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 | 9.69 | 9.71 | 9.20 | 9.38 | 217924000 | 2053760000 | -0.49 | -4.96% |
| 2009-11-26 | 10.06 | 10.14 | 9.80 | 9.87 | 90445504 | 893433024 | -0.19 | -1.89% |
| 2009-11-25 | 10.04 | 10.12 | 9.87 | 10.06 | 95153904 | 952161984 | 0.22 | 2.24% |
| 2009-11-24 | 9.92 | 10.04 | 9.82 | 9.84 | 86747200 | 859155008 | -0.18 | -1.80% |
| 2009-11-23 | 9.88 | 10.06 | 9.88 | 10.02 | 49979800 | 497851008 | 0.06 | 0.60% |
| 2009-11-20 | 9.98 | 10.02 | 9.87 | 9.96 | 66885800 | 665329984 | -0.12 | -1.19% |
| 2009-11-19 | 10.22 | 10.22 | 10.02 | 10.08 | 67535000 | 685153024 | -0.04 | -0.40% |
| 2009-11-18 | 10.18 | 10.20 | 10.00 | 10.12 | 56553600 | 572827008 | 0.00 | 0.00% |
| 2009-11-17 | 10.02 | 10.12 | 9.91 | 10.12 | 49997500 | 503087008 | 0.04 | 0.40% |
| 2009-11-16 | 10.20 | 10.20 | 9.97 | 10.08 | 100610000 | 1013600000 | 0.13 | 1.31% |
| 2009-11-13 | 10.00 | 10.04 | 9.86 | 9.95 | 96517504 | 959772992 | -0.13 | -1.29% |
| 2009-11-12 | 10.00 | 10.20 | 9.91 | 10.08 | 80882896 | 812675008 | -0.02 | -0.20% |
| 2009-11-11 | 10.24 | 10.24 | 10.02 | 10.10 | 79145600 | 799022016 | -0.02 | -0.20% |
| 2009-11-10 | 10.32 | 10.32 | 10.04 | 10.12 | 110994000 | 1131280000 | 0.08 | 0.80% |
| 2009-11-09 | 9.96 | 10.10 | 9.89 | 10.04 | 95758896 | 957532992 | 0.20 | 2.03% |
| 2009-11-06 | 9.89 | 9.98 | 9.82 | 9.84 | 102414000 | 1010569984 | 0.16 | 1.65% |
| 2009-11-05 | 9.58 | 9.75 | 9.54 | 9.68 | 96987600 | 938947968 | 0.05 | 0.52% |
| 2009-11-04 | 9.50 | 9.75 | 9.48 | 9.63 | 130947000 | 1259149952 | 0.33 | 3.55% |
| 2009-11-03 | 9.51 | 9.57 | 9.28 | 9.30 | 78809600 | 740624000 | -0.18 | -1.90% |
| 2009-11-02 | 9.32 | 9.57 | 9.20 | 9.48 | 113510000 | 1067830016 | -0.12 | -1.25% |
| 2009-10-30 | 9.81 | 9.85 | 9.56 | 9.60 | 156088992 | 1509200000 | 0.05 | 0.52% |
| 2009-10-29 | 9.51 | 9.58 | 9.36 | 9.55 | 230800992 | 2147483647 | -0.40 | -4.02% |
| 2009-10-28 | 10.12 | 10.24 | 9.90 | 9.95 | 120347000 | 1205580032 | -0.31 | -3.02% |
| 2009-10-27 | 10.12 | 10.36 | 10.10 | 10.26 | 117504000 | 1207650048 | -0.22 | -2.10% |
| 2009-10-23 | 10.28 | 10.56 | 10.22 | 10.48 | 169196000 | 1765129984 | 0.36 | 3.56% |
| 2009-10-22 | 10.20 | 10.26 | 10.06 | 10.12 | 133453000 | 1353159936 | -0.06 | -0.59% |
| 2009-10-21 | 10.26 | 10.28 | 10.06 | 10.18 | 130056000 | 1324489984 | -0.08 | -0.78% |
| 2009-10-20 | 10.10 | 10.34 | 10.10 | 10.26 | 126458000 | 1295529984 | -0.02 | -0.20% |
| 2009-10-19 | 10.00 | 10.34 | 10.00 | 10.28 | 147419008 | 1507139968 | 0.30 | 3.01% |
| 2009-10-16 | 10.18 | 10.22 | 10.06 | 10.08 | 78839200 | 799227008 | 0.08 | 0.80% |
| 2009-10-15 | 10.22 | 10.24 | 9.99 | 10.00 | 198564992 | 2010509952 | 0.04 | 0.40% |
| 2009-10-14 | 9.63 | 9.98 | 9.60 | 9.96 | 300727008 | 2147483647 | 0.49 | 5.17% |
| 2009-10-13 | 9.41 | 9.57 | 9.35 | 9.47 | 193783008 | 1836269952 | 0.23 | 2.49% |
| 2009-10-12 | 9.41 | 9.41 | 9.17 | 9.24 | 68514496 | 633393024 | -0.09 | -0.96% |
| 2009-10-09 | 9.40 | 9.40 | 9.26 | 9.33 | 94322000 | 880352000 | 0.00 | 0.00% |
| 2009-10-08 | 9.32 | 9.35 | 9.22 | 9.33 | 84012896 | 780286976 | 0.10 | 1.08% |
| 2009-10-07 | 9.09 | 9.30 | 9.06 | 9.23 | 171299008 | 1578630016 | 0.32 | 3.59% |
| 2009-10-06 | 8.68 | 8.95 | 8.67 | 8.91 | 89209600 | 786387968 | 0.26 | 3.01% |
| 2009-10-05 | 8.53 | 8.71 | 8.51 | 8.65 | 87991000 | 758508032 | 0.13 | 1.53% |
| 2009-10-02 | 8.45 | 8.64 | 8.45 | 8.52 | 128400000 | 1099289984 | -0.24 | -2.74% |
| 2009-09-30 | 8.86 | 8.96 | 8.75 | 8.76 | 96501504 | 851601024 | -0.14 | -1.57% |
| 2009-09-29 | 8.94 | 9.02 | 8.89 | 8.90 | 80579504 | 720534976 | 0.14 | 1.60% |
| 2009-09-28 | 8.93 | 9.02 | 8.73 | 8.76 | 97666000 | 861737984 | -0.26 | -2.88% |
| 2009-09-25 | 9.00 | 9.09 | 8.89 | 9.02 | 86574496 | 779204992 | -0.09 | -0.99% |
| 2009-09-24 | 9.30 | 9.30 | 8.97 | 9.11 | 119066000 | 1084850048 | -0.28 | -2.98% |
| 2009-09-23 | 9.43 | 9.47 | 9.31 | 9.39 | 132623000 | 1248349952 | 0.01 | 0.11% |
| 2009-09-22 | 9.34 | 9.40 | 9.28 | 9.38 | 60563500 | 565907968 | 0.13 | 1.41% |
| 2009-09-21 | 9.30 | 9.40 | 9.22 | 9.25 | 62673500 | 583147008 | -0.06 | -0.64% |
| 2009-09-18 | 9.45 | 9.48 | 9.26 | 9.31 | 115107000 | 1076050048 | -0.07 | -0.75% |
| 2009-09-17 | 9.36 | 9.48 | 9.28 | 9.38 | 205948992 | 1933810048 | 0.14 | 1.51% |
| 2009-09-16 | 9.16 | 9.30 | 9.02 | 9.24 | 165256992 | 1516489984 | 0.26 | 2.90% |
| 2009-09-15 | 9.02 | 9.10 | 8.91 | 8.98 | 36512300 | 328324992 | -0.03 | -0.33% |
| 2009-09-14 | 9.01 | 9.14 | 8.98 | 9.01 | 53991500 | 487992000 | -0.16 | -1.75% |
| 2009-09-11 | 9.01 | 9.26 | 8.99 | 9.17 | 136536992 | 1251250048 | 0.13 | 1.44% |
| 2009-09-10 | 9.14 | 9.18 | 9.00 | 9.04 | 106546000 | 970409984 | 0.09 | 1.02% |
| 2009-09-09 | 9.25 | 9.25 | 9.05 | 9.09 | 87062200 | 793873024 | -0.06 | -0.66% |
| 2009-09-08 | 8.93 | 9.30 | 8.93 | 9.15 | 174140992 | 1584220032 | 0.28 | 3.16% |
| 2009-09-07 | 8.89 | 8.92 | 8.80 | 8.87 | 69557400 | 615483008 | 0.07 | 0.80% |
| 2009-09-04 | 8.60 | 8.95 | 8.58 | 8.80 | 128353000 | 1122530048 | 0.21 | 2.44% |
| 2009-09-03 | 8.46 | 8.66 | 8.46 | 8.59 | 56138400 | 482894016 | 0.08 | 0.94% |
| 2009-09-02 | 8.52 | 8.61 | 8.47 | 8.51 | 106298000 | 905374976 | -0.15 | -1.73% |
| 2009-09-01 | 8.70 | 8.76 | 8.60 | 8.66 | 72635200 | 630769024 | 0.10 | 1.17% |
| 2009-08-31 | 8.75 | 8.75 | 8.54 | 8.56 | 99278496 | 853598016 | -0.25 | -2.84% |
| 2009-08-28 | 8.93 | 8.93 | 8.66 | 8.81 | 79599800 | 701521984 | -0.02 | -0.23% |
| 2009-08-27 | 8.85 | 8.99 | 8.72 | 8.83 | 111205000 | 986243008 | -0.02 | -0.23% |
| 2009-08-26 | 8.89 | 8.99 | 8.77 | 8.85 | 121650000 | 1081990016 | 0.13 | 1.49% |
| 2009-08-25 | 8.71 | 8.77 | 8.55 | 8.72 | 87304096 | 758254976 | -0.09 | -1.02% |
| 2009-08-24 | 8.90 | 8.90 | 8.71 | 8.81 | 85430496 | 754326016 | 0.21 | 2.44% |
| 2009-08-21 | 8.66 | 8.82 | 8.52 | 8.60 | 83989400 | 726148992 | -0.09 | -1.04% |
| 2009-08-20 | 8.65 | 8.85 | 8.58 | 8.69 | 130853000 | 1139929984 | 0.23 | 2.72% |
| 2009-08-19 | 8.46 | 8.58 | 8.30 | 8.46 | 96768200 | 817646976 | -0.10 | -1.17% |
| 2009-08-18 | 8.32 | 8.66 | 8.32 | 8.56 | 117269000 | 998825984 | 0.06 | 0.71% |
| 2009-08-17 | 8.74 | 8.75 | 8.45 | 8.50 | 156788992 | 1339879936 | -0.45 | -5.03% |
| 2009-08-14 | 8.93 | 9.03 | 8.78 | 8.95 | 90517600 | 803774976 | -0.03 | -0.33% |
| 2009-08-13 | 8.91 | 9.06 | 8.91 | 8.98 | 92423696 | 831214016 | 0.19 | 2.16% |
| 2009-08-12 | 9.04 | 9.08 | 8.77 | 8.79 | 156152000 | 1384739968 | -0.44 | -4.77% |
| 2009-08-11 | 9.17 | 9.25 | 9.08 | 9.23 | 52613800 | 483310016 | 0.05 | 0.55% |
| 2009-08-10 | 9.16 | 9.20 | 9.05 | 9.18 | 125514000 | 1146829952 | 0.17 | 1.89% |
| 2009-08-07 | 9.20 | 9.26 | 8.98 | 9.01 | 124165000 | 1130060032 | -0.38 | -4.05% |
| 2009-08-06 | 8.97 | 9.40 | 8.97 | 9.39 | 106250000 | 979681024 | 0.27 | 2.96% |
| 2009-08-05 | 9.21 | 9.38 | 9.00 | 9.12 | 78102600 | 715636992 | -0.08 | -0.87% |
| 2009-08-04 | 9.37 | 9.44 | 9.18 | 9.20 | 115082000 | 1070819968 | -0.13 | -1.39% |
| 2009-08-03 | 9.15 | 9.37 | 9.02 | 9.33 | 85919200 | 796604992 | 0.12 | 1.30% |
| 2009-07-31 | 9.22 | 9.28 | 9.07 | 9.21 | 87158200 | 800686976 | 0.15 | 1.66% |
| 2009-07-30 | 8.97 | 9.12 | 8.95 | 8.98 | 41495200 | 375110016 | -0.14 | -1.53% |
| 2009-07-29 | 9.29 | 9.45 | 9.22 | 9.36 | 38178100 | 357156000 | -0.13 | -1.37% |
| 2009-07-28 | 9.23 | 9.32 | 9.22 | 9.27 | 19899000 | 184318000 | -0.03 | -0.32% |
| 2009-07-27 | 9.30 | 9.32 | 9.21 | 9.29 | 13531100 | 125410000 | 0.10 | 1.09% |
| 2009-07-24 | 9.15 | 9.15 | 9.01 | 9.07 | 36190900 | 328065984 | 0.03 | 0.33% |
| 2009-07-23 | 8.88 | 9.02 | 8.85 | 8.97 | 33491300 | 299654016 | 0.17 | 1.93% |
| 2009-07-22 | 8.94 | 8.95 | 8.79 | 8.85 | 24436800 | 216459008 | 0.06 | 0.68% |
| 2009-07-21 | 8.86 | 8.89 | 8.72 | 8.74 | 29650900 | 260364000 | -0.01 | -0.11% |
| 2009-07-20 | 8.63 | 8.68 | 8.54 | 8.67 | 40950100 | 352116000 | 0.22 | 2.60% |
| 2009-07-17 | 8.32 | 8.38 | 8.23 | 8.37 | 36033400 | 298999008 | 0.17 | 2.07% |
| 2009-07-16 | 8.36 | 8.37 | 8.27 | 8.35 | 49702500 | 414025984 | 0.22 | 2.71% |
| 2009-07-15 | 8.01 | 8.11 | 8.01 | 8.09 | 58768800 | 473419008 | 0.11 | 1.38% |
| 2009-07-14 | 7.88 | 7.91 | 7.80 | 7.85 | 38857300 | 304494016 | 0.19 | 2.48% |
| 2009-07-13 | 7.90 | 7.95 | 7.68 | 7.75 | 55057700 | 426632992 | -0.19 | -2.39% |
| 2009-07-10 | 8.01 | 8.08 | 7.96 | 8.04 | 37655100 | 302220000 | -0.02 | -0.25% |
| 2009-07-09 | 7.96 | 7.99 | 7.89 | 7.95 | 37313700 | 296100000 | -0.03 | -0.38% |
| 2009-07-08 | 8.00 | 8.07 | 7.95 | 7.97 | 49123000 | 393604992 | -0.20 | -2.45% |
| 2009-07-07 | 8.20 | 8.29 | 8.18 | 8.24 | 26859200 | 221315008 | -0.10 | -1.20% |
| 2009-07-06 | 8.31 | 8.45 | 8.29 | 8.34 | 79331696 | 662257024 | -0.19 | -2.23% |
| 2009-07-03 | 8.38 | 8.47 | 8.35 | 8.44 | 19443100 | 163996992 | -0.13 | -1.52% |
| 2009-07-02 | 8.85 | 8.86 | 8.72 | 8.76 | 24022900 | 210843008 | 0.16 | 1.86% |
| 2009-06-30 | 8.88 | 8.90 | 8.59 | 8.60 | 145170000 | 1270950016 | -0.03 | -0.35% |
| 2009-06-29 | 8.56 | 8.70 | 8.55 | 8.63 | 106020000 | 912844032 | -0.05 | -0.58% |
| 2009-06-26 | 8.58 | 8.79 | 8.51 | 8.79 | 72259200 | 624705024 | 0.33 | 3.90% |
| 2009-06-25 | 8.41 | 8.49 | 8.31 | 8.43 | 93422704 | 785649984 | 0.13 | 1.57% |
| 2009-06-24 | 8.09 | 8.37 | 8.08 | 8.30 | 122208000 | 1005590016 | 0.22 | 2.72% |
| 2009-06-23 | 8.20 | 8.20 | 8.00 | 8.05 | 71604304 | 579336000 | -0.40 | -4.73% |
| 2009-06-22 | 8.40 | 8.69 | 8.40 | 8.53 | 72350304 | 618278976 | 0.05 | 0.59% |
| 2009-06-19 | 8.55 | 8.58 | 8.46 | 8.49 | 38439900 | 327728000 | 0.04 | 0.47% |
| 2009-06-18 | 8.58 | 8.59 | 8.37 | 8.48 | 73394200 | 624046016 | -0.17 | -1.97% |
| 2009-06-17 | 8.52 | 8.77 | 8.50 | 8.68 | 119369000 | 1029560000 | -0.08 | -0.91% |
| 2009-06-16 | 8.72 | 8.82 | 8.52 | 8.75 | 147583008 | 1279910016 | -0.24 | -2.67% |
| 2009-06-15 | 9.11 | 9.25 | 8.97 | 8.99 | 96566600 | 877238976 | -0.31 | -3.33% |
| 2009-06-12 | 9.49 | 9.59 | 9.15 | 9.30 | 103977000 | 974707968 | -0.09 | -0.96% |
| 2009-06-11 | 9.20 | 9.42 | 9.18 | 9.39 | 107754000 | 1005070016 | -0.02 | -0.21% |
| 2009-06-10 | 9.10 | 9.42 | 9.07 | 9.41 | 137300992 | 1274850048 | 0.37 | 4.09% |
| 2009-06-09 | 9.20 | 9.34 | 8.77 | 9.04 | 126207000 | 1142739968 | -0.12 | -1.31% |
| 2009-06-08 | 9.15 | 9.44 | 9.07 | 9.16 | 95353696 | 880030016 | -0.23 | -2.45% |
| 2009-06-05 | 9.30 | 9.44 | 9.20 | 9.39 | 149172992 | 1393660032 | 0.27 | 2.96% |
| 2009-06-04 | 8.99 | 9.18 | 8.90 | 9.12 | 147406000 | 1331570048 | -0.10 | -1.08% |
| 2009-06-03 | 9.16 | 9.52 | 9.13 | 9.22 | 233238000 | 2147483647 | 0.17 | 1.88% |
| 2009-06-02 | 9.39 | 9.50 | 8.99 | 9.05 | 174552992 | 1615340032 | -0.34 | -3.62% |
| 2009-06-01 | 9.00 | 9.43 | 9.00 | 9.39 | 237948000 | 2147483647 | 0.50 | 5.62% |
| 2009-05-29 | 8.92 | 8.95 | 8.80 | 8.89 | 187478000 | 1661769984 | 0.18 | 2.07% |
