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 | 6.24 | 6.32 | 5.94 | 5.97 | 127792000 | 778214976 | -0.45 | -7.01% |
| 2009-11-26 | 6.50 | 6.62 | 6.35 | 6.42 | 75207200 | 488324992 | -0.11 | -1.69% |
| 2009-11-25 | 6.57 | 6.66 | 6.35 | 6.53 | 91785904 | 593248000 | -0.13 | -1.95% |
| 2009-11-24 | 6.65 | 6.84 | 6.60 | 6.66 | 67505800 | 452574016 | -0.07 | -1.04% |
| 2009-11-23 | 6.55 | 6.78 | 6.51 | 6.73 | 61556300 | 411519008 | 0.26 | 4.02% |
| 2009-11-20 | 6.67 | 6.67 | 6.39 | 6.47 | 126161000 | 819753024 | -0.29 | -4.29% |
| 2009-11-19 | 6.90 | 6.92 | 6.74 | 6.76 | 52553300 | 357143008 | -0.17 | -2.45% |
| 2009-11-18 | 6.94 | 6.98 | 6.81 | 6.93 | 76975904 | 531473984 | -0.04 | -0.57% |
| 2009-11-17 | 6.83 | 6.98 | 6.78 | 6.97 | 87783400 | 602035968 | 0.18 | 2.65% |
| 2009-11-16 | 6.66 | 6.85 | 6.66 | 6.79 | 85945504 | 582558016 | 0.24 | 3.66% |
| 2009-11-13 | 6.35 | 6.57 | 6.28 | 6.55 | 85594800 | 554438016 | 0.25 | 3.97% |
| 2009-11-12 | 6.40 | 6.42 | 6.30 | 6.30 | 28643900 | 181860000 | -0.08 | -1.25% |
| 2009-11-11 | 6.29 | 6.39 | 6.27 | 6.38 | 26515100 | 167635008 | 0.04 | 0.63% |
| 2009-11-10 | 6.40 | 6.43 | 6.24 | 6.34 | 51554400 | 326816000 | -0.04 | -0.63% |
| 2009-11-09 | 6.30 | 6.39 | 6.21 | 6.38 | 44250000 | 280774016 | 0.09 | 1.43% |
| 2009-11-06 | 6.25 | 6.30 | 6.21 | 6.29 | 38043900 | 238704992 | 0.11 | 1.78% |
| 2009-11-05 | 6.01 | 6.18 | 6.01 | 6.18 | 40739100 | 250816000 | 0.06 | 0.98% |
| 2009-11-04 | 5.93 | 6.16 | 5.93 | 6.12 | 53950200 | 329727008 | 0.17 | 2.86% |
| 2009-11-03 | 5.93 | 6.03 | 5.90 | 5.95 | 31663500 | 188660000 | 0.03 | 0.51% |
| 2009-11-02 | 5.73 | 6.01 | 5.68 | 5.92 | 51711100 | 305123008 | -0.02 | -0.34% |
| 2009-10-30 | 5.90 | 5.97 | 5.82 | 5.94 | 38742000 | 229408000 | 0.28 | 4.95% |
| 2009-10-29 | 5.75 | 5.75 | 5.63 | 5.66 | 50736900 | 288648000 | -0.20 | -3.41% |
| 2009-10-28 | 5.95 | 6.02 | 5.85 | 5.86 | 24224900 | 143867008 | -0.17 | -2.82% |
| 2009-10-27 | 5.90 | 6.09 | 5.84 | 6.03 | 64037400 | 385830016 | 0.04 | 0.67% |
| 2009-10-23 | 5.96 | 6.00 | 5.91 | 5.99 | 51334800 | 306720992 | 0.11 | 1.87% |
| 2009-10-22 | 5.76 | 5.88 | 5.68 | 5.88 | 50935100 | 295324000 | 0.11 | 1.91% |
| 2009-10-21 | 5.78 | 5.80 | 5.73 | 5.77 | 32518700 | 187216992 | -0.01 | -0.17% |
| 2009-10-20 | 5.70 | 5.82 | 5.67 | 5.78 | 87080704 | 501902016 | 0.13 | 2.30% |
| 2009-10-19 | 5.47 | 5.67 | 5.42 | 5.65 | 36470600 | 202732000 | 0.18 | 3.29% |
| 2009-10-16 | 5.69 | 5.69 | 5.56 | 5.57 | 9512200 | 53157300 | -0.06 | -1.07% |
| 2009-10-15 | 5.60 | 5.70 | 5.58 | 5.63 | 81757800 | 462184000 | 0.12 | 2.18% |
| 2009-10-14 | 5.49 | 5.51 | 5.43 | 5.51 | 43825900 | 240080000 | 0.07 | 1.29% |
| 2009-10-13 | 5.49 | 5.54 | 5.40 | 5.44 | 49213200 | 269465984 | -0.03 | -0.55% |
| 2009-10-12 | 5.44 | 5.48 | 5.36 | 5.47 | 50704100 | 276193984 | 0.08 | 1.48% |
| 2009-10-09 | 5.35 | 5.42 | 5.33 | 5.39 | 39333000 | 211780992 | 0.00 | 0.00% |
| 2009-10-08 | 5.20 | 5.40 | 5.17 | 5.39 | 86071000 | 458070016 | 0.26 | 5.07% |
| 2009-10-07 | 5.00 | 5.18 | 4.98 | 5.13 | 61625800 | 315684000 | 0.18 | 3.64% |
| 2009-10-06 | 4.91 | 4.98 | 4.89 | 4.95 | 27397200 | 135164000 | 0.07 | 1.43% |
| 2009-10-05 | 4.85 | 4.96 | 4.85 | 4.88 | 22990500 | 112469000 | -0.03 | -0.61% |
| 2009-10-02 | 4.93 | 4.97 | 4.86 | 4.91 | 37789300 | 185351008 | -0.20 | -3.91% |
| 2009-09-30 | 4.96 | 5.15 | 4.96 | 5.11 | 21233500 | 108483000 | 0.02 | 0.39% |
| 2009-09-29 | 5.09 | 5.14 | 5.05 | 5.09 | 23375500 | 119195000 | 0.12 | 2.41% |
| 2009-09-28 | 5.12 | 5.12 | 4.95 | 4.97 | 18478600 | 92557904 | -0.17 | -3.31% |
| 2009-09-25 | 5.08 | 5.17 | 5.02 | 5.14 | 21214100 | 108223000 | 0.05 | 0.98% |
| 2009-09-24 | 5.19 | 5.25 | 5.03 | 5.09 | 39187200 | 199632992 | -0.16 | -3.05% |
| N 2009-09-23 | 5.22 | 5.28 | 5.17 | 5.25 | 32960300 | 172631008 | 0.03 | 0.57% |
| 2009-09-22 | 5.28 | 5.28 | 5.15 | 5.22 | 28621800 | 148852000 | 0.02 | 0.39% |
| N 2009-09-21 | 5.23 | 5.27 | 5.15 | 5.20 | 50617100 | 263584000 | -0.13 | -2.44% |
| N 2009-09-18 | 5.42 | 5.42 | 5.21 | 5.33 | 29809300 | 157887008 | -0.04 | -0.74% |
| N 2009-09-17 | 5.35 | 5.40 | 5.34 | 5.37 | 65165200 | 349750016 | 0.10 | 1.90% |
| N 2009-09-16 | 5.17 | 5.28 | 5.11 | 5.27 | 61135800 | 318632992 | 0.15 | 2.93% |
| 2009-09-15 | 5.08 | 5.16 | 5.07 | 5.12 | 25830300 | 131897000 | 0.02 | 0.39% |
| N 2009-09-14 | 5.15 | 5.17 | 5.06 | 5.10 | 58062100 | 296316000 | -0.15 | -2.86% |
| 2009-09-11 | 5.18 | 5.26 | 5.14 | 5.25 | 62458200 | 326441984 | 0.10 | 1.94% |
| 2009-09-10 | 5.10 | 5.23 | 5.06 | 5.15 | 56316100 | 291217984 | 0.11 | 2.18% |
| N 2009-09-09 | 5.03 | 5.08 | 5.00 | 5.04 | 27320500 | 137276992 | -0.04 | -0.79% |
| 2009-09-08 | 4.87 | 5.10 | 4.87 | 5.08 | 102118000 | 513494016 | 0.19 | 3.88% |
| N 2009-09-07 | 4.82 | 4.90 | 4.82 | 4.89 | 30634400 | 149191008 | 0.10 | 2.09% |
| N 2009-09-04 | 4.74 | 4.82 | 4.69 | 4.79 | 54475500 | 258959008 | 0.17 | 3.68% |
| 2009-09-03 | 4.58 | 4.68 | 4.54 | 4.62 | 35032000 | 161364992 | 0.09 | 1.99% |
| N 2009-09-02 | 4.58 | 4.64 | 4.52 | 4.53 | 56377600 | 257323008 | -0.15 | -3.21% |
| 2009-09-01 | 4.72 | 4.72 | 4.60 | 4.68 | 33244000 | 154912000 | 0.01 | 0.21% |
| N 2009-08-31 | 4.63 | 4.70 | 4.59 | 4.67 | 37114400 | 171736000 | -0.08 | -1.68% |
| N 2009-08-28 | 4.92 | 4.92 | 4.69 | 4.75 | 61332500 | 292966016 | -0.21 | -4.23% |
| N 2009-08-27 | 4.86 | 4.97 | 4.75 | 4.95 | 41896700 | 204103008 | 0.08 | 1.64% |
| N 2009-08-26 | 4.92 | 4.93 | 4.84 | 4.87 | 21902700 | 106690000 | -0.06 | -1.22% |
| N 2009-08-25 | 4.92 | 4.95 | 4.80 | 4.93 | 33579600 | 164456992 | 0.00 | 0.00% |
| N 2009-08-24 | 4.92 | 4.97 | 4.87 | 4.93 | 40213200 | 198276992 | 0.10 | 2.07% |
| 2009-08-21 | 4.80 | 4.90 | 4.75 | 4.83 | 34417000 | 166692000 | 0.01 | 0.21% |
| 2009-08-20 | 4.73 | 4.88 | 4.73 | 4.82 | 42049900 | 201648992 | 0.14 | 2.99% |
| 2009-08-19 | 4.65 | 4.74 | 4.58 | 4.68 | 29887000 | 139490000 | -0.03 | -0.64% |
| 2009-08-18 | 4.65 | 4.80 | 4.60 | 4.71 | 57955100 | 272208992 | 0.00 | 0.00% |
| N 2009-08-17 | 4.83 | 4.90 | 4.65 | 4.71 | 44600100 | 212851008 | -0.23 | -4.66% |
| 2009-08-14 | 4.80 | 4.96 | 4.79 | 4.94 | 59182500 | 287480000 | 0.16 | 3.35% |
| 2009-08-13 | 4.75 | 4.83 | 4.74 | 4.78 | 68607400 | 328392992 | 0.05 | 1.06% |
| N 2009-08-12 | 4.83 | 4.85 | 4.70 | 4.73 | 85454800 | 407848992 | -0.23 | -4.64% |
| N 2009-08-11 | 4.86 | 4.98 | 4.83 | 4.96 | 30640100 | 150510000 | 0.03 | 0.61% |
| 2009-08-10 | 4.97 | 5.00 | 4.86 | 4.93 | 73077400 | 359812000 | 0.05 | 1.02% |
| 2009-08-07 | 4.89 | 4.94 | 4.79 | 4.88 | 89571104 | 434596000 | -0.08 | -1.61% |
| N 2009-08-06 | 4.90 | 5.00 | 4.90 | 4.96 | 91013696 | 449624000 | -0.06 | -1.20% |
| N 2009-08-05 | 5.15 | 5.20 | 5.00 | 5.02 | 94252096 | 479568000 | -0.20 | -3.83% |
| N 2009-08-04 | 5.45 | 5.46 | 5.16 | 5.22 | 57841500 | 304662016 | -0.16 | -2.97% |
| N 2009-08-03 | 5.50 | 5.50 | 5.35 | 5.38 | 29118800 | 157328000 | -0.02 | -0.37% |
| N 2009-07-31 | 5.36 | 5.56 | 5.35 | 5.40 | 85296704 | 465835008 | 0.12 | 2.27% |
| N 2009-07-30 | 5.25 | 5.34 | 5.17 | 5.31 | 9424810 | 49592900 | 0.04 | 0.76% |
| N 2009-07-29 | 5.35 | 5.42 | 5.35 | 5.42 | 6494000 | 35031800 | 0.03 | 0.56% |
| N 2009-07-28 | 5.59 | 5.59 | 5.41 | 5.48 | 3410000 | 18767600 | -0.08 | -1.44% |
| 2009-07-27 | 5.69 | 5.69 | 5.52 | 5.62 | 1889360 | 10626800 | -0.03 | -0.53% |
| N 2009-07-24 | 5.60 | 5.60 | 5.49 | 5.59 | 4331710 | 24191900 | 0.04 | 0.72% |
| N 2009-07-23 | 5.45 | 5.50 | 5.38 | 5.50 | 2877400 | 15719200 | 0.08 | 1.48% |
| N 2009-07-22 | 5.55 | 5.55 | 5.48 | 5.50 | 4416200 | 24345800 | 0.02 | 0.36% |
| N 2009-07-21 | 5.45 | 5.55 | 5.37 | 5.49 | 6731420 | 36905900 | 0.10 | 1.85% |
| 2009-07-20 | 5.28 | 5.34 | 5.27 | 5.31 | 4078710 | 21606300 | 0.12 | 2.31% |
| N 2009-07-17 | 5.16 | 5.18 | 5.09 | 5.16 | 3140490 | 16115300 | 0.08 | 1.57% |
| N 2009-07-16 | 5.18 | 5.20 | 5.12 | 5.17 | 2726760 | 14091000 | 0.08 | 1.57% |
| N 2009-07-15 | 5.10 | 5.12 | 5.07 | 5.09 | 4523650 | 23033500 | 0.03 | 0.59% |
| 2009-07-14 | 4.99 | 5.06 | 4.99 | 5.02 | 5623560 | 28276400 | 0.14 | 2.87% |
| N 2009-07-13 | 5.02 | 5.09 | 4.93 | 5.06 | 5089590 | 25570300 | 0.03 | 0.60% |
| 2009-07-10 | 5.09 | 5.10 | 5.05 | 5.07 | 3769780 | 19161500 | -0.02 | -0.39% |
| N 2009-07-09 | 5.12 | 5.12 | 4.98 | 5.01 | 3595290 | 18073700 | 0.02 | 0.40% |
| N 2009-07-08 | 4.98 | 5.08 | 4.98 | 5.03 | 5412950 | 27166000 | -0.09 | -1.76% |
| 2009-07-07 | 5.24 | 5.26 | 5.21 | 5.22 | 1768220 | 9245400 | 0.02 | 0.39% |
| 2009-07-06 | 5.15 | 5.28 | 5.14 | 5.23 | 23722000 | 123734000 | -0.04 | -0.76% |
| N 2009-07-03 | 5.05 | 5.13 | 5.03 | 5.11 | 3883770 | 19746700 | -0.03 | -0.58% |
| N 2009-07-02 | 5.13 | 5.16 | 5.13 | 5.14 | 12955900 | 65865800 | 0.11 | 2.19% |
| N 2009-06-30 | 5.04 | 5.13 | 4.99 | 5.03 | 90656400 | 456891008 | 0.08 | 1.62% |
| N 2009-06-29 | 4.99 | 5.00 | 4.90 | 4.95 | 31947000 | 158566000 | 0.01 | 0.20% |
| N 2009-06-26 | 4.84 | 4.95 | 4.78 | 4.94 | 29294400 | 142879008 | 0.15 | 3.13% |
| 2009-06-25 | 4.78 | 4.83 | 4.68 | 4.72 | 27028800 | 128496000 | 0.02 | 0.43% |
| 2009-06-24 | 4.70 | 4.70 | 4.54 | 4.67 | 46009400 | 213031008 | 0.06 | 1.30% |
| N 2009-06-23 | 4.60 | 4.65 | 4.56 | 4.57 | 11181400 | 51348200 | -0.19 | -3.99% |
| N 2009-06-22 | 4.57 | 4.88 | 4.57 | 4.80 | 33386300 | 157832000 | 0.16 | 3.45% |
| N 2009-06-19 | 4.72 | 4.72 | 4.62 | 4.64 | 5227000 | 24371500 | -0.01 | -0.21% |
| N 2009-06-18 | 4.72 | 4.81 | 4.72 | 4.78 | 6858450 | 32793900 | -0.06 | -1.24% |
| N 2009-06-17 | 4.75 | 4.83 | 4.66 | 4.82 | 29948000 | 142116000 | -0.01 | -0.21% |
| N 2009-06-16 | 4.79 | 4.89 | 4.64 | 4.80 | 45844000 | 217679008 | -0.07 | -1.44% |
| N 2009-06-15 | 4.91 | 5.05 | 4.84 | 4.87 | 38780000 | 190932992 | -0.08 | -1.62% |
| N 2009-06-12 | 5.00 | 5.08 | 4.87 | 4.95 | 52028500 | 258622000 | -0.02 | -0.40% |
| N 2009-06-11 | 4.85 | 5.00 | 4.85 | 4.97 | 55675000 | 275840000 | 0.07 | 1.43% |
| N 2009-06-10 | 4.65 | 4.98 | 4.60 | 4.90 | 94986000 | 458272000 | 0.35 | 7.69% |
| N 2009-06-09 | 4.65 | 4.65 | 4.47 | 4.55 | 32416200 | 146748992 | 0.04 | 0.89% |
| N 2009-06-08 | 4.54 | 4.63 | 4.45 | 4.51 | 40246300 | 182892992 | -0.02 | -0.44% |
| 2009-06-05 | 4.60 | 4.61 | 4.49 | 4.53 | 33759900 | 153338000 | -0.02 | -0.44% |
| N 2009-06-04 | 4.58 | 4.65 | 4.50 | 4.55 | 69101504 | 314784992 | -0.19 | -4.01% |
| N 2009-06-03 | 4.66 | 4.79 | 4.62 | 4.74 | 100123000 | 470884000 | 0.12 | 2.60% |
| N 2009-06-02 | 4.59 | 4.65 | 4.46 | 4.62 | 85353600 | 390344992 | 0.04 | 0.87% |
| N 2009-06-01 | 4.45 | 4.59 | 4.34 | 4.58 | 98571200 | 439996992 | 0.26 | 6.02% |
| 2009-05-29 | 4.40 | 4.40 | 4.19 | 4.32 | 133422000 | 574601024 | 0.03 | 0.70% |
