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 | 6.50 | 6.54 | 6.25 | 6.35 | 257648000 | 1645980032 | -0.26 | -3.93% |
| 2009-11-26 | 6.77 | 6.79 | 6.56 | 6.61 | 110324000 | 732582976 | -0.14 | -2.07% |
| 2009-11-25 | 6.71 | 6.76 | 6.67 | 6.75 | 82170304 | 552492032 | 0.11 | 1.66% |
| 2009-11-24 | 6.68 | 6.75 | 6.61 | 6.64 | 99653000 | 665059968 | -0.05 | -0.75% |
| 2009-11-23 | 6.70 | 6.77 | 6.67 | 6.69 | 104664000 | 701206016 | 0.01 | 0.15% |
| 2009-11-20 | 6.80 | 6.81 | 6.65 | 6.68 | 225699008 | 1513939968 | -0.16 | -2.34% |
| 2009-11-19 | 6.94 | 6.98 | 6.82 | 6.84 | 161340992 | 1112460032 | -0.05 | -0.73% |
| 2009-11-18 | 6.81 | 6.92 | 6.78 | 6.89 | 199872992 | 1374099968 | 0.10 | 1.47% |
| 2009-11-17 | 6.80 | 6.86 | 6.72 | 6.79 | 109207000 | 742582016 | -0.01 | -0.15% |
| 2009-11-16 | 6.94 | 6.94 | 6.78 | 6.80 | 143495008 | 983564992 | -0.02 | -0.29% |
| 2009-11-13 | 6.88 | 6.90 | 6.80 | 6.82 | 107878000 | 739236992 | -0.03 | -0.44% |
| 2009-11-12 | 6.93 | 6.93 | 6.82 | 6.85 | 79585104 | 547291008 | -0.02 | -0.29% |
| 2009-11-11 | 6.80 | 6.90 | 6.74 | 6.87 | 149838000 | 1022510016 | 0.15 | 2.23% |
| 2009-11-10 | 6.98 | 7.00 | 6.71 | 6.72 | 181431008 | 1238560000 | -0.10 | -1.47% |
| 2009-11-09 | 6.84 | 6.87 | 6.75 | 6.82 | 117987000 | 803512000 | 0.00 | 0.00% |
| 2009-11-06 | 6.84 | 6.85 | 6.76 | 6.82 | 115734000 | 787769984 | 0.09 | 1.34% |
| 2009-11-05 | 6.62 | 6.76 | 6.62 | 6.73 | 96380600 | 644356992 | 0.04 | 0.60% |
| 2009-11-04 | 6.65 | 6.72 | 6.62 | 6.69 | 137780992 | 920179968 | 0.07 | 1.06% |
| 2009-11-03 | 6.70 | 6.79 | 6.61 | 6.62 | 108557000 | 728542016 | -0.07 | -1.05% |
| 2009-11-02 | 6.56 | 6.72 | 6.51 | 6.69 | 121820000 | 807902976 | -0.05 | -0.74% |
| 2009-10-30 | 6.77 | 6.83 | 6.65 | 6.74 | 166038000 | 1118390016 | 0.11 | 1.66% |
| 2009-10-29 | 6.60 | 6.67 | 6.56 | 6.63 | 149764992 | 990684032 | -0.09 | -1.34% |
| 2009-10-28 | 6.80 | 6.88 | 6.71 | 6.72 | 113263000 | 766913024 | -0.13 | -1.90% |
| 2009-10-27 | 6.80 | 6.97 | 6.78 | 6.85 | 139382000 | 961518016 | -0.03 | -0.44% |
| 2009-10-23 | 6.71 | 6.97 | 6.77 | 6.88 | 159919008 | 1102780032 | 0.17 | 2.53% |
| 2009-10-22 | 6.73 | 6.84 | 6.70 | 6.71 | 188184992 | 1267890048 | -0.09 | -1.32% |
| 2009-10-21 | 6.95 | 6.95 | 6.78 | 6.80 | 188308992 | 1287740032 | -0.15 | -2.16% |
| 2009-10-20 | 6.90 | 7.10 | 6.90 | 6.95 | 177159008 | 1239879936 | -0.11 | -1.56% |
| 2009-10-19 | 7.00 | 7.12 | 6.97 | 7.06 | 111306000 | 785593024 | 0.02 | 0.28% |
| 2009-10-16 | 7.14 | 7.14 | 7.01 | 7.03 | 47670300 | 338144992 | -0.02 | -0.28% |
| 2009-10-15 | 7.25 | 7.25 | 7.01 | 7.05 | 145703008 | 1037040000 | 0.02 | 0.28% |
| 2009-10-14 | 6.90 | 7.05 | 6.86 | 7.03 | 183318000 | 1279730048 | 0.21 | 3.08% |
| 2009-10-13 | 6.82 | 6.89 | 6.79 | 6.82 | 123071000 | 842467968 | 0.07 | 1.04% |
| 2009-10-12 | 6.92 | 6.92 | 6.71 | 6.75 | 52735800 | 358207008 | -0.09 | -1.32% |
| 2009-10-09 | 6.88 | 6.90 | 6.81 | 6.84 | 77297696 | 530664000 | 0.01 | 0.15% |
| 2009-10-08 | 6.78 | 6.85 | 6.74 | 6.83 | 69141904 | 469785984 | 0.08 | 1.19% |
| 2009-10-07 | 6.67 | 6.79 | 6.65 | 6.75 | 121861000 | 816515008 | 0.14 | 2.12% |
| 2009-10-06 | 6.52 | 6.62 | 6.46 | 6.61 | 113411000 | 741430016 | 0.22 | 3.44% |
| 2009-10-05 | 6.37 | 6.45 | 6.33 | 6.39 | 109571000 | 699398016 | 0.02 | 0.31% |
| 2009-10-02 | 6.40 | 6.45 | 6.35 | 6.37 | 130002000 | 830899008 | -0.22 | -3.34% |
| 2009-09-30 | 6.60 | 6.68 | 6.55 | 6.59 | 105415000 | 695054976 | -0.09 | -1.35% |
| 2009-09-29 | 6.70 | 6.77 | 6.65 | 6.68 | 91186896 | 613571008 | 0.03 | 0.45% |
| 2009-09-28 | 6.58 | 6.67 | 6.58 | 6.65 | 108540000 | 718316992 | -0.02 | -0.30% |
| 2009-09-25 | 6.60 | 6.74 | 6.58 | 6.67 | 96756600 | 645745984 | -0.04 | -0.60% |
| 2009-09-24 | 6.84 | 6.84 | 6.70 | 6.71 | 125941000 | 850246976 | -0.15 | -2.19% |
| 2009-09-23 | 6.85 | 6.88 | 6.79 | 6.86 | 71004000 | 485763008 | 0.03 | 0.44% |
| N 2009-09-22 | 6.85 | 6.90 | 6.74 | 6.83 | 72237600 | 491680000 | 0.04 | 0.59% |
| N 2009-09-21 | 6.88 | 6.93 | 6.76 | 6.79 | 73240400 | 501956992 | -0.06 | -0.88% |
| 2009-09-18 | 6.95 | 6.98 | 6.82 | 6.85 | 99056704 | 684289984 | -0.07 | -1.01% |
| 2009-09-17 | 7.00 | 7.01 | 6.89 | 6.92 | 158022000 | 1097319936 | 0.05 | 0.73% |
| 2009-09-16 | 6.78 | 6.89 | 6.71 | 6.87 | 111350000 | 759068032 | 0.15 | 2.23% |
| N 2009-09-15 | 6.71 | 6.78 | 6.69 | 6.72 | 41334500 | 278124992 | 0.01 | 0.15% |
| N 2009-09-14 | 6.60 | 6.86 | 6.60 | 6.71 | 116979000 | 789340992 | -0.03 | -0.45% |
| 2009-09-11 | 6.77 | 6.86 | 6.71 | 6.74 | 158863008 | 1076189952 | -0.03 | -0.46% |
| 2009-09-10 | 6.86 | 6.95 | 6.83 | 6.85 | 117763000 | 810814016 | 0.08 | 1.18% |
| 2009-09-09 | 6.97 | 6.97 | 6.75 | 6.77 | 189292000 | 1285539968 | -0.19 | -2.73% |
| 2009-09-08 | 6.77 | 6.98 | 6.73 | 6.96 | 145472000 | 1001830016 | 0.17 | 2.50% |
| 2009-09-07 | 6.82 | 6.88 | 6.76 | 6.79 | 94999600 | 647916992 | -0.03 | -0.44% |
| 2009-09-04 | 6.73 | 6.85 | 6.67 | 6.82 | 164988000 | 1115609984 | 0.12 | 1.79% |
| 2009-09-03 | 6.60 | 6.78 | 6.60 | 6.70 | 133638000 | 897827968 | 0.11 | 1.67% |
| 2009-09-02 | 6.56 | 6.66 | 6.51 | 6.59 | 266720992 | 1758880000 | 0.05 | 0.77% |
| 2009-09-01 | 6.60 | 6.61 | 6.45 | 6.54 | 151056992 | 988625024 | 0.07 | 1.08% |
| N 2009-08-31 | 6.58 | 6.58 | 6.34 | 6.47 | 301800000 | 1935410048 | -0.20 | -3.00% |
| 2009-08-28 | 7.00 | 7.00 | 6.66 | 6.67 | 256095008 | 1735760000 | -0.35 | -4.99% |
| 2009-08-27 | 6.97 | 7.03 | 6.87 | 7.02 | 113255000 | 786998016 | -0.01 | -0.14% |
| 2009-08-26 | 7.18 | 7.18 | 7.02 | 7.03 | 111430000 | 791084032 | -0.09 | -1.26% |
| 2009-08-25 | 6.82 | 7.16 | 6.78 | 7.12 | 236996992 | 1651410048 | 0.15 | 2.15% |
| N 2009-08-24 | 7.25 | 7.26 | 6.91 | 6.97 | 341614016 | 2147483647 | 0.05 | 0.72% |
| 2009-08-21 | 6.96 | 7.07 | 6.83 | 6.92 | 186071008 | 1295789952 | 0.02 | 0.29% |
| 2009-08-20 | 6.80 | 6.95 | 6.72 | 6.90 | 205542000 | 1408569984 | 0.23 | 3.45% |
| 2009-08-19 | 6.54 | 6.80 | 6.51 | 6.67 | 213082000 | 1419000064 | 0.08 | 1.21% |
| 2009-08-18 | 6.43 | 6.66 | 6.43 | 6.59 | 162260000 | 1063200000 | 0.12 | 1.85% |
| 2009-08-17 | 6.60 | 6.68 | 6.46 | 6.47 | 189876000 | 1247270016 | -0.32 | -4.71% |
| 2009-08-14 | 6.70 | 6.80 | 6.54 | 6.79 | 140143008 | 936857024 | 0.13 | 1.95% |
| 2009-08-13 | 6.59 | 6.72 | 6.58 | 6.66 | 111576000 | 742128000 | 0.13 | 1.99% |
| 2009-08-12 | 6.71 | 6.74 | 6.52 | 6.53 | 201916992 | 1339730048 | -0.34 | -4.95% |
| 2009-08-11 | 6.80 | 6.92 | 6.75 | 6.87 | 116532000 | 797393984 | -0.01 | -0.14% |
| 2009-08-10 | 6.86 | 6.93 | 6.75 | 6.88 | 177936992 | 1215890048 | 0.15 | 2.23% |
| 2009-08-07 | 6.83 | 7.04 | 6.72 | 6.73 | 171140000 | 1170790016 | -0.36 | -5.08% |
| 2009-08-06 | 6.82 | 7.11 | 6.82 | 7.09 | 138924992 | 967436032 | 0.14 | 2.01% |
| 2009-08-05 | 6.98 | 7.15 | 6.83 | 6.95 | 157496992 | 1101430016 | -0.16 | -2.25% |
| 2009-08-04 | 7.25 | 7.25 | 6.98 | 7.11 | 148159008 | 1054380032 | -0.04 | -0.56% |
| 2009-08-03 | 7.00 | 7.24 | 6.91 | 7.15 | 175708992 | 1254470016 | 0.19 | 2.73% |
| 2009-07-31 | 6.89 | 7.04 | 6.87 | 6.96 | 177791008 | 1239660032 | 0.22 | 3.26% |
| 2009-07-30 | 6.85 | 6.89 | 6.63 | 6.66 | 69248896 | 468740000 | -0.12 | -1.77% |
| 2009-07-29 | 6.96 | 7.00 | 6.87 | 6.87 | 128153000 | 890070976 | -0.27 | -3.78% |
| 2009-07-28 | 7.10 | 7.15 | 7.02 | 7.13 | 34286300 | 242876992 | 0.02 | 0.28% |
| 2009-07-27 | 7.07 | 7.16 | 7.05 | 7.12 | 27885700 | 197934000 | 0.11 | 1.57% |
| 2009-07-24 | 7.07 | 7.07 | 6.86 | 6.94 | 84714400 | 588761984 | -0.04 | -0.57% |
| 2009-07-23 | 6.90 | 6.95 | 6.82 | 6.85 | 113159000 | 778345024 | 0.22 | 3.32% |
| 2009-07-22 | 6.42 | 6.62 | 6.40 | 6.58 | 87001104 | 568945024 | 0.19 | 2.97% |
| 2009-07-21 | 6.50 | 6.50 | 6.35 | 6.39 | 63096000 | 404328992 | -0.06 | -0.93% |
| 2009-07-20 | 6.40 | 6.50 | 6.37 | 6.47 | 53800000 | 346515008 | 0.13 | 2.05% |
| 2009-07-17 | 6.32 | 6.37 | 6.27 | 6.35 | 86384200 | 546268032 | 0.09 | 1.44% |
| 2009-07-16 | 6.34 | 6.37 | 6.28 | 6.32 | 66472500 | 420420000 | 0.08 | 1.28% |
| 2009-07-15 | 6.24 | 6.27 | 6.16 | 6.17 | 51814500 | 321460000 | -0.02 | -0.32% |
| 2009-07-14 | 6.15 | 6.20 | 6.13 | 6.16 | 57601800 | 353995008 | 0.13 | 2.16% |
| N 2009-07-13 | 6.15 | 6.16 | 6.00 | 6.10 | 52031500 | 316955008 | -0.05 | -0.81% |
| 2009-07-10 | 6.16 | 6.30 | 6.13 | 6.25 | 107378000 | 668611968 | 0.06 | 0.97% |
| 2009-07-09 | 5.99 | 6.18 | 5.98 | 6.14 | 149478000 | 906036992 | 0.18 | 3.02% |
| 2009-07-08 | 5.89 | 6.03 | 5.88 | 5.94 | 113022000 | 675510976 | -0.01 | -0.17% |
| 2009-07-07 | 5.93 | 6.05 | 5.93 | 6.02 | 44999300 | 269820992 | 0.09 | 1.52% |
| 2009-07-06 | 5.96 | 6.10 | 5.89 | 6.02 | 189394000 | 1143040000 | 0.06 | 1.01% |
| 2009-07-03 | 5.82 | 6.00 | 5.80 | 5.97 | 141142000 | 838620992 | 0.10 | 1.70% |
| 2009-07-02 | 6.03 | 6.06 | 5.98 | 6.00 | 76317296 | 458880000 | 0.09 | 1.52% |
| 2009-06-30 | 6.05 | 6.06 | 5.89 | 5.91 | 452683008 | 2147483647 | 0.19 | 3.32% |
| 2009-06-29 | 5.67 | 5.77 | 5.67 | 5.72 | 104794000 | 598252992 | 0.02 | 0.35% |
| 2009-06-26 | 5.65 | 5.76 | 5.62 | 5.75 | 143842000 | 816948992 | 0.14 | 2.50% |
| 2009-06-25 | 5.69 | 5.70 | 5.58 | 5.62 | 118196000 | 665107008 | 0.03 | 0.54% |
| 2009-06-24 | 5.45 | 5.61 | 5.45 | 5.59 | 169744992 | 936116992 | 0.06 | 1.08% |
| 2009-06-23 | 5.56 | 5.58 | 5.50 | 5.55 | 77288000 | 428108000 | -0.19 | -3.31% |
| 2009-06-22 | 5.66 | 5.85 | 5.66 | 5.80 | 132938000 | 770233984 | 0.14 | 2.47% |
| 2009-06-19 | 5.63 | 5.74 | 5.58 | 5.70 | 106610000 | 602664000 | 0.18 | 3.26% |
| 2009-06-18 | 5.55 | 5.59 | 5.50 | 5.54 | 70484304 | 390652000 | -0.03 | -0.54% |
| 2009-06-17 | 5.60 | 5.68 | 5.53 | 5.60 | 119106000 | 666427008 | -0.07 | -1.24% |
| 2009-06-16 | 5.60 | 5.69 | 5.56 | 5.65 | 148944992 | 837444992 | -0.05 | -0.88% |
| N 2009-06-15 | 5.75 | 5.86 | 5.68 | 5.70 | 132769000 | 763416000 | -0.18 | -3.06% |
| 2009-06-12 | 5.92 | 5.98 | 5.78 | 5.88 | 164872992 | 969238976 | 0.03 | 0.51% |
| 2009-06-11 | 5.62 | 6.04 | 5.62 | 5.85 | 362942016 | 2134349952 | 0.13 | 2.27% |
| 2009-06-10 | 5.70 | 5.75 | 5.63 | 5.72 | 330422016 | 1880240000 | 0.04 | 0.70% |
| N 2009-06-09 | 5.84 | 5.85 | 5.60 | 5.68 | 172336000 | 980499968 | -0.08 | -1.39% |
| 2009-06-08 | 5.75 | 5.88 | 5.70 | 5.76 | 163136000 | 947708992 | -0.07 | -1.20% |
| 2009-06-05 | 5.92 | 5.93 | 5.70 | 5.83 | 264204992 | 1535209984 | -0.02 | -0.34% |
| 2009-06-04 | 5.90 | 5.91 | 5.80 | 5.85 | 281438016 | 1645309952 | -0.06 | -0.98% |
| 2009-06-03 | 6.06 | 6.18 | 5.93 | 6.01 | 456932992 | 2147483647 | -0.02 | -0.33% |
| 2009-06-02 | 6.35 | 6.39 | 6.00 | 6.03 | 554048000 | 2147483647 | -0.40 | -6.22% |
| 2009-06-01 | 6.45 | 6.54 | 6.30 | 6.43 | 427289984 | 2147483647 | 0.21 | 3.38% |
| 2009-05-29 | 6.42 | 6.42 | 6.14 | 6.22 | 329496992 | 2053440000 | -0.20 | -3.12% |
