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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 5.65 | 5.69 | 5.49 | 5.68 | 20901500 | 116374000 | 0.07 | 1.25% |
| 2009-11-25 | 5.61 | 5.62 | 5.47 | 5.61 | 22134700 | 123143000 | 0.15 | 2.75% |
| 2009-11-24 | 5.30 | 5.55 | 5.29 | 5.46 | 22081700 | 120637000 | 0.17 | 3.21% |
| 2009-11-23 | 5.18 | 5.33 | 5.15 | 5.29 | 10893800 | 57605900 | 0.13 | 2.52% |
| 2009-11-20 | 5.23 | 5.28 | 5.14 | 5.16 | 14470800 | 75319696 | -0.14 | -2.64% |
| 2009-11-19 | 5.36 | 5.50 | 5.26 | 5.30 | 22901000 | 123049000 | -0.13 | -2.39% |
| 2009-11-18 | 5.65 | 5.70 | 5.38 | 5.43 | 44542600 | 244236000 | -0.20 | -3.55% |
| 2009-11-17 | 5.61 | 5.69 | 5.49 | 5.63 | 49821900 | 279107008 | 0.02 | 0.36% |
| 2009-11-16 | 5.30 | 5.67 | 5.20 | 5.61 | 113996000 | 627585024 | 0.46 | 8.93% |
| 2009-11-13 | 4.85 | 5.25 | 4.85 | 5.15 | 73250896 | 374383008 | 0.25 | 5.10% |
| 2009-11-12 | 4.93 | 4.93 | 4.68 | 4.90 | 27672000 | 132853000 | 0.14 | 2.94% |
| 2009-11-11 | 4.75 | 4.78 | 4.61 | 4.76 | 10229500 | 47923300 | 0.03 | 0.63% |
| 2009-11-10 | 4.88 | 4.90 | 4.71 | 4.73 | 16901200 | 80299104 | -0.09 | -1.87% |
| 2009-11-09 | 4.67 | 4.86 | 4.57 | 4.82 | 35464600 | 168055008 | 0.25 | 5.47% |
| 2009-11-06 | 4.65 | 4.67 | 4.55 | 4.57 | 21848300 | 100572000 | 0.05 | 1.11% |
| 2009-11-05 | 4.25 | 4.55 | 4.25 | 4.52 | 24468000 | 109076000 | 0.22 | 5.12% |
| 2009-11-04 | 4.37 | 4.38 | 4.24 | 4.30 | 11647000 | 50234500 | -0.02 | -0.46% |
| 2009-11-03 | 4.35 | 4.38 | 4.31 | 4.32 | 8327500 | 36011100 | 0.00 | 0.00% |
| 2009-11-02 | 4.21 | 4.34 | 4.20 | 4.32 | 9549190 | 41010200 | 0.00 | 0.00% |
| 2009-10-30 | 4.32 | 4.37 | 4.30 | 4.32 | 11097800 | 48020100 | 0.10 | 2.37% |
| 2009-10-29 | 4.29 | 4.32 | 4.18 | 4.22 | 16468000 | 69444496 | -0.13 | -2.99% |
| 2009-10-28 | 4.36 | 4.45 | 4.34 | 4.35 | 12375200 | 54289700 | 0.03 | 0.69% |
| 2009-10-27 | 4.35 | 4.38 | 4.29 | 4.32 | 12014000 | 51945400 | -0.09 | -2.04% |
| 2009-10-23 | 4.33 | 4.42 | 4.33 | 4.41 | 16491400 | 72282096 | 0.11 | 2.56% |
| 2009-10-22 | 4.38 | 4.38 | 4.28 | 4.30 | 27301900 | 117884000 | -0.13 | -2.94% |
| 2009-10-21 | 4.46 | 4.48 | 4.40 | 4.43 | 14312600 | 63437600 | -0.04 | -0.90% |
| 2009-10-20 | 4.50 | 4.55 | 4.46 | 4.47 | 13117200 | 58867300 | -0.02 | -0.45% |
| 2009-10-19 | 4.32 | 4.50 | 4.32 | 4.49 | 14591800 | 64823700 | 0.07 | 1.58% |
| 2009-10-16 | 4.73 | 4.73 | 4.54 | 4.55 | 13043800 | 60634900 | -0.12 | -2.57% |
| 2009-10-15 | 4.66 | 4.74 | 4.66 | 4.67 | 13992000 | 65743600 | 0.02 | 0.43% |
| 2009-10-14 | 4.56 | 4.66 | 4.50 | 4.65 | 9082610 | 41974100 | 0.07 | 1.53% |
| 2009-10-13 | 4.60 | 4.64 | 4.55 | 4.58 | 8794000 | 40508800 | 0.00 | 0.00% |
| 2009-10-12 | 4.69 | 4.69 | 4.55 | 4.58 | 17918000 | 82379600 | -0.13 | -2.76% |
| 2009-10-09 | 4.75 | 4.80 | 4.68 | 4.71 | 15122400 | 71874600 | 0.02 | 0.43% |
| 2009-10-08 | 4.62 | 4.71 | 4.56 | 4.69 | 14721100 | 68126600 | 0.11 | 2.40% |
| 2009-10-07 | 4.46 | 4.67 | 4.46 | 4.58 | 15622000 | 71251600 | 0.19 | 4.33% |
| 2009-10-06 | 4.30 | 4.40 | 4.29 | 4.39 | 5949000 | 25925900 | 0.15 | 3.54% |
| 2009-10-05 | 4.23 | 4.36 | 4.21 | 4.24 | 5282700 | 22568200 | -0.05 | -1.17% |
| 2009-10-02 | 4.17 | 4.32 | 4.17 | 4.29 | 7793000 | 33251000 | -0.18 | -4.03% |
| 2009-09-30 | 4.43 | 4.59 | 4.40 | 4.47 | 7999000 | 35720300 | -0.05 | -1.11% |
| 2009-09-29 | 4.51 | 4.56 | 4.44 | 4.52 | 9244980 | 41968400 | 0.15 | 3.43% |
| 2009-09-28 | 4.50 | 4.50 | 4.36 | 4.37 | 4551000 | 20038000 | -0.13 | -2.89% |
| 2009-09-25 | 4.50 | 4.56 | 4.42 | 4.50 | 10503000 | 47009900 | 0.00 | 0.00% |
| 2009-09-24 | 4.60 | 4.65 | 4.46 | 4.50 | 16773000 | 75972096 | -0.15 | -3.23% |
| 2009-09-23 | 4.75 | 4.75 | 4.63 | 4.65 | 8350870 | 39024900 | -0.06 | -1.27% |
| N 2009-09-22 | 4.78 | 4.88 | 4.63 | 4.71 | 8090150 | 38149400 | -0.03 | -0.63% |
| 2009-09-21 | 4.84 | 4.86 | 4.69 | 4.74 | 4594000 | 21892800 | -0.10 | -2.07% |
| 2009-09-18 | 4.85 | 4.92 | 4.79 | 4.84 | 8533500 | 41353600 | -0.01 | -0.21% |
| 2009-09-17 | 5.00 | 5.00 | 4.80 | 4.85 | 14819200 | 72353400 | -0.01 | -0.21% |
| N 2009-09-16 | 4.79 | 4.88 | 4.70 | 4.86 | 9227000 | 44220400 | 0.18 | 3.85% |
| 2009-09-15 | 4.75 | 4.78 | 4.62 | 4.68 | 2805310 | 13163600 | -0.01 | -0.21% |
| N 2009-09-14 | 4.73 | 4.79 | 4.61 | 4.69 | 7580260 | 35521700 | -0.12 | -2.50% |
| N 2009-09-11 | 4.77 | 4.89 | 4.75 | 4.81 | 16728000 | 80803600 | 0.05 | 1.05% |
| 2009-09-10 | 4.75 | 4.85 | 4.75 | 4.76 | 10622200 | 51071300 | 0.03 | 0.63% |
| 2009-09-09 | 4.70 | 4.75 | 4.70 | 4.73 | 6088500 | 28794300 | 0.01 | 0.21% |
| 2009-09-08 | 4.70 | 4.72 | 4.63 | 4.72 | 11296000 | 52957300 | 0.05 | 1.07% |
| N 2009-09-07 | 4.57 | 4.71 | 4.57 | 4.67 | 9622710 | 45039000 | 0.13 | 2.86% |
| 2009-09-04 | 4.55 | 4.65 | 4.45 | 4.54 | 12838000 | 58248400 | 0.08 | 1.79% |
| N 2009-09-03 | 4.38 | 4.48 | 4.32 | 4.46 | 10939900 | 48556600 | 0.12 | 2.77% |
| N 2009-09-02 | 4.41 | 4.51 | 4.31 | 4.34 | 15019900 | 65589500 | -0.21 | -4.62% |
| N 2009-09-01 | 4.60 | 4.62 | 4.49 | 4.55 | 6516210 | 29625600 | -0.01 | -0.22% |
| 2009-08-31 | 4.52 | 4.65 | 4.48 | 4.56 | 17322100 | 78971000 | -0.03 | -0.65% |
| N 2009-08-28 | 4.58 | 4.65 | 4.53 | 4.59 | 15572000 | 71491696 | 0.00 | 0.00% |
| N 2009-08-27 | 4.65 | 4.65 | 4.51 | 4.60 | 12883000 | 58944700 | -0.04 | -0.86% |
| N 2009-08-26 | 4.63 | 4.71 | 4.50 | 4.64 | 24705600 | 114013000 | 0.16 | 3.57% |
| N 2009-08-25 | 4.45 | 4.58 | 4.40 | 4.48 | 17687100 | 78713104 | -0.13 | -2.82% |
| 2009-08-24 | 4.69 | 4.74 | 4.59 | 4.61 | 11419000 | 52686400 | -0.03 | -0.65% |
| N 2009-08-21 | 4.64 | 4.69 | 4.55 | 4.64 | 14871600 | 68995000 | 0.07 | 1.53% |
| N 2009-08-20 | 4.37 | 4.60 | 4.37 | 4.57 | 20576000 | 92755296 | 0.24 | 5.54% |
| N 2009-08-19 | 4.42 | 4.49 | 4.16 | 4.33 | 17344600 | 74946000 | -0.15 | -3.35% |
| N 2009-08-18 | 4.15 | 4.50 | 4.15 | 4.48 | 30136500 | 131647000 | -0.09 | -1.97% |
| N 2009-08-14 | 4.65 | 4.67 | 4.46 | 4.57 | 6768400 | 30691800 | -0.03 | -0.65% |
| N 2009-08-13 | 4.45 | 4.64 | 4.45 | 4.60 | 14687000 | 66936300 | 0.23 | 5.26% |
| N 2009-08-12 | 4.55 | 4.55 | 4.35 | 4.37 | 22051400 | 97242304 | -0.18 | -3.96% |
| 2009-08-11 | 4.60 | 4.63 | 4.48 | 4.55 | 28201500 | 128106000 | -0.02 | -0.44% |
| 2009-08-10 | 4.66 | 4.74 | 4.49 | 4.57 | 38954000 | 178682000 | -0.08 | -1.72% |
| N 2009-08-07 | 4.84 | 4.85 | 4.62 | 4.65 | 20597800 | 97342200 | -0.33 | -6.63% |
| N 2009-08-06 | 4.98 | 5.06 | 4.86 | 4.98 | 13738900 | 67821800 | 0.00 | 0.00% |
| N 2009-08-05 | 5.00 | 5.20 | 4.94 | 4.98 | 12883500 | 64980000 | -0.11 | -2.16% |
| 2009-08-04 | 5.25 | 5.30 | 5.05 | 5.09 | 12772000 | 65616800 | -0.10 | -1.93% |
| 2009-08-03 | 5.00 | 5.20 | 5.00 | 5.19 | 16227300 | 83596096 | 0.19 | 3.80% |
| N 2009-07-31 | 4.95 | 5.04 | 4.91 | 5.00 | 15260400 | 76095000 | 0.14 | 2.88% |
| N 2009-07-30 | 4.90 | 5.03 | 4.87 | 4.87 | 8311000 | 41354600 | 0.04 | 0.83% |
| N 2009-07-29 | 5.06 | 5.40 | 5.00 | 5.15 | 9269370 | 48355600 | 0.07 | 1.38% |
| N 2009-07-28 | 4.88 | 5.06 | 4.88 | 5.04 | 6924720 | 34306500 | 0.16 | 3.28% |
| 2009-07-27 | 4.70 | 4.80 | 4.70 | 4.74 | 2036800 | 9654300 | 0.04 | 0.85% |
| 2009-07-24 | 4.64 | 4.73 | 4.61 | 4.69 | 2917850 | 13670700 | 0.00 | 0.00% |
| 2009-07-23 | 4.51 | 4.65 | 4.51 | 4.64 | 3831800 | 17675400 | 0.09 | 1.98% |
| 2009-07-22 | 4.45 | 4.49 | 4.35 | 4.48 | 5797160 | 25610400 | 0.06 | 1.36% |
| 2009-07-21 | 4.42 | 4.49 | 4.35 | 4.38 | 8039000 | 35491300 | -0.04 | -0.91% |
| 2009-07-20 | 4.32 | 4.35 | 4.28 | 4.34 | 2564140 | 11078800 | 0.13 | 3.09% |
| N 2009-07-17 | 4.23 | 4.33 | 4.22 | 4.29 | 5350990 | 22946400 | 0.07 | 1.66% |
| N 2009-07-16 | 4.30 | 4.46 | 4.26 | 4.35 | 9654220 | 41877900 | 0.08 | 1.87% |
| N 2009-07-15 | 4.20 | 4.24 | 4.12 | 4.19 | 17033800 | 71173200 | 0.23 | 5.81% |
| N 2009-07-14 | 3.96 | 4.05 | 3.91 | 3.98 | 3120020 | 12361300 | 0.06 | 1.53% |
| 2009-07-13 | 4.05 | 4.05 | 3.90 | 3.94 | 5830000 | 23273500 | -0.04 | -1.00% |
| 2009-07-10 | 4.00 | 4.00 | 3.91 | 4.00 | 3972000 | 15783700 | 0.02 | 0.50% |
| N 2009-07-09 | 3.95 | 4.02 | 3.90 | 3.91 | 5872000 | 23194600 | 0.01 | 0.26% |
| N 2009-07-08 | 3.85 | 3.97 | 3.85 | 3.88 | 6949000 | 27266400 | -0.04 | -1.02% |
| N 2009-07-07 | 3.82 | 3.90 | 3.80 | 3.88 | 2496000 | 9654720 | 0.10 | 2.65% |
| N 2009-07-06 | 3.70 | 3.82 | 3.70 | 3.80 | 4395510 | 16578200 | 0.00 | 0.00% |
| N 2009-07-03 | 3.71 | 3.79 | 3.71 | 3.74 | 1370210 | 5194050 | -0.06 | -1.58% |
| 2009-07-02 | 3.98 | 3.98 | 3.85 | 3.90 | 5683000 | 22076000 | 0.10 | 2.63% |
| N 2009-06-30 | 3.90 | 3.95 | 3.78 | 3.80 | 17311300 | 66806100 | -0.05 | -1.30% |
| N 2009-06-29 | 3.66 | 3.90 | 3.66 | 3.85 | 28129100 | 107662000 | 0.14 | 3.77% |
| 2009-06-26 | 3.50 | 3.74 | 3.50 | 3.70 | 15282000 | 55347600 | 0.20 | 5.71% |
| N 2009-06-25 | 3.55 | 3.57 | 3.46 | 3.49 | 9556000 | 33552900 | -0.06 | -1.69% |
| 2009-06-24 | 3.48 | 3.56 | 3.45 | 3.55 | 14578000 | 51374900 | 0.10 | 2.90% |
| 2009-06-23 | 3.45 | 3.49 | 3.40 | 3.47 | 7794100 | 26854700 | -0.11 | -3.07% |
| N 2009-06-22 | 3.55 | 3.62 | 3.50 | 3.57 | 20286000 | 72355800 | 0.01 | 0.28% |
| 2009-06-19 | 3.62 | 3.66 | 3.56 | 3.62 | 5876810 | 21278800 | 0.08 | 2.26% |
| 2009-06-18 | 3.48 | 3.64 | 3.48 | 3.63 | 8100560 | 28818800 | 0.10 | 2.83% |
| 2009-06-17 | 3.48 | 3.58 | 3.45 | 3.53 | 9774000 | 34303400 | 0.00 | 0.00% |
| 2009-06-16 | 3.52 | 3.65 | 3.52 | 3.56 | 16552300 | 58998100 | -0.07 | -1.93% |
| 2009-06-15 | 3.70 | 3.77 | 3.61 | 3.63 | 15400500 | 56431300 | -0.11 | -2.94% |
| 2009-06-12 | 3.80 | 3.85 | 3.71 | 3.74 | 13776200 | 51765600 | -0.06 | -1.58% |
| N 2009-06-11 | 3.73 | 3.81 | 3.72 | 3.80 | 12235800 | 46028000 | -0.01 | -0.26% |
| 2009-06-10 | 3.75 | 3.81 | 3.70 | 3.81 | 13216600 | 49854900 | 0.09 | 2.42% |
| 2009-06-09 | 3.80 | 3.84 | 3.67 | 3.72 | 19024600 | 71305696 | -0.08 | -2.10% |
| 2009-06-08 | 3.84 | 3.91 | 3.71 | 3.80 | 25561100 | 97336000 | -0.04 | -1.04% |
| 2009-06-05 | 3.87 | 3.94 | 3.81 | 3.84 | 15038400 | 57874800 | -0.02 | -0.52% |
| 2009-06-04 | 3.88 | 3.90 | 3.82 | 3.86 | 15441000 | 59500500 | -0.07 | -1.78% |
| 2009-06-03 | 3.93 | 4.01 | 3.93 | 3.93 | 16679600 | 66279700 | 0.04 | 1.03% |
| N 2009-06-02 | 4.20 | 4.20 | 3.87 | 3.89 | 30686200 | 123030000 | -0.29 | -6.94% |
| N 2009-06-01 | 3.91 | 4.19 | 3.91 | 4.18 | 52521700 | 212339008 | 0.36 | 9.42% |
| 2009-05-29 | 3.83 | 3.94 | 3.80 | 3.82 | 42838000 | 165110000 | 0.04 | 1.06% |
| 2009-05-27 | 3.73 | 3.81 | 3.65 | 3.78 | 29690900 | 111387000 | 0.18 | 5.00% |
