股票行情
相关资讯
公司资料
权益披露
财务数据
| 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 | 1.81 | 1.83 | 1.73 | 1.75 | 4444000 | 7930940 | -0.11 | -5.91% |
| 2009-11-26 | 1.90 | 1.92 | 1.86 | 1.86 | 1612000 | 3041920 | -0.04 | -2.10% |
| 2009-11-25 | 1.84 | 1.93 | 1.83 | 1.90 | 2816000 | 5295200 | 0.06 | 3.26% |
| 2009-11-24 | 1.91 | 1.92 | 1.83 | 1.84 | 3282000 | 6122580 | -0.06 | -3.16% |
| 2009-11-23 | 2.00 | 2.00 | 1.85 | 1.90 | 7600000 | 14437700 | -0.13 | -6.40% |
| 2009-11-20 | 0.00 | 0.00 | 0.00 | 2.03 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-19 | 2.00 | 2.08 | 1.96 | 2.03 | 4066000 | 8229720 | 0.04 | 2.01% |
| 2009-11-18 | 2.10 | 2.14 | 1.96 | 1.99 | 8686000 | 17608200 | -0.10 | -4.79% |
| 2009-11-17 | 1.92 | 2.14 | 1.90 | 2.09 | 31764000 | 65569600 | 0.17 | 8.85% |
| 2009-11-16 | 1.89 | 1.97 | 1.89 | 1.92 | 5818000 | 11310600 | 0.01 | 0.52% |
| 2009-11-13 | 1.85 | 1.95 | 1.85 | 1.91 | 2451000 | 4693250 | 0.04 | 2.14% |
| 2009-11-12 | 1.90 | 1.93 | 1.85 | 1.87 | 3081000 | 5825310 | -0.04 | -2.09% |
| 2009-11-11 | 1.83 | 1.92 | 1.81 | 1.91 | 3288000 | 6128020 | 0.08 | 4.37% |
| 2009-11-10 | 1.90 | 1.90 | 1.82 | 1.83 | 1986000 | 3682460 | -0.03 | -1.61% |
| 2009-11-09 | 1.97 | 1.97 | 1.84 | 1.86 | 3500000 | 6600880 | -0.05 | -2.62% |
| 2009-11-06 | 2.03 | 2.04 | 1.90 | 1.91 | 5942000 | 11633000 | -0.03 | -1.55% |
| 2009-11-05 | 1.86 | 2.10 | 1.85 | 1.94 | 34912000 | 69787904 | 0.15 | 8.38% |
| 2009-11-04 | 1.68 | 1.81 | 1.68 | 1.79 | 2908000 | 5125460 | 0.11 | 6.55% |
| 2009-11-03 | 1.71 | 1.71 | 1.68 | 1.68 | 883000 | 1494560 | -0.04 | -2.33% |
| 2009-11-02 | 1.70 | 1.74 | 1.70 | 1.72 | 685000 | 1175550 | -0.03 | -1.71% |
| 2009-10-30 | 1.70 | 1.78 | 1.70 | 1.75 | 790000 | 1388660 | 0.05 | 2.94% |
| 2009-10-29 | 1.71 | 1.73 | 1.70 | 1.70 | 1064000 | 1818060 | -0.03 | -1.73% |
| 2009-10-28 | 1.74 | 1.78 | 1.71 | 1.73 | 1302000 | 2270940 | -0.03 | -1.71% |
| 2009-10-27 | 1.85 | 1.85 | 1.70 | 1.76 | 2412000 | 4186400 | -0.09 | -4.87% |
| 2009-10-23 | 1.91 | 1.96 | 1.84 | 1.85 | 4212000 | 8010180 | -0.04 | -2.12% |
| 2009-10-22 | 1.90 | 1.99 | 1.85 | 1.89 | 9072000 | 17475300 | 0.00 | 0.00% |
| 2009-10-21 | 1.72 | 1.90 | 1.72 | 1.89 | 5776000 | 10432200 | 0.17 | 9.88% |
| 2009-10-20 | 1.69 | 1.76 | 1.69 | 1.72 | 2636000 | 4586800 | 0.04 | 2.38% |
| 2009-10-19 | 1.65 | 1.71 | 1.64 | 1.68 | 662000 | 1112280 | 0.01 | 0.60% |
| 2009-10-16 | 1.71 | 1.74 | 1.64 | 1.66 | 314000 | 534360 | -0.04 | -2.35% |
| 2009-10-15 | 1.69 | 1.77 | 1.69 | 1.70 | 1876000 | 3239300 | 0.02 | 1.19% |
| 2009-10-14 | 1.68 | 1.71 | 1.67 | 1.68 | 1066000 | 1795660 | -0.02 | -1.18% |
| 2009-10-13 | 1.69 | 1.71 | 1.63 | 1.70 | 1948000 | 3249340 | 0.03 | 1.80% |
| 2009-10-12 | 1.67 | 1.68 | 1.63 | 1.67 | 814000 | 1342680 | -0.02 | -1.18% |
| 2009-10-09 | 1.68 | 1.74 | 1.66 | 1.69 | 1314000 | 2232740 | 0.01 | 0.59% |
| 2009-10-08 | 1.69 | 1.69 | 1.65 | 1.68 | 348000 | 583280 | -0.01 | -0.59% |
| 2009-10-07 | 1.67 | 1.71 | 1.65 | 1.69 | 1014000 | 1707000 | 0.08 | 4.97% |
| 2009-10-06 | 1.60 | 1.63 | 1.57 | 1.61 | 920000 | 1482200 | 0.05 | 3.21% |
| 2009-10-05 | 1.58 | 1.58 | 1.53 | 1.56 | 626000 | 969720 | -0.03 | -1.89% |
| 2009-10-02 | 1.55 | 1.60 | 1.52 | 1.59 | 564000 | 891000 | -0.04 | -2.45% |
| 2009-09-30 | 1.65 | 1.67 | 1.57 | 1.63 | 1720000 | 2783080 | -0.05 | -2.98% |
| 2009-09-29 | 1.74 | 1.77 | 1.68 | 1.68 | 1242000 | 2122200 | -0.05 | -2.89% |
| 2009-09-28 | 1.79 | 1.79 | 1.70 | 1.73 | 1156000 | 1988180 | -0.06 | -3.35% |
| 2009-09-25 | 1.80 | 1.80 | 1.75 | 1.79 | 740000 | 1314780 | -0.01 | -0.56% |
| N 2009-09-24 | 1.84 | 1.84 | 1.75 | 1.80 | 2492000 | 4424360 | -0.04 | -2.17% |
| 2009-09-23 | 1.83 | 1.88 | 1.83 | 1.84 | 924000 | 1702740 | -0.02 | -1.07% |
| 2009-09-22 | 1.90 | 1.92 | 1.85 | 1.86 | 1506000 | 2809740 | -0.02 | -1.06% |
| 2009-09-21 | 1.88 | 1.92 | 1.87 | 1.88 | 1294000 | 2439120 | -0.02 | -1.05% |
| 2009-09-18 | 1.96 | 1.96 | 1.88 | 1.90 | 1324000 | 2506080 | -0.02 | -1.04% |
| 2009-09-17 | 1.92 | 1.98 | 1.91 | 1.92 | 2056000 | 3990000 | 0.00 | 0.00% |
| 2009-09-16 | 1.89 | 1.92 | 1.87 | 1.92 | 1748000 | 3305240 | 0.03 | 1.59% |
| 2009-09-15 | 1.90 | 1.90 | 1.86 | 1.89 | 858000 | 1607100 | -0.01 | -0.53% |
| 2009-09-14 | 1.92 | 1.94 | 1.90 | 1.90 | 1752000 | 3348280 | -0.04 | -2.06% |
| 2009-09-11 | 1.93 | 1.96 | 1.90 | 1.94 | 2812000 | 5401840 | 0.00 | 0.00% |
| 2009-09-10 | 1.97 | 2.02 | 1.92 | 1.94 | 2396000 | 4715380 | -0.03 | -1.52% |
| 2009-09-09 | 2.01 | 2.03 | 1.96 | 1.97 | 2744000 | 5448720 | -0.04 | -1.99% |
| 2009-09-08 | 2.07 | 2.09 | 2.01 | 2.01 | 2878000 | 5915360 | -0.02 | -0.98% |
| 2009-09-07 | 1.91 | 2.10 | 1.91 | 2.03 | 7286000 | 14882300 | 0.09 | 4.64% |
| 2009-09-04 | 1.91 | 1.95 | 1.88 | 1.94 | 884000 | 1689440 | 0.04 | 2.10% |
| 2009-09-03 | 1.90 | 1.95 | 1.89 | 1.90 | 1190000 | 2288380 | 0.03 | 1.60% |
| 2009-09-02 | 1.82 | 1.95 | 1.82 | 1.87 | 1352000 | 2554140 | 0.01 | 0.54% |
| 2009-09-01 | 1.87 | 1.88 | 1.82 | 1.86 | 618000 | 1148360 | 0.01 | 0.54% |
| 2009-08-31 | 1.85 | 1.87 | 1.80 | 1.85 | 1494000 | 2738200 | -0.07 | -3.65% |
| 2009-08-28 | 1.92 | 1.96 | 1.90 | 1.92 | 2782000 | 5379980 | 0.00 | 0.00% |
| 2009-08-27 | 1.96 | 1.96 | 1.90 | 1.92 | 1178000 | 2252980 | -0.04 | -2.04% |
| 2009-08-26 | 1.93 | 1.96 | 1.93 | 1.96 | 1706000 | 3327380 | 0.02 | 1.03% |
| 2009-08-25 | 1.95 | 1.95 | 1.90 | 1.94 | 2306750 | 4419700 | -0.03 | -1.52% |
| 2009-08-24 | 1.93 | 1.97 | 1.90 | 1.97 | 2797000 | 5436720 | 0.09 | 4.79% |
| 2009-08-21 | 1.87 | 1.92 | 1.85 | 1.88 | 1162000 | 2183900 | 0.01 | 0.54% |
| 2009-08-20 | 1.84 | 1.90 | 1.84 | 1.87 | 1761000 | 3298170 | 0.03 | 1.63% |
| 2009-08-19 | 1.90 | 1.95 | 1.81 | 1.84 | 3988000 | 7467750 | -0.06 | -3.16% |
| N 2009-08-18 | 1.87 | 1.91 | 1.81 | 1.90 | 5289000 | 9803690 | 0.03 | 1.60% |
| N 2009-08-17 | 1.95 | 1.95 | 1.85 | 1.87 | 4526000 | 8523340 | -0.11 | -5.56% |
| 2009-08-14 | 2.04 | 2.05 | 1.93 | 1.98 | 5716000 | 11275100 | -0.04 | -1.98% |
| N 2009-08-13 | 2.05 | 2.08 | 2.00 | 2.02 | 4104000 | 8321520 | 0.00 | 0.00% |
| N 2009-08-12 | 2.10 | 2.10 | 2.00 | 2.02 | 10268000 | 20918300 | -0.09 | -4.26% |
| 2009-08-11 | 2.11 | 2.15 | 2.08 | 2.11 | 4094000 | 8637920 | 0.00 | 0.00% |
| N 2009-08-10 | 2.10 | 2.16 | 2.07 | 2.11 | 7241000 | 15334900 | 0.03 | 1.44% |
| N 2009-08-07 | 2.24 | 2.29 | 2.05 | 2.08 | 18243000 | 39054600 | -0.13 | -5.88% |
| 2009-08-06 | 2.30 | 2.55 | 2.20 | 2.21 | 91486000 | 220422000 | -0.12 | -5.15% |
| 2009-08-05 | 2.11 | 2.43 | 2.11 | 2.33 | 75181000 | 173960992 | 0.24 | 11.48% |
| 2009-08-04 | 2.20 | 2.21 | 2.05 | 2.09 | 10912000 | 22991800 | -0.07 | -3.24% |
| 2009-08-03 | 2.05 | 2.24 | 2.05 | 2.16 | 25047000 | 54036100 | 0.13 | 6.40% |
| 2009-07-31 | 2.00 | 2.10 | 1.97 | 2.03 | 11018000 | 22440200 | 0.08 | 4.10% |
| 2009-07-30 | 1.97 | 2.04 | 1.91 | 1.94 | 5936000 | 11664000 | -0.03 | -1.52% |
| 2009-07-29 | 2.05 | 2.23 | 2.01 | 2.04 | 19167000 | 40817500 | -0.03 | -1.45% |
| 2009-07-28 | 1.92 | 2.14 | 1.92 | 2.11 | 12490000 | 25629600 | 0.16 | 8.21% |
| 2009-07-27 | 1.92 | 1.98 | 1.91 | 1.94 | 2084000 | 4079840 | 0.03 | 1.57% |
| 2009-07-24 | 1.96 | 1.98 | 1.91 | 1.91 | 1408000 | 2736400 | -0.04 | -2.05% |
| 2009-07-23 | 2.00 | 2.00 | 1.94 | 1.95 | 2148000 | 4227840 | 0.01 | 0.52% |
| 2009-07-22 | 2.03 | 2.13 | 2.01 | 2.04 | 7782000 | 16059100 | 0.05 | 2.51% |
| 2009-07-21 | 1.90 | 1.93 | 1.88 | 1.92 | 2054000 | 3909760 | 0.03 | 1.59% |
| 2009-07-20 | 1.85 | 1.90 | 1.85 | 1.89 | 1224000 | 2301360 | 0.04 | 2.16% |
| 2009-07-17 | 1.89 | 1.89 | 1.84 | 1.87 | 853000 | 1590320 | 0.02 | 1.08% |
| 2009-07-16 | 1.90 | 1.93 | 1.85 | 1.86 | 2282000 | 4290000 | -0.01 | -0.54% |
| N 2009-07-15 | 1.85 | 1.96 | 1.83 | 1.88 | 6408000 | 12227100 | 0.01 | 0.54% |
| N 2009-07-14 | 1.90 | 1.91 | 1.82 | 1.88 | 2582000 | 4831040 | 0.06 | 3.30% |
| 2009-07-13 | 1.76 | 1.91 | 1.72 | 1.86 | 2712000 | 4986960 | 0.08 | 4.49% |
| 2009-07-10 | 1.82 | 1.83 | 1.79 | 1.80 | 1926000 | 3488940 | -0.06 | -3.23% |
| 2009-07-09 | 1.78 | 1.88 | 1.76 | 1.82 | 1580000 | 2873040 | 0.02 | 1.11% |
| 2009-07-08 | 1.82 | 1.85 | 1.76 | 1.79 | 1998000 | 3614680 | -0.06 | -3.24% |
| 2009-07-07 | 1.97 | 1.98 | 1.90 | 1.94 | 1978000 | 3814440 | -0.02 | -1.02% |
| 2009-07-06 | 1.98 | 2.08 | 1.86 | 1.97 | 19836000 | 39578900 | 0.04 | 2.07% |
| 2009-07-03 | 1.56 | 1.81 | 1.53 | 1.77 | 4082000 | 6880720 | 0.14 | 8.59% |
| 2009-07-02 | 1.78 | 1.78 | 1.72 | 1.73 | 754000 | 1324240 | 0.02 | 1.17% |
| 2009-06-30 | 1.85 | 1.85 | 1.71 | 1.71 | 3040000 | 5328460 | -0.10 | -5.53% |
| 2009-06-29 | 1.80 | 1.85 | 1.77 | 1.81 | 4122000 | 7433440 | -0.03 | -1.63% |
| 2009-06-26 | 1.88 | 1.90 | 1.80 | 1.83 | 3754000 | 6914160 | -0.01 | -0.54% |
| 2009-06-25 | 1.81 | 1.87 | 1.79 | 1.84 | 3004000 | 5485780 | 0.02 | 1.10% |
| 2009-06-24 | 1.77 | 1.87 | 1.70 | 1.82 | 5240000 | 9428580 | 0.05 | 2.83% |
| 2009-06-23 | 1.76 | 1.86 | 1.73 | 1.78 | 2488000 | 4399340 | -0.10 | -5.32% |
| 2009-06-22 | 1.90 | 2.00 | 1.89 | 1.90 | 4964000 | 9689460 | 0.01 | 0.53% |
| 2009-06-19 | 1.87 | 1.99 | 1.86 | 1.91 | 3608000 | 6939120 | 0.02 | 1.06% |
| 2009-06-18 | 1.98 | 2.04 | 1.87 | 1.90 | 5294000 | 10093700 | -0.08 | -4.04% |
| 2009-06-17 | 1.99 | 2.00 | 1.86 | 1.98 | 9366000 | 18203700 | -0.04 | -1.98% |
| 2009-06-16 | 2.10 | 2.10 | 1.93 | 2.01 | 11440000 | 22630100 | -0.09 | -4.29% |
| 2009-06-15 | 2.18 | 2.22 | 2.06 | 2.10 | 8272000 | 17535500 | -0.10 | -4.54% |
| 2009-06-12 | 2.23 | 2.34 | 2.16 | 2.20 | 18328000 | 40997500 | 0.01 | 0.46% |
| 2009-06-11 | 2.19 | 2.30 | 2.16 | 2.19 | 9442000 | 20943400 | 0.02 | 0.92% |
| 2009-06-10 | 2.23 | 2.25 | 2.07 | 2.17 | 11432000 | 24677300 | 0.00 | 0.00% |
| 2009-06-09 | 2.39 | 2.45 | 2.07 | 2.17 | 26196000 | 58226000 | -0.19 | -8.05% |
| 2009-06-08 | 2.49 | 2.71 | 2.35 | 2.36 | 38691000 | 98346896 | -0.17 | -6.72% |
| 2009-06-05 | 2.16 | 2.58 | 2.09 | 2.53 | 83007200 | 193199008 | 0.39 | 18.22% |
| N 2009-06-04 | 1.99 | 2.20 | 1.98 | 2.14 | 32612000 | 69081696 | 0.11 | 5.42% |
| N 2009-06-03 | 2.24 | 2.26 | 2.02 | 2.03 | 31821200 | 66847800 | -0.11 | -5.14% |
| N 2009-06-02 | 2.10 | 2.15 | 1.95 | 2.14 | 38673900 | 80441800 | 0.14 | 7.00% |
| N 2009-06-01 | 1.88 | 2.25 | 1.75 | 2.00 | 71419000 | 148120992 | 0.16 | 8.70% |
| N 2009-05-29 | 1.80 | 1.94 | 1.70 | 1.84 | 75640000 | 138351008 | -0.42 | -18.58% |
