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 | 6.85 | 7.00 | 6.62 | 6.66 | 7298000 | 49330500 | -0.30 | -4.31% |
| 2009-11-26 | 7.00 | 7.05 | 6.85 | 6.96 | 3531400 | 24600000 | -0.07 | -1.00% |
| 2009-11-25 | 6.94 | 7.04 | 6.79 | 7.03 | 7039400 | 48849900 | 0.14 | 2.03% |
| 2009-11-24 | 6.94 | 6.98 | 6.84 | 6.89 | 3792000 | 26244400 | -0.10 | -1.43% |
| 2009-11-23 | 6.83 | 7.03 | 6.83 | 6.99 | 4414990 | 30798300 | 0.14 | 2.04% |
| 2009-11-20 | 6.96 | 7.03 | 6.81 | 6.85 | 8494000 | 58767000 | -0.11 | -1.58% |
| 2009-11-19 | 7.13 | 7.13 | 6.92 | 6.96 | 4842620 | 34248700 | -0.10 | -1.42% |
| 2009-11-18 | 7.27 | 7.28 | 7.00 | 7.06 | 10597300 | 75887696 | -0.10 | -1.40% |
| 2009-11-17 | 7.25 | 7.33 | 7.15 | 7.16 | 5269920 | 38085000 | -0.03 | -0.42% |
| 2009-11-16 | 7.21 | 7.29 | 7.17 | 7.19 | 7099000 | 51349100 | -0.05 | -0.69% |
| 2009-11-13 | 7.30 | 7.33 | 7.10 | 7.24 | 5065640 | 36756300 | -0.06 | -0.82% |
| 2009-11-12 | 7.10 | 7.45 | 7.10 | 7.30 | 8094000 | 59152900 | 0.20 | 2.82% |
| 2009-11-11 | 7.01 | 7.16 | 7.01 | 7.10 | 2181060 | 15465800 | 0.04 | 0.57% |
| 2009-11-10 | 7.22 | 7.22 | 7.02 | 7.06 | 5388190 | 38210400 | -0.12 | -1.67% |
| 2009-11-09 | 7.08 | 7.22 | 7.07 | 7.18 | 4812000 | 34275200 | 0.13 | 1.84% |
| 2009-11-06 | 7.30 | 7.30 | 6.99 | 7.05 | 6202000 | 44146600 | -0.04 | -0.56% |
| 2009-11-05 | 7.05 | 7.14 | 7.05 | 7.09 | 11016800 | 78092200 | -0.02 | -0.28% |
| 2009-11-04 | 7.15 | 7.15 | 7.06 | 7.11 | 7014000 | 49846300 | 0.21 | 3.04% |
| 2009-11-03 | 6.85 | 7.10 | 6.85 | 6.90 | 5893580 | 40826200 | 0.02 | 0.29% |
| 2009-11-02 | 6.91 | 7.00 | 6.84 | 6.88 | 4589810 | 31838400 | -0.12 | -1.71% |
| 2009-10-30 | 7.02 | 7.08 | 6.92 | 7.00 | 14278000 | 99724496 | 0.05 | 0.72% |
| 2009-10-29 | 6.80 | 6.97 | 6.80 | 6.95 | 11111800 | 76765200 | 0.06 | 0.87% |
| 2009-10-28 | 6.90 | 6.97 | 6.86 | 6.89 | 11557900 | 79819000 | -0.03 | -0.43% |
| 2009-10-27 | 6.80 | 6.96 | 6.80 | 6.92 | 8614200 | 59548600 | -0.01 | -0.14% |
| 2009-10-23 | 7.10 | 7.13 | 6.88 | 6.93 | 16801900 | 116274000 | 0.20 | 2.97% |
| 2009-10-22 | 6.76 | 6.85 | 6.60 | 6.73 | 10773800 | 72426000 | -0.04 | -0.59% |
| 2009-10-21 | 6.50 | 6.80 | 6.48 | 6.77 | 17574200 | 116680000 | 0.35 | 5.45% |
| 2009-10-20 | 6.64 | 6.64 | 6.35 | 6.42 | 11144600 | 71366200 | 0.06 | 0.94% |
| 2009-10-19 | 6.35 | 6.40 | 6.30 | 6.36 | 6638470 | 42331600 | -0.02 | -0.31% |
| 2009-10-16 | 6.40 | 6.40 | 6.32 | 6.39 | 8150000 | 52129800 | 0.05 | 0.79% |
| 2009-10-15 | 6.38 | 6.55 | 6.33 | 6.34 | 8540160 | 54623600 | -0.05 | -0.78% |
| 2009-10-14 | 6.35 | 6.44 | 6.31 | 6.39 | 6530750 | 41736500 | 0.03 | 0.47% |
| 2009-10-13 | 6.37 | 6.47 | 6.31 | 6.36 | 4655050 | 29755700 | -0.03 | -0.47% |
| 2009-10-12 | 6.28 | 6.45 | 6.28 | 6.39 | 3220000 | 20504600 | 0.04 | 0.63% |
| 2009-10-09 | 6.50 | 6.52 | 6.26 | 6.35 | 11533000 | 73852600 | -0.14 | -2.16% |
| 2009-10-08 | 6.35 | 6.49 | 6.35 | 6.49 | 9469940 | 60277100 | 0.15 | 2.37% |
| 2009-10-07 | 6.32 | 6.38 | 6.29 | 6.34 | 13798000 | 86560896 | 0.07 | 1.12% |
| 2009-10-06 | 6.20 | 6.31 | 6.13 | 6.27 | 10844000 | 67531904 | 0.14 | 2.28% |
| 2009-10-05 | 6.29 | 6.34 | 6.10 | 6.13 | 15177300 | 95050800 | -0.22 | -3.46% |
| 2009-10-02 | 6.21 | 6.39 | 6.19 | 6.35 | 9812390 | 61779900 | -0.01 | -0.16% |
| 2009-09-30 | 6.44 | 6.50 | 6.35 | 6.36 | 5063000 | 32652900 | -0.11 | -1.70% |
| 2009-09-29 | 6.38 | 6.57 | 6.38 | 6.47 | 5247000 | 33982200 | 0.10 | 1.57% |
| 2009-09-28 | 6.50 | 6.59 | 6.30 | 6.37 | 4637000 | 29867300 | -0.14 | -2.15% |
| 2009-09-25 | 6.54 | 6.59 | 6.48 | 6.51 | 2612290 | 17045300 | 0.01 | 0.15% |
| 2009-09-24 | 6.59 | 6.59 | 6.36 | 6.50 | 8751000 | 56878500 | 0.01 | 0.15% |
| 2009-09-23 | 6.45 | 6.59 | 6.45 | 6.49 | 10867000 | 70907904 | -0.05 | -0.77% |
| 2009-09-22 | 6.47 | 6.65 | 6.47 | 6.54 | 4379000 | 28749500 | 0.03 | 0.46% |
| 2009-09-21 | 6.77 | 6.77 | 6.46 | 6.51 | 2334200 | 15372000 | -0.26 | -3.84% |
| 2009-09-18 | 6.75 | 6.80 | 6.72 | 6.77 | 6062140 | 40965200 | -0.03 | -0.44% |
| 2009-09-17 | 6.55 | 6.85 | 6.50 | 6.80 | 5568000 | 37211700 | 0.20 | 3.03% |
| 2009-09-16 | 6.67 | 6.67 | 6.47 | 6.60 | 4258310 | 28029600 | 0.03 | 0.46% |
| 2009-09-15 | 6.56 | 6.66 | 6.50 | 6.57 | 1443180 | 9471520 | 0.01 | 0.15% |
| 2009-09-14 | 6.40 | 6.60 | 6.40 | 6.56 | 5337150 | 34808500 | 0.09 | 1.39% |
| 2009-09-11 | 6.34 | 6.57 | 6.33 | 6.47 | 6777530 | 44047700 | 0.16 | 2.54% |
| 2009-09-10 | 6.40 | 6.44 | 6.31 | 6.31 | 3701000 | 23554800 | -0.05 | -0.79% |
| 2009-09-09 | 6.57 | 6.57 | 6.31 | 6.36 | 1940000 | 12365200 | -0.07 | -1.09% |
| 2009-09-08 | 6.39 | 6.47 | 6.28 | 6.43 | 4482000 | 28623300 | 0.13 | 2.06% |
| 2009-09-07 | 6.27 | 6.42 | 6.27 | 6.30 | 2906000 | 18398700 | 0.03 | 0.48% |
| 2009-09-04 | 6.34 | 6.40 | 6.23 | 6.27 | 5078180 | 31960900 | 0.03 | 0.48% |
| 2009-09-03 | 6.06 | 6.30 | 6.04 | 6.24 | 4030200 | 24951300 | 0.18 | 2.97% |
| 2009-09-02 | 6.05 | 6.16 | 6.00 | 6.06 | 2890000 | 17496300 | -0.08 | -1.30% |
| 2009-09-01 | 6.23 | 6.24 | 6.04 | 6.14 | 3539000 | 21638100 | 0.02 | 0.33% |
| 2009-08-31 | 6.33 | 6.33 | 6.07 | 6.12 | 2736440 | 16805900 | -0.12 | -1.92% |
| 2009-08-28 | 6.30 | 6.36 | 6.18 | 6.24 | 2131880 | 13309000 | -0.12 | -1.89% |
| 2009-08-27 | 6.32 | 6.46 | 6.25 | 6.37 | 3106500 | 19734900 | 0.01 | 0.16% |
| 2009-08-26 | 6.25 | 6.58 | 6.23 | 6.36 | 10256100 | 65534800 | 0.11 | 1.76% |
| 2009-08-25 | 6.28 | 6.28 | 6.16 | 6.25 | 11084000 | 68967104 | -0.03 | -0.48% |
| N 2009-08-24 | 6.25 | 6.31 | 6.20 | 6.28 | 10490800 | 65447900 | 0.29 | 4.84% |
| 2009-08-21 | 6.00 | 6.05 | 5.94 | 5.99 | 6624000 | 39764900 | -0.01 | -0.17% |
| 2009-08-20 | 6.06 | 6.10 | 5.97 | 6.00 | 5894000 | 35521300 | 0.02 | 0.33% |
| 2009-08-19 | 5.93 | 6.10 | 5.80 | 5.98 | 6322000 | 37839000 | -0.03 | -0.50% |
| 2009-08-18 | 6.18 | 6.18 | 5.84 | 6.01 | 9817000 | 58608400 | -0.04 | -0.66% |
| 2009-08-17 | 6.13 | 6.18 | 6.02 | 6.05 | 6038000 | 36884700 | -0.20 | -3.20% |
| 2009-08-14 | 6.45 | 6.61 | 6.18 | 6.25 | 11557100 | 73395000 | -0.20 | -3.10% |
| 2009-08-13 | 6.51 | 6.65 | 6.42 | 6.45 | 18548000 | 120524000 | -0.01 | -0.15% |
| 2009-08-12 | 6.73 | 6.73 | 6.10 | 6.46 | 4059030 | 26395000 | -0.24 | -3.58% |
| 2009-08-11 | 6.74 | 6.74 | 6.58 | 6.70 | 2056510 | 13746600 | 0.08 | 1.21% |
| 2009-08-10 | 6.65 | 6.80 | 6.56 | 6.62 | 3108000 | 20715100 | -0.03 | -0.45% |
| 2009-08-07 | 6.70 | 6.80 | 6.60 | 6.65 | 4814500 | 32052900 | -0.15 | -2.21% |
| 2009-08-06 | 7.05 | 7.05 | 6.69 | 6.80 | 6725960 | 45583000 | -0.28 | -3.96% |
| 2009-08-05 | 7.12 | 7.32 | 6.94 | 7.08 | 5381980 | 38683600 | -0.04 | -0.56% |
| 2009-08-04 | 7.23 | 7.30 | 7.04 | 7.12 | 5284000 | 37849800 | -0.13 | -1.79% |
| 2009-08-03 | 6.93 | 7.30 | 6.79 | 7.25 | 6121330 | 43601600 | 0.46 | 6.78% |
| 2009-07-31 | 6.67 | 6.81 | 6.67 | 6.79 | 8795000 | 59299800 | 0.07 | 1.04% |
| 2009-07-30 | 6.72 | 6.85 | 6.69 | 6.73 | 3102000 | 20947000 | 0.01 | 0.15% |
| 2009-07-29 | 7.10 | 7.10 | 6.75 | 6.96 | 3432000 | 23976100 | -0.07 | -1.00% |
| 2009-07-28 | 6.72 | 6.99 | 6.72 | 6.85 | 1266000 | 8699560 | 0.00 | 0.00% |
| 2009-07-27 | 6.85 | 6.88 | 6.61 | 6.80 | 1513400 | 10300400 | 0.10 | 1.49% |
| 2009-07-24 | 6.53 | 6.62 | 6.33 | 6.45 | 2346000 | 15262300 | -0.08 | -1.23% |
| 2009-07-23 | 6.32 | 6.50 | 6.26 | 6.48 | 2548110 | 16429700 | 0.18 | 2.86% |
| N 2009-07-22 | 6.30 | 6.38 | 6.30 | 6.33 | 4743000 | 30052900 | 0.22 | 3.60% |
| 2009-07-21 | 6.28 | 6.30 | 6.09 | 6.17 | 868000 | 5371440 | -0.09 | -1.44% |
| 2009-07-20 | 6.20 | 6.33 | 6.20 | 6.30 | 2064000 | 13004000 | 0.14 | 2.27% |
| 2009-07-17 | 6.09 | 6.15 | 6.09 | 6.12 | 1489490 | 9091510 | 0.03 | 0.49% |
| 2009-07-16 | 6.20 | 6.20 | 6.01 | 6.05 | 1976000 | 11970400 | 0.05 | 0.83% |
| 2009-07-15 | 6.00 | 6.07 | 5.89 | 6.01 | 906380 | 5449040 | 0.02 | 0.33% |
| N 2009-07-14 | 6.00 | 6.00 | 5.91 | 5.96 | 1292000 | 7698920 | 0.07 | 1.19% |
| N 2009-07-13 | 5.87 | 5.92 | 5.77 | 5.80 | 1866060 | 10899400 | -0.11 | -1.86% |
| 2009-07-10 | 5.82 | 5.95 | 5.80 | 5.91 | 1040000 | 6098700 | 0.08 | 1.37% |
| 2009-07-09 | 5.85 | 5.87 | 5.80 | 5.82 | 1461000 | 8505110 | -0.03 | -0.51% |
| 2009-07-08 | 5.87 | 5.91 | 5.80 | 5.85 | 1832000 | 10678300 | -0.08 | -1.35% |
| 2009-07-07 | 6.13 | 6.18 | 5.95 | 5.98 | 1392000 | 8386770 | -0.14 | -2.29% |
| 2009-07-06 | 6.08 | 6.10 | 5.99 | 6.08 | 6206000 | 37591100 | 0.18 | 3.05% |
| 2009-07-03 | 5.93 | 5.99 | 5.85 | 5.98 | 1757400 | 10415500 | 0.07 | 1.18% |
| 2009-07-02 | 5.88 | 6.05 | 5.79 | 6.01 | 8971780 | 53209500 | 0.32 | 5.62% |
| N 2009-06-30 | 5.79 | 5.82 | 5.64 | 5.69 | 14569900 | 83796704 | 0.05 | 0.89% |
| N 2009-06-29 | 5.59 | 5.65 | 5.55 | 5.64 | 7326000 | 41003200 | 0.10 | 1.80% |
| 2009-06-26 | 5.46 | 5.56 | 5.45 | 5.56 | 9838000 | 54266300 | 0.09 | 1.65% |
| 2009-06-25 | 5.46 | 5.49 | 5.40 | 5.47 | 5490580 | 30006200 | 0.09 | 1.67% |
| 2009-06-24 | 5.41 | 5.48 | 5.34 | 5.38 | 7336000 | 39759400 | -0.06 | -1.10% |
| 2009-06-23 | 5.32 | 5.38 | 5.31 | 5.38 | 2858000 | 15275800 | -0.09 | -1.65% |
| 2009-06-22 | 5.40 | 5.49 | 5.38 | 5.46 | 5414000 | 29519200 | 0.08 | 1.49% |
| 2009-06-19 | 5.34 | 5.36 | 5.31 | 5.35 | 2416000 | 12855800 | 0.03 | 0.56% |
| N 2009-06-18 | 5.30 | 5.34 | 5.26 | 5.33 | 6978000 | 37021400 | 0.05 | 0.95% |
| N 2009-06-17 | 5.14 | 5.32 | 5.10 | 5.26 | 10960000 | 57063200 | 0.18 | 3.54% |
| 2009-06-16 | 5.21 | 5.28 | 5.07 | 5.08 | 14959000 | 77261200 | -0.17 | -3.24% |
| 2009-06-15 | 5.29 | 5.35 | 5.20 | 5.25 | 7881440 | 41632400 | -0.05 | -0.94% |
| 2009-06-12 | 5.39 | 5.41 | 5.25 | 5.30 | 11746000 | 62621600 | -0.06 | -1.12% |
| 2009-06-11 | 5.46 | 5.52 | 5.35 | 5.36 | 9053310 | 49043600 | -0.08 | -1.47% |
| 2009-06-10 | 5.35 | 5.44 | 5.29 | 5.44 | 12064100 | 65040900 | 0.15 | 2.84% |
| 2009-06-09 | 5.30 | 5.38 | 5.23 | 5.29 | 8088000 | 42760400 | -0.01 | -0.19% |
| 2009-06-08 | 5.30 | 5.37 | 5.25 | 5.30 | 13667400 | 72747696 | 0.01 | 0.19% |
| 2009-06-05 | 5.36 | 5.39 | 5.27 | 5.29 | 13879400 | 73784896 | -0.06 | -1.12% |
| 2009-06-04 | 5.46 | 5.46 | 5.33 | 5.35 | 11643000 | 62417900 | -0.13 | -2.37% |
| 2009-06-03 | 5.39 | 5.51 | 5.39 | 5.48 | 12887400 | 70228800 | 0.08 | 1.48% |
| 2009-06-02 | 5.58 | 5.60 | 5.35 | 5.40 | 17310000 | 94791904 | -0.10 | -1.82% |
| 2009-06-01 | 5.40 | 5.51 | 5.38 | 5.50 | 18277100 | 99976304 | 0.11 | 2.04% |
| 2009-05-29 | 5.43 | 5.45 | 5.34 | 5.39 | 17510500 | 94290704 | -0.02 | -0.37% |
