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 | 5526.13 | 5657.82 | 5295.98 | 5512.40 | 28577656 | 543426688 | -9.20 | -0.17% |
| 2009-11-20 | 5362.93 | 5569.10 | 5362.93 | 5521.60 | 40668624 | 752134976 | 198.64 | 3.73% |
| 2009-11-13 | 5140.02 | 5322.96 | 5098.63 | 5322.96 | 34871872 | 629314176 | 191.56 | 3.73% |
| 2009-11-06 | 4710.76 | 5172.43 | 4674.82 | 5131.40 | 41889056 | 764700288 | 338.48 | 7.06% |
| 2009-10-30 | 4866.53 | 4888.62 | 4715.66 | 4792.93 | 32904428 | 587452352 | -52.83 | -1.09% |
| 2009-10-23 | 4689.65 | 4871.53 | 4680.57 | 4845.75 | 32932830 | 551364224 | 160.40 | 3.42% |
| 2009-10-16 | 4721.17 | 4765.00 | 4618.44 | 4685.35 | 14658938 | 251709440 | 243.07 | 5.47% |
| 2009-08-26 | 4299.15 | 4480.85 | 4285.80 | 4442.28 | 6072431 | 99023984 | -266.06 | -5.65% |
| 2009-07-14 | 4645.81 | 4708.33 | 4637.46 | 4708.33 | 7695188 | 130881984 | 337.81 | 7.73% |
| 2009-06-25 | 4284.72 | 4392.16 | 4265.46 | 4370.52 | 11431471 | 177744704 | 101.30 | 2.37% |
| 2009-06-01 | 4239.62 | 4278.55 | 4230.78 | 4269.23 | 5951470 | 96840520 | 68.76 | 1.64% |
| 2009-05-25 | 4089.98 | 4209.16 | 4057.93 | 4200.47 | 6872229 | 107383960 | 24.78 | 0.59% |
| 2009-05-22 | 4224.32 | 4318.70 | 4154.44 | 4175.68 | 31392700 | 489111104 | -54.24 | -1.28% |
| 2009-05-15 | 4223.53 | 4245.04 | 4019.28 | 4229.92 | 30269648 | 450387392 | 25.34 | 0.60% |
| 2009-05-08 | 4048.21 | 4319.25 | 4048.21 | 4204.58 | 38480832 | 569464320 | 174.19 | 4.32% |
| 2009-04-30 | 4038.41 | 4045.59 | 3838.09 | 4030.40 | 23644928 | 336784960 | -8.63 | -0.21% |
| 2009-04-24 | 4068.94 | 4236.96 | 3922.51 | 4039.03 | 37007536 | 520148480 | -42.73 | -1.05% |
| 2009-04-17 | 4020.03 | 4184.08 | 4020.03 | 4081.76 | 43859860 | 654776896 | 108.18 | 2.72% |
| 2009-04-10 | 3879.02 | 3975.57 | 3722.97 | 3973.58 | 28138934 | 407502528 | 104.84 | 2.71% |
| 2009-04-03 | 3714.43 | 3931.45 | 3629.61 | 3868.74 | 40439092 | 553794048 | 155.89 | 4.20% |
| 2009-03-27 | 3589.30 | 3761.52 | 3549.03 | 3712.86 | 36854340 | 478847232 | 124.47 | 3.47% |
| 2009-03-20 | 3315.45 | 3611.08 | 3293.51 | 3588.39 | 31544682 | 386988736 | 258.35 | 7.76% |
| 2009-03-13 | 3446.23 | 3493.54 | 3231.14 | 3330.04 | 25626186 | 293896416 | -106.12 | -3.09% |
| 2009-03-06 | 3167.28 | 3491.94 | 3153.47 | 3436.16 | 31702388 | 385095264 | 248.44 | 7.79% |
| 2009-02-27 | 3572.09 | 3683.46 | 3135.17 | 3187.72 | 36029652 | 448136480 | -395.61 | -11.04% |
| 2009-02-20 | 3676.12 | 3694.44 | 3411.42 | 3583.33 | 36678908 | 469992704 | -48.84 | -1.34% |
| 2009-02-13 | 3337.28 | 3632.72 | 3304.51 | 3632.16 | 44105892 | 523163616 | 330.23 | 10.00% |
| 2009-02-06 | 3080.97 | 3301.93 | 3066.84 | 3301.93 | 33641664 | 366733568 | 242.51 | 7.93% |
| 2009-01-23 | 3082.82 | 3109.31 | 3014.47 | 3059.43 | 23992348 | 255008384 | -11.85 | -0.39% |
| 2009-01-16 | 3011.37 | 3125.47 | 2932.08 | 3071.28 | 30060246 | 286692032 | 57.68 | 1.91% |
| 2009-01-09 | 2910.56 | 3022.16 | 2882.69 | 3013.60 | 25587976 | 262299904 | 149.61 | 5.22% |
| 2008-12-31 | 2860.58 | 2913.16 | 2774.76 | 2863.99 | 10840301 | 114770736 | -3.16 | -0.11% |
| 2008-12-26 | 3041.11 | 3088.67 | 2789.80 | 2867.15 | 24304988 | 231247536 | -169.42 | -5.58% |
| 2008-12-19 | 2817.54 | 3063.40 | 2760.00 | 3036.57 | 22630232 | 200729776 | 245.72 | 8.80% |
| 2008-12-12 | 2921.14 | 3045.99 | 2737.82 | 2790.85 | 32615792 | 291888064 | -93.80 | -3.25% |
| 2008-12-05 | 2568.88 | 2929.10 | 2549.53 | 2884.66 | 34815080 | 289490496 | 310.62 | 12.07% |
| 2008-11-28 | 2542.46 | 2644.16 | 2428.58 | 2574.03 | 18002952 | 152449056 | 56.99 | 2.26% |
| 2008-11-21 | 2521.64 | 2664.32 | 2417.59 | 2517.05 | 30316412 | 246845600 | 0.21 | 0.01% |
| 2008-11-14 | 2207.48 | 2517.36 | 2207.48 | 2516.84 | 22288986 | 162725568 | 339.30 | 15.58% |
| 2008-11-07 | 2186.07 | 2255.04 | 2137.29 | 2177.54 | 8115851 | 55418072 | -23.48 | -1.07% |
| 2008-10-31 | 2269.39 | 2269.39 | 2114.27 | 2201.02 | 8950946 | 64561292 | -98.90 | -4.30% |
| 2008-10-24 | 2238.16 | 2363.94 | 2219.98 | 2299.92 | 8843466 | 68178240 | 60.94 | 2.72% |
| 2008-10-17 | 2420.68 | 2557.08 | 2207.84 | 2238.99 | 10162570 | 79108576 | -205.56 | -8.41% |
| 2008-10-10 | 2794.30 | 2794.30 | 2427.58 | 2444.54 | 9040909 | 85515304 | -394.19 | -13.89% |
| 2008-09-26 | 2967.53 | 3062.58 | 2633.58 | 2838.74 | 16602545 | 164972048 | 14.58 | 0.52% |
| 2008-09-19 | 2752.40 | 2824.15 | 2473.35 | 2824.15 | 8198780 | 76275464 | 65.16 | 2.36% |
| 2008-09-12 | 2866.03 | 2871.29 | 2707.47 | 2758.99 | 6427896 | 57280308 | -105.58 | -3.69% |
| 2008-09-05 | 3203.29 | 3203.29 | 2855.02 | 2864.57 | 6667294 | 72073120 | -335.17 | -10.47% |
| 2008-08-29 | 3355.27 | 3381.87 | 3094.34 | 3199.73 | 6938062 | 73524336 | -143.61 | -4.29% |
| 2008-08-22 | 3455.53 | 3560.60 | 3218.73 | 3343.34 | 9096106 | 101517232 | -115.35 | -3.33% |
| 2008-08-15 | 3599.75 | 3605.73 | 3315.33 | 3458.69 | 8036945 | 92715784 | -152.12 | -4.21% |
| 2008-08-08 | 3975.12 | 3989.00 | 3598.81 | 3610.81 | 8269987 | 107920576 | -395.46 | -9.87% |
| 2008-08-01 | 4134.54 | 4181.97 | 3892.11 | 4006.28 | 10942560 | 149001968 | -108.24 | -2.63% |
| 2008-07-25 | 3915.31 | 4142.21 | 3900.43 | 4114.52 | 15810615 | 200909552 | 180.82 | 4.60% |
| 2008-07-18 | 4039.03 | 4160.54 | 3773.89 | 3933.70 | 14213356 | 193430032 | -135.02 | -3.32% |
| 2008-07-11 | 3823.30 | 4228.43 | 3823.30 | 4068.72 | 18978244 | 260114208 | 250.20 | 6.55% |
| 2008-07-04 | 3631.95 | 3879.63 | 3576.12 | 3818.51 | 10163661 | 137165008 | 0.00 | 0.00% |
