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 | 3.06 | 3.07 | 2.96 | 2.99 | 24080000 | 72554800 | -0.15 | -4.78% |
| 2009-11-26 | 3.16 | 3.19 | 3.08 | 3.14 | 13614600 | 42765000 | -0.03 | -0.95% |
| 2009-11-25 | 3.19 | 3.19 | 3.08 | 3.17 | 13950000 | 43798700 | 0.02 | 0.64% |
| 2009-11-24 | 3.20 | 3.22 | 3.12 | 3.15 | 18854000 | 59730400 | -0.06 | -1.87% |
| 2009-11-23 | 3.22 | 3.27 | 3.20 | 3.21 | 26988000 | 86972704 | 0.00 | 0.00% |
| 2009-11-20 | 3.18 | 3.29 | 3.15 | 3.21 | 27153000 | 87655904 | 0.06 | 1.91% |
| 2009-11-19 | 3.19 | 3.21 | 3.11 | 3.15 | 37897500 | 118972000 | -0.07 | -2.17% |
| 2009-11-18 | 3.28 | 3.29 | 3.20 | 3.22 | 19986000 | 64659300 | -0.06 | -1.83% |
| 2009-11-17 | 3.29 | 3.31 | 3.23 | 3.28 | 19705400 | 64583900 | 0.00 | 0.00% |
| 2009-11-16 | 3.28 | 3.31 | 3.24 | 3.28 | 20914000 | 68739400 | 0.04 | 1.24% |
| 2009-11-13 | 3.27 | 3.29 | 3.21 | 3.24 | 7937460 | 25764100 | -0.03 | -0.92% |
| 2009-11-12 | 3.29 | 3.35 | 3.25 | 3.27 | 23719000 | 78259000 | 0.00 | 0.00% |
| 2009-11-11 | 3.27 | 3.30 | 3.23 | 3.27 | 10927200 | 35750800 | 0.00 | 0.00% |
| 2009-11-10 | 3.37 | 3.37 | 3.25 | 3.27 | 17935200 | 59035700 | -0.04 | -1.21% |
| 2009-11-09 | 3.35 | 3.35 | 3.28 | 3.31 | 7054640 | 23305000 | -0.02 | -0.60% |
| 2009-11-06 | 3.35 | 3.37 | 3.29 | 3.33 | 18534000 | 61697200 | 0.02 | 0.60% |
| 2009-11-05 | 3.26 | 3.34 | 3.26 | 3.31 | 23486100 | 77732400 | 0.03 | 0.92% |
| 2009-11-04 | 3.26 | 3.31 | 3.21 | 3.28 | 25260000 | 82504600 | 0.03 | 0.92% |
| 2009-11-03 | 3.15 | 3.31 | 3.13 | 3.25 | 42671500 | 138752000 | 0.10 | 3.17% |
| 2009-11-02 | 3.04 | 3.19 | 3.04 | 3.15 | 21220000 | 66270500 | -0.01 | -0.32% |
| 2009-10-30 | 3.15 | 3.24 | 3.15 | 3.16 | 21176700 | 67695696 | 0.06 | 1.94% |
| 2009-10-29 | 3.17 | 3.17 | 3.08 | 3.10 | 29028000 | 90522800 | -0.10 | -3.12% |
| 2009-10-28 | 3.18 | 3.24 | 3.16 | 3.20 | 29872000 | 95447904 | 0.03 | 0.95% |
| 2009-10-27 | 3.18 | 3.21 | 3.16 | 3.17 | 26232000 | 83593104 | -0.04 | -1.25% |
| 2009-10-23 | 3.24 | 3.26 | 3.18 | 3.21 | 21845800 | 70219696 | 0.00 | 0.00% |
| 2009-10-22 | 3.22 | 3.28 | 3.18 | 3.21 | 18438300 | 59189600 | -0.07 | -2.13% |
| 2009-10-21 | 3.30 | 3.30 | 3.26 | 3.28 | 10670400 | 35035100 | -0.02 | -0.61% |
| 2009-10-20 | 3.40 | 3.40 | 3.28 | 3.30 | 28763700 | 95365904 | -0.07 | -2.08% |
| 2009-10-19 | 3.31 | 3.39 | 3.29 | 3.37 | 18148000 | 60798100 | 0.03 | 0.90% |
| 2009-10-16 | 3.33 | 3.33 | 3.25 | 3.28 | 6428990 | 21083100 | -0.03 | -0.91% |
| 2009-10-15 | 3.42 | 3.44 | 3.26 | 3.31 | 18855000 | 63047900 | -0.08 | -2.36% |
| 2009-10-14 | 3.33 | 3.40 | 3.30 | 3.39 | 17215200 | 58056000 | 0.06 | 1.80% |
| 2009-10-13 | 3.34 | 3.39 | 3.31 | 3.33 | 18747600 | 62527900 | 0.01 | 0.30% |
| 2009-10-12 | 3.38 | 3.41 | 3.31 | 3.32 | 9542500 | 31887500 | 0.00 | 0.00% |
| 2009-10-09 | 3.25 | 3.34 | 3.22 | 3.32 | 24176700 | 79910000 | 0.08 | 2.47% |
| 2009-10-08 | 3.24 | 3.27 | 3.20 | 3.24 | 23958000 | 77560400 | 0.02 | 0.62% |
| 2009-10-07 | 3.23 | 3.25 | 3.18 | 3.22 | 54770100 | 176488000 | 0.02 | 0.62% |
| 2009-10-06 | 3.20 | 3.23 | 3.17 | 3.20 | 14045000 | 44929100 | 0.04 | 1.27% |
| 2009-10-05 | 3.15 | 3.21 | 3.14 | 3.16 | 4757400 | 15067300 | 0.01 | 0.32% |
| 2009-10-02 | 3.15 | 3.22 | 3.11 | 3.15 | 11553000 | 36523200 | -0.08 | -2.48% |
| 2009-09-30 | 3.28 | 3.29 | 3.18 | 3.23 | 8786000 | 28312100 | -0.03 | -0.92% |
| 2009-09-29 | 3.25 | 3.33 | 3.24 | 3.26 | 10463400 | 34266700 | 0.00 | 0.00% |
| 2009-09-28 | 3.26 | 3.35 | 3.22 | 3.26 | 19354000 | 63470300 | -0.02 | -0.61% |
| 2009-09-25 | 3.24 | 3.31 | 3.21 | 3.28 | 8091000 | 26459300 | -0.02 | -0.61% |
| 2009-09-24 | 3.37 | 3.37 | 3.21 | 3.30 | 17165500 | 56487500 | -0.11 | -3.23% |
| 2009-09-23 | 3.50 | 3.50 | 3.37 | 3.41 | 11993000 | 40993200 | -0.05 | -1.45% |
| 2009-09-22 | 3.50 | 3.54 | 3.43 | 3.46 | 8118000 | 28128900 | -0.03 | -0.86% |
| 2009-09-21 | 3.51 | 3.58 | 3.46 | 3.49 | 18658000 | 65680100 | 0.00 | 0.00% |
| 2009-09-18 | 3.59 | 3.63 | 3.44 | 3.49 | 31820000 | 112467000 | -0.07 | -1.97% |
| 2009-09-17 | 3.53 | 3.62 | 3.51 | 3.56 | 38581400 | 137786000 | 0.08 | 2.30% |
| 2009-09-16 | 3.50 | 3.53 | 3.41 | 3.48 | 21510000 | 74575696 | 0.02 | 0.58% |
| 2009-09-15 | 3.52 | 3.53 | 3.40 | 3.46 | 6544320 | 22585600 | -0.05 | -1.43% |
| 2009-09-14 | 3.40 | 3.55 | 3.30 | 3.51 | 15236400 | 53086300 | -0.01 | -0.28% |
| 2009-09-11 | 3.55 | 3.60 | 3.50 | 3.52 | 21302400 | 75770896 | 0.01 | 0.28% |
| 2009-09-10 | 3.60 | 3.63 | 3.50 | 3.51 | 26092300 | 92892096 | 0.00 | 0.00% |
| 2009-09-09 | 3.50 | 3.53 | 3.36 | 3.51 | 26084000 | 90766704 | 0.07 | 2.04% |
| 2009-09-08 | 3.33 | 3.52 | 3.33 | 3.44 | 35504000 | 121718000 | 0.11 | 3.30% |
| 2009-09-07 | 3.30 | 3.35 | 3.26 | 3.33 | 25262000 | 83851800 | 0.07 | 2.15% |
| 2009-09-04 | 3.23 | 3.30 | 3.22 | 3.26 | 26151000 | 85373904 | 0.03 | 0.93% |
| 2009-09-03 | 3.22 | 3.30 | 3.15 | 3.23 | 27012000 | 87695904 | 0.02 | 0.62% |
| 2009-09-02 | 3.26 | 3.28 | 3.16 | 3.21 | 36602000 | 117705000 | -0.10 | -3.02% |
| 2009-09-01 | 3.31 | 3.35 | 3.22 | 3.31 | 18283500 | 60359900 | 0.01 | 0.30% |
| 2009-08-31 | 3.37 | 3.45 | 3.22 | 3.30 | 28702700 | 94409296 | -0.14 | -4.07% |
| 2009-08-28 | 3.73 | 3.73 | 3.39 | 3.44 | 45967000 | 160511008 | -0.30 | -8.02% |
| 2009-08-27 | 3.75 | 3.77 | 3.66 | 3.75 | 16553900 | 61428900 | 0.00 | 0.00% |
| 2009-08-26 | 3.81 | 3.90 | 3.75 | 3.75 | 21335400 | 81610200 | 0.01 | 0.27% |
| 2009-08-25 | 3.67 | 3.79 | 3.64 | 3.74 | 21018500 | 78462200 | 0.08 | 2.19% |
| 2009-08-24 | 3.75 | 3.80 | 3.65 | 3.66 | 30777200 | 114730000 | 0.04 | 1.10% |
| 2009-08-21 | 3.60 | 3.67 | 3.54 | 3.62 | 16012300 | 58023500 | 0.08 | 2.26% |
| 2009-08-20 | 3.54 | 3.59 | 3.50 | 3.54 | 18151000 | 64432400 | 0.06 | 1.72% |
| 2009-08-19 | 3.60 | 3.65 | 3.40 | 3.48 | 27315000 | 95654200 | -0.14 | -3.87% |
| 2009-08-18 | 3.72 | 3.81 | 3.45 | 3.62 | 35765000 | 129593000 | -0.13 | -3.47% |
| 2009-08-17 | 3.85 | 3.98 | 3.72 | 3.75 | 46468000 | 178815008 | -0.13 | -3.35% |
| 2009-08-14 | 3.72 | 3.97 | 3.72 | 3.88 | 42478000 | 165143008 | 0.16 | 4.30% |
| 2009-08-13 | 3.73 | 3.81 | 3.71 | 3.72 | 23572000 | 88323000 | 0.01 | 0.27% |
| 2009-08-12 | 3.70 | 3.80 | 3.70 | 3.71 | 20629400 | 77054896 | -0.03 | -0.80% |
| 2009-08-11 | 3.75 | 3.80 | 3.69 | 3.74 | 19959000 | 74414600 | -0.03 | -0.80% |
| 2009-08-10 | 3.75 | 3.82 | 3.73 | 3.77 | 23255000 | 88005200 | 0.11 | 3.00% |
| 2009-08-07 | 3.83 | 3.85 | 3.65 | 3.66 | 24548000 | 90989296 | -0.21 | -5.43% |
| 2009-08-06 | 3.83 | 3.95 | 3.81 | 3.87 | 25636000 | 99174200 | 0.13 | 3.48% |
| 2009-08-05 | 3.88 | 3.92 | 3.68 | 3.74 | 27662600 | 104942000 | -0.15 | -3.86% |
| 2009-08-04 | 4.13 | 4.13 | 3.86 | 3.89 | 35972400 | 142330000 | -0.04 | -1.02% |
| 2009-08-03 | 3.70 | 4.01 | 3.65 | 3.93 | 84420800 | 327791008 | 0.37 | 10.39% |
| 2009-07-31 | 3.33 | 3.68 | 3.31 | 3.56 | 69048000 | 245544992 | 0.25 | 7.55% |
| 2009-07-30 | 3.23 | 3.28 | 3.16 | 3.18 | 8578000 | 27569200 | -0.04 | -1.24% |
| 2009-07-29 | 3.30 | 3.39 | 3.28 | 3.28 | 11018000 | 36717900 | -0.12 | -3.53% |
| 2009-07-28 | 3.33 | 3.33 | 3.25 | 3.31 | 8397000 | 27548300 | 0.00 | 0.00% |
| 2009-07-27 | 3.31 | 3.35 | 3.28 | 3.28 | 5328000 | 17577000 | -0.01 | -0.30% |
| 2009-07-24 | 3.25 | 3.27 | 3.16 | 3.24 | 6877180 | 22213200 | 0.05 | 1.57% |
| 2009-07-23 | 3.30 | 3.40 | 3.23 | 3.24 | 32562000 | 108169000 | 0.01 | 0.31% |
| N 2009-07-22 | 3.02 | 3.22 | 2.99 | 3.20 | 40882000 | 128171000 | 0.20 | 6.67% |
| N 2009-07-21 | 3.00 | 3.00 | 2.96 | 2.98 | 8462000 | 25253400 | 0.00 | 0.00% |
| 2009-07-20 | 2.93 | 2.99 | 2.92 | 2.96 | 22297800 | 66089900 | 0.06 | 2.07% |
| 2009-07-17 | 2.94 | 2.94 | 2.89 | 2.90 | 11293200 | 32742600 | -0.02 | -0.69% |
| 2009-07-16 | 2.96 | 2.97 | 2.89 | 2.92 | 13606000 | 39839400 | -0.01 | -0.34% |
| 2009-07-15 | 2.92 | 2.95 | 2.88 | 2.91 | 31191600 | 90565800 | 0.00 | 0.00% |
| 2009-07-14 | 2.96 | 2.97 | 2.87 | 2.91 | 13616500 | 39593900 | -0.04 | -1.36% |
| 2009-07-13 | 2.71 | 2.95 | 2.71 | 2.93 | 46652000 | 133566000 | 0.18 | 6.54% |
| 2009-07-10 | 2.75 | 2.78 | 2.69 | 2.73 | 12301000 | 33755600 | -0.02 | -0.73% |
| 2009-07-09 | 2.62 | 2.64 | 2.57 | 2.62 | 6300000 | 16380200 | 0.00 | 0.00% |
| 2009-07-08 | 2.60 | 2.66 | 2.60 | 2.60 | 8258000 | 21702600 | -0.05 | -1.89% |
| 2009-07-07 | 2.73 | 2.74 | 2.68 | 2.69 | 3930000 | 10635600 | -0.01 | -0.37% |
| 2009-07-06 | 2.65 | 2.76 | 2.65 | 2.73 | 13197900 | 36019600 | 0.06 | 2.25% |
| 2009-07-03 | 2.61 | 2.70 | 2.61 | 2.67 | 11352000 | 30476400 | 0.00 | 0.00% |
| 2009-07-02 | 2.72 | 2.73 | 2.67 | 2.67 | 2496000 | 6734260 | 0.00 | 0.00% |
| 2009-06-30 | 2.77 | 2.78 | 2.67 | 2.67 | 33862200 | 92078000 | 0.02 | 0.76% |
| 2009-06-29 | 2.74 | 2.74 | 2.65 | 2.65 | 7772710 | 20954100 | -0.06 | -2.21% |
| 2009-06-26 | 2.69 | 2.74 | 2.65 | 2.73 | 17277400 | 46655500 | 0.06 | 2.25% |
| 2009-06-25 | 2.60 | 2.68 | 2.58 | 2.68 | 13046600 | 34154900 | 0.11 | 4.28% |
| 2009-06-24 | 2.51 | 2.58 | 2.51 | 2.57 | 7110000 | 18197100 | 0.05 | 1.98% |
| 2009-06-23 | 2.53 | 2.56 | 2.50 | 2.53 | 10882000 | 27414600 | -0.08 | -3.06% |
| 2009-06-22 | 2.63 | 2.70 | 2.63 | 2.64 | 16758000 | 44578600 | 0.01 | 0.38% |
| N 2009-06-19 | 2.65 | 2.71 | 2.61 | 2.67 | 14784000 | 39199100 | 0.06 | 2.30% |
| 2009-06-18 | 2.60 | 2.64 | 2.56 | 2.61 | 13169500 | 34209000 | -0.05 | -1.88% |
| 2009-06-17 | 2.66 | 2.67 | 2.59 | 2.66 | 21706000 | 57105700 | 0.00 | 0.00% |
| 2009-06-16 | 2.66 | 2.71 | 2.57 | 2.67 | 33498000 | 88306096 | -0.04 | -1.48% |
| 2009-06-15 | 2.85 | 2.86 | 2.70 | 2.71 | 41636000 | 115419000 | -0.15 | -5.25% |
| 2009-06-12 | 2.84 | 2.94 | 2.73 | 2.86 | 93027504 | 264858000 | 0.06 | 2.14% |
| 2009-06-11 | 2.69 | 2.87 | 2.66 | 2.80 | 70517800 | 196060992 | 0.19 | 7.28% |
| 2009-06-10 | 2.60 | 2.62 | 2.57 | 2.61 | 44204000 | 115049000 | 0.06 | 2.35% |
| 2009-06-09 | 2.61 | 2.63 | 2.51 | 2.55 | 35290000 | 90786496 | -0.01 | -0.39% |
| 2009-06-08 | 2.66 | 2.69 | 2.55 | 2.56 | 67109104 | 177095008 | -0.09 | -3.40% |
| 2009-06-05 | 2.80 | 2.84 | 2.64 | 2.65 | 54107200 | 146599008 | -0.11 | -3.99% |
| 2009-06-04 | 2.81 | 2.84 | 2.73 | 2.76 | 35300000 | 98277904 | -0.07 | -2.47% |
| 2009-06-03 | 2.88 | 2.94 | 2.82 | 2.83 | 29424000 | 85011296 | -0.04 | -1.39% |
| 2009-06-02 | 3.00 | 3.00 | 2.84 | 2.87 | 32892700 | 96638896 | -0.09 | -3.04% |
| 2009-06-01 | 2.96 | 2.99 | 2.93 | 2.96 | 39952900 | 117874000 | 0.09 | 3.14% |
| 2009-05-29 | 3.00 | 3.00 | 2.85 | 2.87 | 47448400 | 137092992 | -0.13 | -4.33% |
