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 | 19.60 | 19.78 | 18.76 | 18.78 | 53057500 | 1024849984 | -1.92 | -9.28% |
| 2009-11-26 | 20.95 | 21.15 | 20.20 | 20.70 | 25318300 | 524153984 | 0.05 | 0.24% |
| 2009-11-25 | 20.00 | 20.80 | 19.74 | 20.65 | 25571100 | 521009984 | 0.55 | 2.74% |
| 2009-11-24 | 20.00 | 20.75 | 19.80 | 20.10 | 29282600 | 591091008 | -0.20 | -0.98% |
| 2009-11-23 | 20.05 | 20.40 | 19.80 | 20.30 | 16409200 | 330823008 | 0.68 | 3.47% |
| 2009-11-20 | 19.88 | 20.05 | 19.60 | 19.62 | 15201600 | 301100000 | -0.32 | -1.60% |
| 2009-11-19 | 19.66 | 20.50 | 19.50 | 19.94 | 27744700 | 556545024 | 0.36 | 1.84% |
| 2009-11-18 | 20.50 | 21.30 | 19.36 | 19.58 | 48066900 | 966432000 | -0.67 | -3.31% |
| 2009-11-17 | 20.30 | 21.35 | 20.05 | 20.25 | 46663500 | 954097984 | -0.20 | -0.98% |
| 2009-11-16 | 18.54 | 20.80 | 18.44 | 20.45 | 78861800 | 1549880064 | 2.15 | 11.75% |
| 2009-11-13 | 18.30 | 18.56 | 18.16 | 18.30 | 13659000 | 250240992 | -0.26 | -1.40% |
| 2009-11-12 | 18.64 | 18.70 | 18.42 | 18.56 | 9306830 | 172758000 | -0.08 | -0.43% |
| 2009-11-11 | 18.48 | 18.66 | 18.26 | 18.64 | 7478830 | 138344000 | 0.22 | 1.19% |
| 2009-11-10 | 19.00 | 19.06 | 18.34 | 18.42 | 16929300 | 316108000 | -0.26 | -1.39% |
| 2009-11-09 | 18.40 | 18.74 | 18.20 | 18.68 | 16633100 | 306660000 | 0.42 | 2.30% |
| 2009-11-06 | 18.30 | 18.40 | 18.14 | 18.26 | 9523000 | 173687008 | 0.26 | 1.44% |
| 2009-11-05 | 18.08 | 18.24 | 17.88 | 18.00 | 6822160 | 122900000 | -0.18 | -0.99% |
| 2009-11-04 | 17.76 | 18.30 | 17.76 | 18.18 | 9880990 | 179060992 | 0.44 | 2.48% |
| 2009-11-03 | 18.00 | 18.10 | 17.66 | 17.74 | 6716910 | 119748000 | -0.22 | -1.23% |
| 2009-11-02 | 17.54 | 18.04 | 17.52 | 17.96 | 12523300 | 222256000 | -0.12 | -0.66% |
| 2009-10-30 | 18.30 | 18.34 | 18.00 | 18.08 | 13064100 | 237592992 | 0.32 | 1.80% |
| 2009-10-29 | 17.60 | 17.82 | 17.54 | 17.76 | 22316600 | 394192000 | -0.44 | -2.42% |
| 2009-10-28 | 18.40 | 18.70 | 18.08 | 18.20 | 12844600 | 234787008 | -0.36 | -1.94% |
| 2009-10-27 | 18.70 | 18.76 | 18.50 | 18.56 | 10071400 | 187568992 | -0.38 | -2.01% |
| 2009-10-23 | 19.02 | 19.10 | 18.74 | 18.94 | 11440900 | 216292992 | 0.14 | 0.74% |
| 2009-10-22 | 18.80 | 18.88 | 18.38 | 18.80 | 21361600 | 398735008 | -0.10 | -0.53% |
| 2009-10-21 | 18.80 | 19.08 | 18.62 | 18.90 | 10500600 | 198202000 | 0.04 | 0.21% |
| 2009-10-20 | 19.14 | 19.30 | 18.80 | 18.86 | 17333400 | 330720000 | -0.14 | -0.74% |
| 2009-10-19 | 18.34 | 19.04 | 18.34 | 19.00 | 21953800 | 413392000 | 0.46 | 2.48% |
| 2009-10-16 | 18.74 | 18.90 | 18.40 | 18.44 | 6863270 | 128248000 | -0.26 | -1.39% |
| 2009-10-15 | 18.94 | 19.16 | 18.66 | 18.70 | 36492300 | 691360000 | 0.16 | 0.86% |
| 2009-10-14 | 18.32 | 18.58 | 18.24 | 18.54 | 14215700 | 261376992 | 0.28 | 1.53% |
| 2009-10-13 | 18.24 | 18.38 | 18.08 | 18.26 | 14303600 | 261383008 | 0.36 | 2.01% |
| 2009-10-12 | 18.24 | 18.24 | 17.80 | 17.90 | 8855000 | 159448000 | -0.32 | -1.76% |
| 2009-10-09 | 18.60 | 18.66 | 18.18 | 18.22 | 13336500 | 246012000 | -0.22 | -1.19% |
| 2009-10-08 | 18.40 | 18.52 | 18.22 | 18.44 | 18232900 | 335412992 | 0.36 | 1.99% |
| 2009-10-07 | 18.06 | 18.32 | 18.06 | 18.08 | 20806000 | 377647008 | 0.40 | 2.26% |
| 2009-10-06 | 17.16 | 17.72 | 17.16 | 17.68 | 17725700 | 310412992 | 0.70 | 4.12% |
| 2009-10-05 | 16.80 | 17.16 | 16.80 | 16.98 | 9990280 | 169828000 | 0.10 | 0.59% |
| 2009-10-02 | 16.66 | 17.06 | 16.54 | 16.88 | 19464500 | 327920992 | -0.46 | -2.65% |
| 2009-09-30 | 17.40 | 17.70 | 17.28 | 17.34 | 8900400 | 155208000 | -0.02 | -0.12% |
| 2009-09-29 | 17.46 | 17.60 | 17.30 | 17.36 | 10648700 | 185958000 | 0.30 | 1.76% |
| 2009-09-28 | 17.48 | 17.50 | 16.96 | 17.06 | 18924400 | 324347008 | -0.58 | -3.29% |
| 2009-09-25 | 17.30 | 17.70 | 17.10 | 17.64 | 23547000 | 408542016 | 0.04 | 0.23% |
| 2009-09-24 | 18.00 | 18.10 | 17.52 | 17.60 | 29688700 | 526516992 | -0.66 | -3.61% |
| 2009-09-23 | 18.60 | 18.70 | 18.10 | 18.26 | 15068100 | 275860992 | -0.22 | -1.19% |
| 2009-09-22 | 18.30 | 18.54 | 18.20 | 18.48 | 8292000 | 152652992 | 0.18 | 0.98% |
| 2009-09-21 | 18.60 | 18.68 | 18.04 | 18.30 | 16215000 | 297457984 | -0.40 | -2.14% |
| 2009-09-18 | 18.84 | 19.10 | 18.52 | 18.70 | 18493100 | 347504000 | -0.42 | -2.20% |
| 2009-09-17 | 19.10 | 19.40 | 18.96 | 19.12 | 41322400 | 791654016 | 0.32 | 1.70% |
| N 2009-09-16 | 18.32 | 18.82 | 18.20 | 18.80 | 33461100 | 621438976 | 0.62 | 3.41% |
| N 2009-09-15 | 18.30 | 18.50 | 18.00 | 18.18 | 9027940 | 164376000 | 0.34 | 1.91% |
| N 2009-09-14 | 18.40 | 18.40 | 17.80 | 17.84 | 27267800 | 492396992 | -0.64 | -3.46% |
| 2009-09-11 | 18.30 | 18.84 | 18.20 | 18.48 | 30855000 | 574489984 | 0.16 | 0.87% |
| 2009-09-10 | 18.90 | 18.92 | 18.12 | 18.32 | 39616200 | 733259008 | -0.42 | -2.24% |
| 2009-09-09 | 18.54 | 18.94 | 18.50 | 18.74 | 53023600 | 992467008 | 0.34 | 1.85% |
| 2009-09-08 | 17.80 | 18.52 | 17.76 | 18.40 | 49208200 | 897043008 | 0.70 | 3.96% |
| 2009-09-07 | 17.72 | 18.06 | 17.62 | 17.70 | 24154700 | 430646016 | 0.22 | 1.26% |
| 2009-09-04 | 17.42 | 17.56 | 17.20 | 17.48 | 35109800 | 611763968 | 0.24 | 1.39% |
| 2009-09-03 | 16.50 | 17.46 | 16.50 | 17.24 | 46074200 | 790643968 | 0.96 | 5.90% |
| 2009-09-02 | 15.92 | 16.50 | 15.92 | 16.28 | 24838600 | 403604992 | -0.12 | -0.73% |
| 2009-09-01 | 16.44 | 16.50 | 16.00 | 16.40 | 16832300 | 274223008 | 0.22 | 1.36% |
| 2009-08-31 | 16.48 | 16.48 | 15.86 | 16.18 | 37967700 | 611507968 | -0.68 | -4.03% |
| 2009-08-28 | 17.30 | 17.30 | 16.72 | 16.86 | 15131700 | 255928992 | -0.12 | -0.71% |
| 2009-08-27 | 17.14 | 17.40 | 16.92 | 16.98 | 18601200 | 318108992 | -0.52 | -2.97% |
| 2009-08-26 | 17.60 | 17.74 | 17.26 | 17.50 | 18689900 | 327888000 | -0.06 | -0.34% |
| N 2009-08-25 | 17.00 | 17.64 | 16.80 | 17.56 | 28715000 | 492175008 | 0.12 | 0.69% |
| N 2009-08-24 | 17.24 | 17.56 | 17.06 | 17.44 | 38508500 | 667784000 | 0.86 | 5.19% |
| 2009-08-21 | 16.58 | 16.96 | 16.36 | 16.58 | 25072100 | 418537984 | -0.02 | -0.12% |
| 2009-08-20 | 16.32 | 16.78 | 16.32 | 16.60 | 29719700 | 491751008 | 0.62 | 3.88% |
| 2009-08-19 | 16.62 | 16.82 | 15.52 | 15.98 | 36767100 | 592740992 | -0.64 | -3.85% |
| 2009-08-18 | 16.16 | 16.88 | 16.02 | 16.62 | 44707400 | 735382016 | 0.38 | 2.34% |
| 2009-08-17 | 16.88 | 17.12 | 16.18 | 16.24 | 59578800 | 994881024 | -1.32 | -7.52% |
| 2009-08-14 | 17.80 | 18.16 | 17.34 | 17.56 | 31203200 | 550393984 | -0.24 | -1.35% |
| 2009-08-13 | 17.40 | 17.88 | 17.24 | 17.80 | 48772600 | 860731008 | 0.66 | 3.85% |
| 2009-08-12 | 17.38 | 17.60 | 16.96 | 17.14 | 37660300 | 645350016 | -0.70 | -3.92% |
| N 2009-08-11 | 17.80 | 17.98 | 17.40 | 17.84 | 23402200 | 413974016 | -0.14 | -0.78% |
| N 2009-08-10 | 17.50 | 18.12 | 17.42 | 17.98 | 46551200 | 831062016 | 1.02 | 6.01% |
| 2009-08-07 | 17.50 | 17.62 | 16.76 | 16.96 | 60028600 | 1026110016 | -1.00 | -5.57% |
| 2009-08-06 | 18.22 | 18.24 | 17.44 | 17.96 | 43776100 | 782761984 | -0.18 | -0.99% |
| 2009-08-05 | 18.70 | 19.12 | 18.00 | 18.14 | 36383100 | 672867968 | -0.52 | -2.79% |
| 2009-08-04 | 19.38 | 19.48 | 18.32 | 18.66 | 55319300 | 1043820032 | -0.28 | -1.48% |
| 2009-08-03 | 18.20 | 19.18 | 18.10 | 18.94 | 57295500 | 1076690048 | 1.06 | 5.93% |
| 2009-07-31 | 17.20 | 18.40 | 17.12 | 17.88 | 87920096 | 1561539968 | 1.26 | 7.58% |
| 2009-07-30 | 16.28 | 16.92 | 16.02 | 16.04 | 23923500 | 393760992 | -0.28 | -1.72% |
| N 2009-07-29 | 17.32 | 17.56 | 16.98 | 17.00 | 21311700 | 368239008 | -0.84 | -4.71% |
| 2009-07-28 | 17.18 | 17.60 | 16.92 | 17.60 | 12191100 | 210171008 | 0.38 | 2.21% |
| 2009-07-27 | 16.12 | 17.26 | 16.08 | 16.94 | 10932200 | 182620992 | 0.72 | 4.44% |
| 2009-07-24 | 15.36 | 15.44 | 15.04 | 15.28 | 10355900 | 157843008 | 0.04 | 0.26% |
| 2009-07-23 | 15.30 | 15.58 | 15.18 | 15.24 | 17938200 | 275896992 | 0.38 | 2.56% |
| 2009-07-22 | 15.24 | 15.54 | 15.24 | 15.42 | 14884400 | 229790000 | 0.18 | 1.18% |
| 2009-07-21 | 15.00 | 15.10 | 14.68 | 14.92 | 24056300 | 358952992 | 0.04 | 0.27% |
| 2009-07-20 | 14.10 | 14.46 | 14.06 | 14.42 | 19415700 | 278047008 | 0.66 | 4.80% |
| 2009-07-17 | 13.48 | 13.62 | 13.40 | 13.56 | 12335600 | 166698000 | 0.26 | 1.96% |
| 2009-07-16 | 13.88 | 13.98 | 13.60 | 13.84 | 22717100 | 313985984 | 0.54 | 4.06% |
| 2009-07-15 | 12.52 | 12.98 | 12.52 | 12.94 | 11402200 | 145872992 | 0.44 | 3.52% |
| 2009-07-14 | 12.28 | 12.34 | 12.18 | 12.30 | 5844400 | 71756896 | 0.32 | 2.67% |
| N 2009-07-13 | 12.22 | 12.22 | 11.88 | 12.10 | 3925320 | 47469000 | -0.12 | -0.98% |
| 2009-07-10 | 12.36 | 12.66 | 12.34 | 12.50 | 12549400 | 157120000 | 0.18 | 1.46% |
| 2009-07-09 | 12.30 | 12.30 | 11.98 | 12.12 | 9146080 | 110504000 | -0.18 | -1.46% |
| 2009-07-08 | 12.38 | 12.38 | 12.12 | 12.18 | 11699300 | 143504000 | -0.36 | -2.87% |
| N 2009-07-07 | 12.50 | 12.80 | 12.50 | 12.74 | 5737290 | 72680400 | 0.12 | 0.95% |
| 2009-07-06 | 12.88 | 12.92 | 12.54 | 12.70 | 16365300 | 208594000 | -0.18 | -1.40% |
| 2009-07-03 | 12.50 | 13.06 | 12.50 | 12.80 | 24568100 | 315038016 | 0.00 | 0.00% |
| 2009-07-02 | 13.20 | 13.30 | 12.98 | 13.04 | 12613800 | 165219008 | 0.34 | 2.68% |
| 2009-06-30 | 13.40 | 13.42 | 12.60 | 12.70 | 36878000 | 476808992 | -0.46 | -3.50% |
| 2009-06-29 | 13.50 | 13.54 | 13.04 | 13.16 | 32238000 | 424640000 | -0.36 | -2.66% |
| 2009-06-26 | 13.02 | 13.46 | 12.88 | 13.44 | 30523900 | 402614016 | 0.64 | 5.00% |
| 2009-06-25 | 12.80 | 13.14 | 12.70 | 12.78 | 44289700 | 569385984 | 0.32 | 2.57% |
| 2009-06-24 | 11.70 | 12.78 | 11.70 | 12.46 | 67692600 | 831100992 | 0.82 | 7.04% |
| 2009-06-23 | 11.84 | 11.84 | 11.52 | 11.70 | 24236600 | 283764992 | -0.68 | -5.49% |
| 2009-06-22 | 12.30 | 12.90 | 12.30 | 12.58 | 23037600 | 291784992 | 0.26 | 2.11% |
| 2009-06-19 | 12.80 | 12.84 | 12.28 | 12.34 | 22917300 | 284147008 | -0.28 | -2.22% |
| 2009-06-18 | 12.74 | 12.96 | 12.60 | 12.66 | 24313400 | 310116992 | -0.18 | -1.40% |
| 2009-06-17 | 13.18 | 13.30 | 12.60 | 12.82 | 50576500 | 651740992 | -0.36 | -2.73% |
| 2009-06-16 | 13.32 | 13.40 | 12.98 | 13.28 | 63157700 | 831808000 | -0.46 | -3.35% |
| 2009-06-15 | 14.10 | 14.28 | 13.70 | 13.74 | 29750500 | 413136992 | -0.64 | -4.45% |
| 2009-06-12 | 14.62 | 14.90 | 14.14 | 14.38 | 29413200 | 428148992 | -0.04 | -0.28% |
| 2009-06-11 | 14.10 | 14.44 | 14.00 | 14.42 | 21460100 | 306214016 | -0.02 | -0.14% |
| 2009-06-10 | 14.00 | 14.48 | 13.76 | 14.44 | 37580900 | 528779008 | 0.94 | 6.96% |
| 2009-06-09 | 14.20 | 14.20 | 13.18 | 13.50 | 36470100 | 494559008 | -0.38 | -2.74% |
| 2009-06-08 | 14.26 | 14.46 | 13.80 | 13.88 | 21282800 | 299425984 | -0.38 | -2.67% |
| 2009-06-05 | 14.50 | 14.72 | 14.04 | 14.26 | 38343500 | 553913984 | 0.22 | 1.57% |
| 2009-06-04 | 13.88 | 14.52 | 13.70 | 14.04 | 48890400 | 687969024 | -0.34 | -2.36% |
| 2009-06-03 | 14.50 | 14.86 | 14.16 | 14.38 | 38586800 | 559977024 | 0.14 | 0.98% |
| 2009-06-02 | 14.20 | 14.90 | 13.70 | 14.24 | 56137100 | 805568000 | 0.30 | 2.15% |
| 2009-06-01 | 13.12 | 14.28 | 13.12 | 13.94 | 58736500 | 815232000 | 1.12 | 8.74% |
| 2009-05-29 | 12.52 | 12.88 | 12.30 | 12.82 | 33030000 | 419203008 | 0.64 | 5.25% |
