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 | 5.27 | 5.35 | 5.03 | 5.09 | 49622700 | 256695008 | -0.34 | -6.26% |
| 2009-11-26 | 5.45 | 5.48 | 5.29 | 5.43 | 22917000 | 123844000 | -0.02 | -0.37% |
| 2009-11-25 | 5.40 | 5.50 | 5.34 | 5.45 | 36988400 | 201179008 | 0.10 | 1.87% |
| 2009-11-24 | 5.28 | 5.48 | 5.28 | 5.35 | 36187000 | 194630000 | 0.12 | 2.29% |
| 2009-11-23 | 5.22 | 5.31 | 5.19 | 5.23 | 16197000 | 84800304 | 0.02 | 0.38% |
| 2009-11-20 | 5.17 | 5.36 | 5.17 | 5.21 | 29033100 | 152390000 | -0.01 | -0.19% |
| 2009-11-19 | 5.40 | 5.40 | 5.20 | 5.22 | 29321500 | 154478000 | -0.12 | -2.25% |
| 2009-11-18 | 5.54 | 5.68 | 5.30 | 5.34 | 59097000 | 321707008 | -0.17 | -3.08% |
| 2009-11-17 | 5.35 | 5.57 | 5.28 | 5.51 | 109379000 | 594302016 | 0.26 | 4.95% |
| 2009-11-16 | 5.10 | 5.30 | 5.03 | 5.25 | 61785100 | 321504992 | 0.22 | 4.37% |
| 2009-11-13 | 4.98 | 5.05 | 4.93 | 5.03 | 10045000 | 50199300 | 0.03 | 0.60% |
| 2009-11-12 | 5.10 | 5.10 | 4.93 | 5.00 | 21544000 | 108006000 | -0.03 | -0.60% |
| 2009-11-11 | 5.08 | 5.12 | 4.99 | 5.03 | 17467100 | 88077200 | 0.01 | 0.20% |
| 2009-11-10 | 5.15 | 5.18 | 4.95 | 5.02 | 33678000 | 169530000 | 0.02 | 0.40% |
| 2009-11-09 | 4.79 | 5.05 | 4.76 | 5.00 | 31887000 | 157251008 | 0.25 | 5.26% |
| 2009-11-06 | 4.80 | 4.82 | 4.73 | 4.75 | 16021000 | 76552800 | 0.05 | 1.06% |
| 2009-11-05 | 4.66 | 4.77 | 4.66 | 4.70 | 8774590 | 41383800 | 0.02 | 0.43% |
| 2009-11-04 | 4.67 | 4.73 | 4.66 | 4.68 | 18875600 | 88406000 | 0.02 | 0.43% |
| 2009-11-03 | 4.78 | 4.78 | 4.65 | 4.66 | 18507500 | 86610400 | -0.09 | -1.90% |
| 2009-11-02 | 4.63 | 4.76 | 4.61 | 4.75 | 23152100 | 108470000 | -0.04 | -0.83% |
| 2009-10-30 | 4.86 | 4.92 | 4.77 | 4.79 | 20212000 | 97426600 | 0.06 | 1.27% |
| 2009-10-29 | 4.72 | 4.74 | 4.64 | 4.73 | 35673100 | 167424992 | -0.11 | -2.27% |
| 2009-10-28 | 5.04 | 5.06 | 4.76 | 4.84 | 49468900 | 239620992 | -0.25 | -4.91% |
| 2009-10-27 | 5.05 | 5.17 | 5.05 | 5.09 | 20011200 | 102772000 | -0.11 | -2.12% |
| 2009-10-23 | 5.22 | 5.26 | 5.17 | 5.20 | 30678300 | 159680992 | 0.07 | 1.36% |
| 2009-10-22 | 5.10 | 5.17 | 5.08 | 5.13 | 19260200 | 98911696 | -0.05 | -0.96% |
| 2009-10-21 | 5.08 | 5.20 | 5.05 | 5.18 | 25167600 | 129606000 | 0.08 | 1.57% |
| 2009-10-20 | 5.20 | 5.20 | 5.09 | 5.10 | 22622000 | 116472000 | -0.05 | -0.97% |
| 2009-10-19 | 5.02 | 5.16 | 4.97 | 5.15 | 18979000 | 96617296 | 0.11 | 2.18% |
| 2009-10-16 | 5.15 | 5.15 | 4.97 | 4.99 | 9022000 | 45666700 | -0.08 | -1.58% |
| 2009-10-15 | 5.10 | 5.16 | 5.06 | 5.07 | 47490200 | 242592992 | 0.04 | 0.80% |
| 2009-10-14 | 4.85 | 5.04 | 4.81 | 5.03 | 59126500 | 293535008 | 0.22 | 4.57% |
| 2009-10-13 | 4.79 | 4.84 | 4.75 | 4.81 | 22859900 | 109997000 | 0.09 | 1.91% |
| 2009-10-12 | 4.85 | 4.87 | 4.68 | 4.72 | 11183000 | 53108100 | -0.11 | -2.28% |
| 2009-10-09 | 4.82 | 4.86 | 4.78 | 4.83 | 27184000 | 131012000 | 0.05 | 1.05% |
| 2009-10-08 | 4.88 | 4.90 | 4.71 | 4.78 | 28686000 | 136788992 | -0.07 | -1.44% |
| 2009-10-07 | 4.80 | 4.91 | 4.78 | 4.85 | 56676700 | 273201984 | 0.16 | 3.41% |
| 2009-10-06 | 4.41 | 4.71 | 4.41 | 4.69 | 46135700 | 210634000 | 0.29 | 6.59% |
| 2009-10-05 | 4.40 | 4.44 | 4.35 | 4.40 | 32865000 | 144682000 | 0.00 | 0.00% |
| 2009-10-02 | 4.46 | 4.54 | 4.39 | 4.40 | 57222000 | 253814000 | -0.28 | -5.98% |
| 2009-09-30 | 4.72 | 4.78 | 4.65 | 4.68 | 18789000 | 88036800 | -0.07 | -1.47% |
| 2009-09-29 | 4.77 | 4.86 | 4.72 | 4.75 | 23844700 | 114348000 | 0.05 | 1.06% |
| 2009-09-28 | 4.77 | 4.80 | 4.66 | 4.70 | 29324000 | 138060992 | -0.14 | -2.89% |
| 2009-09-25 | 4.82 | 4.87 | 4.77 | 4.84 | 25736000 | 124347000 | -0.07 | -1.43% |
| 2009-09-24 | 4.90 | 4.97 | 4.83 | 4.91 | 35835500 | 174618000 | -0.09 | -1.80% |
| 2009-09-23 | 5.05 | 5.10 | 4.97 | 5.00 | 25835700 | 129583000 | -0.05 | -0.99% |
| 2009-09-22 | 5.10 | 5.13 | 4.98 | 5.05 | 33836800 | 170866000 | -0.03 | -0.59% |
| 2009-09-21 | 5.25 | 5.29 | 5.07 | 5.08 | 25862200 | 132772000 | -0.21 | -3.97% |
| 2009-09-18 | 5.32 | 5.40 | 5.26 | 5.29 | 15025400 | 79779800 | -0.06 | -1.12% |
| 2009-09-17 | 5.37 | 5.44 | 5.34 | 5.35 | 24989500 | 134955008 | 0.07 | 1.33% |
| 2009-09-16 | 5.17 | 5.30 | 5.13 | 5.28 | 22695000 | 118839000 | 0.17 | 3.33% |
| 2009-09-15 | 5.18 | 5.23 | 5.10 | 5.11 | 10205900 | 52402300 | -0.04 | -0.78% |
| 2009-09-14 | 5.23 | 5.23 | 5.04 | 5.15 | 28159400 | 145176992 | -0.16 | -3.01% |
| N 2009-09-11 | 5.30 | 5.36 | 5.21 | 5.31 | 23620300 | 125168000 | 0.01 | 0.19% |
| 2009-09-10 | 5.22 | 5.36 | 5.20 | 5.30 | 58645000 | 310796992 | 0.14 | 2.71% |
| N 2009-09-09 | 5.24 | 5.26 | 5.13 | 5.16 | 20476000 | 106294000 | -0.08 | -1.53% |
| N 2009-09-08 | 5.10 | 5.30 | 5.04 | 5.24 | 36594000 | 189996000 | 0.12 | 2.34% |
| 2009-09-07 | 5.15 | 5.24 | 5.09 | 5.12 | 35873200 | 184950000 | 0.06 | 1.19% |
| 2009-09-04 | 4.95 | 5.08 | 4.86 | 5.06 | 30294000 | 151036992 | 0.13 | 2.64% |
| 2009-09-03 | 4.70 | 4.98 | 4.68 | 4.93 | 52758000 | 257436992 | 0.25 | 5.34% |
| 2009-09-02 | 4.70 | 4.79 | 4.65 | 4.68 | 28636000 | 134492000 | -0.12 | -2.50% |
| 2009-09-01 | 4.83 | 4.89 | 4.72 | 4.80 | 27997500 | 134198000 | 0.02 | 0.42% |
| 2009-08-31 | 4.85 | 4.86 | 4.71 | 4.78 | 45647200 | 218422000 | -0.15 | -3.04% |
| 2009-08-28 | 5.15 | 5.15 | 4.86 | 4.93 | 39492000 | 196224000 | -0.17 | -3.33% |
| 2009-08-27 | 5.26 | 5.26 | 5.05 | 5.10 | 49793000 | 255499008 | -0.28 | -5.20% |
| 2009-08-26 | 5.51 | 5.51 | 5.31 | 5.38 | 21762200 | 117117000 | -0.11 | -2.00% |
| 2009-08-25 | 5.26 | 5.50 | 5.17 | 5.49 | 43407700 | 233404000 | 0.11 | 2.04% |
| 2009-08-24 | 5.39 | 5.40 | 5.30 | 5.38 | 24989000 | 133577000 | 0.17 | 3.26% |
| 2009-08-21 | 5.15 | 5.31 | 5.10 | 5.21 | 26256000 | 136554000 | 0.00 | 0.00% |
| 2009-08-20 | 5.15 | 5.24 | 5.04 | 5.21 | 37856200 | 195502000 | 0.16 | 3.17% |
| N 2009-08-19 | 5.25 | 5.34 | 5.00 | 5.05 | 71285696 | 368128992 | -0.31 | -5.78% |
| 2009-08-18 | 4.97 | 5.39 | 4.97 | 5.36 | 49034200 | 255142000 | 0.31 | 6.14% |
| 2009-08-17 | 5.25 | 5.30 | 4.95 | 5.05 | 36756900 | 187570000 | -0.35 | -6.48% |
| 2009-08-14 | 5.61 | 5.68 | 5.36 | 5.40 | 18886000 | 102635000 | -0.20 | -3.57% |
| 2009-08-13 | 5.45 | 5.61 | 5.42 | 5.60 | 28676000 | 158699008 | 0.22 | 4.09% |
| 2009-08-12 | 5.38 | 5.43 | 5.29 | 5.38 | 55152300 | 294956992 | -0.15 | -2.71% |
| 2009-08-11 | 5.74 | 5.80 | 5.45 | 5.53 | 79837000 | 442659008 | -0.29 | -4.98% |
| 2009-08-10 | 5.85 | 5.95 | 5.72 | 5.82 | 27308000 | 159420000 | 0.09 | 1.57% |
| 2009-08-07 | 5.94 | 5.98 | 5.65 | 5.73 | 52588000 | 302279008 | -0.32 | -5.29% |
| 2009-08-06 | 6.11 | 6.20 | 5.95 | 6.05 | 26702000 | 161984992 | -0.15 | -2.42% |
| 2009-08-05 | 6.30 | 6.44 | 6.08 | 6.20 | 26506000 | 164936000 | -0.26 | -4.03% |
| 2009-08-04 | 6.70 | 6.70 | 6.33 | 6.46 | 42534000 | 277407008 | 0.04 | 0.62% |
| 2009-08-03 | 6.08 | 6.45 | 6.05 | 6.42 | 47669000 | 299734016 | 0.39 | 6.47% |
| 2009-07-31 | 5.96 | 6.08 | 5.90 | 6.03 | 41283000 | 246776000 | 0.15 | 2.55% |
| 2009-07-30 | 5.69 | 5.87 | 5.60 | 5.65 | 13759300 | 79313504 | -0.03 | -0.53% |
| 2009-07-29 | 5.76 | 5.93 | 5.62 | 5.64 | 16070700 | 93427800 | -0.20 | -3.42% |
| 2009-07-28 | 5.52 | 5.80 | 5.46 | 5.72 | 35212700 | 198148000 | 0.28 | 5.15% |
| 2009-07-27 | 5.35 | 5.42 | 5.33 | 5.39 | 4414000 | 23767900 | 0.09 | 1.70% |
| 2009-07-24 | 5.40 | 5.42 | 5.26 | 5.30 | 6874300 | 36657800 | -0.07 | -1.30% |
| 2009-07-23 | 5.30 | 5.45 | 5.30 | 5.38 | 4790180 | 25889900 | 0.08 | 1.51% |
| 2009-07-22 | 5.40 | 5.55 | 5.37 | 5.49 | 12828000 | 70236000 | 0.09 | 1.67% |
| 2009-07-21 | 5.34 | 5.36 | 5.20 | 5.27 | 9490000 | 50241500 | -0.10 | -1.86% |
| 2009-07-20 | 5.16 | 5.32 | 5.15 | 5.30 | 16634900 | 87603904 | 0.17 | 3.31% |
| 2009-07-17 | 5.05 | 5.08 | 4.98 | 5.03 | 14831400 | 74388096 | 0.05 | 1.00% |
| 2009-07-16 | 5.00 | 5.02 | 4.90 | 4.96 | 24890000 | 123538000 | 0.09 | 1.85% |
| 2009-07-15 | 4.70 | 4.85 | 4.64 | 4.84 | 25540000 | 120795000 | 0.18 | 3.86% |
| 2009-07-14 | 4.68 | 4.74 | 4.61 | 4.65 | 12890700 | 60226600 | 0.05 | 1.09% |
| 2009-07-13 | 4.65 | 4.65 | 4.55 | 4.61 | 7532000 | 34731700 | -0.08 | -1.71% |
| 2009-07-10 | 4.78 | 4.84 | 4.70 | 4.76 | 22712000 | 108547000 | -0.02 | -0.42% |
| 2009-07-09 | 4.85 | 4.90 | 4.69 | 4.77 | 23426000 | 111337000 | -0.15 | -3.05% |
| 2009-07-08 | 5.01 | 5.02 | 4.85 | 4.85 | 11106000 | 54599700 | -0.20 | -3.96% |
| 2009-07-07 | 5.25 | 5.28 | 5.19 | 5.26 | 12288200 | 64210700 | 0.04 | 0.77% |
| 2009-07-06 | 4.90 | 5.30 | 4.80 | 5.17 | 37770500 | 194244000 | 0.22 | 4.44% |
| 2009-07-03 | 4.84 | 5.00 | 4.84 | 4.96 | 7832000 | 38568300 | 0.01 | 0.20% |
| 2009-07-02 | 5.04 | 5.04 | 4.94 | 4.98 | 7128960 | 35546700 | 0.10 | 2.05% |
| 2009-06-30 | 5.08 | 5.08 | 4.85 | 4.88 | 25162900 | 123749000 | -0.17 | -3.37% |
| 2009-06-29 | 5.09 | 5.16 | 5.00 | 5.05 | 17044000 | 86262304 | -0.05 | -0.98% |
| 2009-06-26 | 5.05 | 5.12 | 4.98 | 5.09 | 30450000 | 153672992 | 0.10 | 2.00% |
| 2009-06-25 | 5.10 | 5.12 | 4.93 | 4.96 | 23516700 | 117913000 | -0.04 | -0.80% |
| 2009-06-24 | 4.95 | 5.16 | 4.95 | 5.00 | 54223200 | 273944000 | 0.03 | 0.60% |
| 2009-06-23 | 4.70 | 4.82 | 4.67 | 4.77 | 14193000 | 67468096 | -0.10 | -2.05% |
| 2009-06-22 | 4.68 | 4.95 | 4.68 | 4.88 | 29217000 | 142410000 | 0.26 | 5.63% |
| 2009-06-19 | 4.79 | 4.83 | 4.58 | 4.61 | 15432000 | 72118800 | -0.13 | -2.74% |
| 2009-06-18 | 4.73 | 4.94 | 4.73 | 4.84 | 17444300 | 84539104 | 0.02 | 0.41% |
| N 2009-06-17 | 4.80 | 4.95 | 4.70 | 4.82 | 27772700 | 133358000 | -0.05 | -1.03% |
| 2009-06-16 | 4.98 | 4.98 | 4.75 | 4.90 | 33849000 | 164530000 | -0.13 | -2.58% |
| 2009-06-15 | 5.09 | 5.18 | 4.99 | 5.03 | 32251000 | 163412992 | -0.22 | -4.19% |
| 2009-06-12 | 5.42 | 5.45 | 5.15 | 5.25 | 40597100 | 213978000 | -0.12 | -2.23% |
| 2009-06-11 | 5.31 | 5.43 | 5.19 | 5.37 | 53937900 | 287904000 | -0.05 | -0.92% |
| 2009-06-10 | 5.10 | 5.44 | 4.95 | 5.42 | 70195504 | 363603008 | 0.54 | 11.07% |
| 2009-06-09 | 5.14 | 5.14 | 4.83 | 4.88 | 33598300 | 165062000 | -0.12 | -2.40% |
| 2009-06-08 | 5.14 | 5.20 | 4.95 | 5.00 | 32794000 | 165979008 | -0.14 | -2.72% |
| 2009-06-05 | 5.43 | 5.44 | 5.13 | 5.14 | 46200400 | 242963008 | -0.16 | -3.02% |
| 2009-06-04 | 5.15 | 5.54 | 5.00 | 5.30 | 100702000 | 530665984 | 0.12 | 2.32% |
| 2009-06-03 | 4.60 | 5.27 | 4.60 | 5.18 | 126765000 | 639878016 | 0.69 | 15.37% |
| 2009-06-02 | 4.81 | 4.83 | 4.41 | 4.49 | 39994300 | 186396992 | -0.11 | -2.39% |
| 2009-06-01 | 4.35 | 4.68 | 4.34 | 4.60 | 59165900 | 266852000 | 0.32 | 7.48% |
| 2009-05-29 | 4.22 | 4.32 | 4.20 | 4.28 | 30896200 | 131779000 | 0.14 | 3.38% |
