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 | 2677.97 | 2714.78 | 2576.51 | 2662.82 | 2219090 | 2147483647 | -11.11 | -0.41% |
| 2009-11-20 | 2616.60 | 2706.11 | 2616.60 | 2673.93 | 3241551 | 2147483647 | 73.83 | 2.84% |
| 2009-11-13 | 2583.56 | 2616.02 | 2545.06 | 2600.10 | 2502652 | 2147483647 | 20.64 | 0.80% |
| 2009-11-06 | 2378.54 | 2601.19 | 2371.24 | 2579.45 | 2590288 | 2147483647 | 148.92 | 6.13% |
| 2009-10-30 | 2536.06 | 2547.45 | 2397.91 | 2430.53 | 1971635 | 2147483647 | -98.09 | -3.88% |
| 2009-10-23 | 2408.57 | 2546.66 | 2399.41 | 2528.63 | 2415106 | 2147483647 | 115.11 | 4.77% |
| 2009-10-16 | 2373.33 | 2452.39 | 2341.37 | 2413.51 | 1853267 | 2147483647 | 54.53 | 2.31% |
| 2009-10-09 | 2255.22 | 2360.08 | 2241.28 | 2358.98 | 378026 | 436888928 | 110.93 | 4.93% |
| 2009-09-30 | 2294.00 | 2307.83 | 2194.93 | 2248.05 | 824851 | 874494272 | -40.36 | -1.76% |
| 2009-09-25 | 2344.06 | 2386.27 | 2235.17 | 2288.41 | 2037208 | 2147483647 | -78.81 | -3.33% |
| 2009-09-18 | 2424.56 | 2469.21 | 2348.22 | 2367.23 | 2819752 | 2147483647 | -49.81 | -2.06% |
| 2009-09-11 | 2317.21 | 2425.45 | 2273.72 | 2417.04 | 2489657 | 2147483647 | 115.61 | 5.02% |
| 2009-09-04 | 2231.52 | 2318.87 | 2095.40 | 2301.43 | 2496371 | 2147483647 | 39.71 | 1.76% |
| 2009-08-28 | 2422.75 | 2426.00 | 2247.18 | 2261.73 | 2709479 | 2147483647 | -147.26 | -6.11% |
| 2009-08-21 | 2446.78 | 2480.52 | 2238.67 | 2408.99 | 2600734 | 2147483647 | -81.41 | -3.27% |
| 2009-08-14 | 2686.55 | 2701.94 | 2483.20 | 2490.40 | 2610931 | 2147483647 | -172.12 | -6.46% |
| 2009-08-07 | 2832.18 | 2868.13 | 2649.59 | 2662.51 | 4000019 | 2147483647 | -158.67 | -5.62% |
| 2009-07-31 | 2763.25 | 2839.02 | 2595.52 | 2821.18 | 4647477 | 2147483647 | 63.99 | 2.32% |
| 2009-07-24 | 2641.58 | 2762.04 | 2626.93 | 2757.19 | 4014318 | 2147483647 | 126.62 | 4.81% |
| 2009-07-17 | 2511.70 | 2650.79 | 2487.58 | 2630.57 | 3631752 | 2147483647 | 103.89 | 4.11% |
| 2009-07-10 | 2515.43 | 2561.64 | 2442.83 | 2526.68 | 3763661 | 2147483647 | 12.79 | 0.51% |
| 2009-07-03 | 2385.48 | 2514.06 | 2375.28 | 2513.89 | 3068936 | 2147483647 | 129.35 | 5.42% |
| 2009-06-26 | 2363.33 | 2404.56 | 2317.81 | 2384.54 | 2797834 | 2147483647 | 40.19 | 1.71% |
| 2009-06-19 | 2222.10 | 2348.49 | 2209.66 | 2344.35 | 2479241 | 2147483647 | 127.18 | 5.74% |
| 2009-06-12 | 2225.19 | 2286.82 | 2199.73 | 2217.17 | 2762867 | 2147483647 | -8.02 | -0.36% |
| 2009-06-05 | 2125.21 | 2259.19 | 2125.21 | 2225.19 | 2699476 | 2147483647 | 128.02 | 6.10% |
| 2009-05-27 | 2045.38 | 2103.68 | 2035.47 | 2097.17 | 1164469 | 1205017984 | 12.97 | 0.62% |
| 2009-05-22 | 2127.29 | 2174.83 | 2068.91 | 2084.20 | 2257598 | 2147483647 | -52.85 | -2.47% |
| 2009-05-15 | 2149.64 | 2176.99 | 2080.20 | 2137.05 | 2760773 | 2147483647 | 5.46 | 0.26% |
| 2009-05-08 | 2018.63 | 2139.02 | 2017.12 | 2131.59 | 3117522 | 2147483647 | 120.93 | 6.01% |
| 2009-04-30 | 1969.41 | 2025.81 | 1913.67 | 2010.66 | 1815562 | 1801218304 | 36.73 | 1.86% |
| 2009-04-24 | 2018.05 | 2081.61 | 1956.23 | 1973.93 | 2889415 | 2147483647 | -48.96 | -2.42% |
| 2009-04-17 | 2000.55 | 2063.84 | 1997.11 | 2022.88 | 3449922 | 2147483647 | 42.40 | 2.14% |
| 2009-04-10 | 1969.22 | 1989.99 | 1885.64 | 1980.49 | 2297177 | 2147483647 | 13.90 | 0.71% |
| 2009-04-03 | 1909.67 | 1994.86 | 1848.60 | 1966.58 | 3537446 | 2147483647 | 60.68 | 3.18% |
| 2009-03-27 | 1817.83 | 1918.27 | 1809.97 | 1905.91 | 3301514 | 2147483647 | 91.16 | 5.02% |
| 2009-03-20 | 1695.01 | 1825.46 | 1680.62 | 1814.75 | 2517935 | 2147483647 | 114.86 | 6.76% |
| 2009-03-13 | 1759.23 | 1786.26 | 1663.45 | 1699.88 | 1827775 | 1579081728 | -48.41 | -2.77% |
| 2009-03-06 | 1646.34 | 1789.58 | 1619.08 | 1748.30 | 2578753 | 2147483647 | 92.08 | 5.56% |
| 2009-02-27 | 1785.57 | 1843.05 | 1641.99 | 1656.21 | 2961616 | 2147483647 | -141.66 | -7.88% |
| 2009-02-20 | 1866.09 | 1911.67 | 1742.49 | 1797.88 | 3400102 | 2147483647 | -51.61 | -2.79% |
| 2009-02-13 | 1777.43 | 1851.92 | 1745.07 | 1849.49 | 3761041 | 2147483647 | 96.23 | 5.49% |
| 2009-02-06 | 1612.41 | 1757.43 | 1594.53 | 1753.25 | 2662977 | 2113542912 | 154.73 | 9.68% |
| 2009-01-23 | 1584.69 | 1621.56 | 1568.88 | 1598.52 | 1839961 | 1447023616 | 30.37 | 1.94% |
| 2009-01-16 | 1513.41 | 1596.88 | 1488.82 | 1568.16 | 1884613 | 1469560320 | 50.23 | 3.31% |
| 2009-01-09 | 1493.81 | 1521.84 | 1493.81 | 1517.93 | 255924 | 198735648 | 0.00 | 0.00% |
