738446080 | 212.04 | 8.10% |
| 2009-05-27 | 2532.62 | 2633.95 | 2528.90 | 2619.47 | 661252 | 626760064 | 36.02 | 1.39% |
| 2009-05-22 | 2643.66 | 2704.82 | 2561.07 | 2583.45 | 1348331 | 1315352576 | -73.39 | -2.76% |
| 2009-05-15 | 2676.08 | 2743.27 | 2598.33 | 2656.85 | 1740314 | 1614190080 | 4.90 | 0.18% |
| 2009-05-08 | 2475.73 | 2659.03 | 2471.94 | 2651.95 | 1986239 | 1782705024 | 185.00 | 7.50% |
| 2009-04-30 | 2408.42 | 2489.73 | 2346.89 | 2466.95 | 1149272 | 1038797632 | 55.81 | 2.31% |
| 2009-04-24 | 2485.49 | 2555.07 | 2404.97 | 2411.14 | 1714483 | 1496947712 | -77.57 | -3.12% |
| 2009-04-17 | 2467.63 | 2540.70 | 2455.48 | 2488.71 | 2086143 | 1892198400 | 43.32 | 1.77% |
| 2009-04-10 | 2474.61 | 2500.00 | 2333.88 | 2445.40 | 1359309 | 1179727104 | -28.25 | -1.14% |
| 2009-04-03 | 2386.65 | 2511.52 | 2306.86 | 2473.64 | 2134173 | 1797685376 | 92.29 | 3.88% |
| 2009-03-27 | 2249.35 | 2396.16 | 2240.67 | 2381.35 | 2025742 | 1694208896 | 133.47 | 5.94% |
| 2009-03-20 | 2111.32 | 2270.78 | 2092.75 | 2247.88 | 1534799 | 1280592384 | 127.85 | 6.03% |
| 2009-03-13 | 2226.00 | 2264.56 | 2078.38 | 2120.03 | 1235998 | 1027878528 | -89.73 | -4.06% |
| 2009-03-06 | 2073.68 | 2260.99 | 2027.04 | 2209.76 | 1760906 | 1451877888 | 130.95 | 6.30% |
| 2009-02-27 | 2192.16 | 2274.30 | 2060.93 | 2078.80 | 1884120 | 1566667776 | -132.80 | -6.00% |
| 2009-02-20 | 2296.52 | 2380.20 | 2149.91 | 2211.60 | 2089460 | 1648624128 | -63.98 | -2.81% |
| 2009-02-13 | 2232.10 | 2295.22 | 2158.96 | 2275.59 | 2173679 | 1708000384 | 77.77 | 3.54% |
| 2009-02-06 | 2036.38 | 2200.58 | 2004.18 | 2197.81 | 1531717 | 1114798592 | 177.78 | 8.80% |
| 2009-01-23 | 1988.63 | 2049.10 | 1973.12 | 2020.04 | 1128903 | 841142336 | 53.37 | 2.71% |
| 2009-01-16 | 1864.48 | 2006.09 | 1833.43 | 1966.66 | 1181430 | 869205632 | 95.43 | 5.10% |
| 2009-01-09 | 1840.85 | 1876.23 | 1840.85 | 1871.24 | 153846 | 106196440 | 0.00 | 0.00% |
