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 | 2.45 | 2.61 | 2.40 | 2.44 | 16101000 | 40489500 | 0.01 | 0.41% |
| 2009-11-26 | 2.54 | 2.54 | 2.39 | 2.43 | 5740000 | 14095000 | -0.07 | -2.80% |
| 2009-11-25 | 2.48 | 2.52 | 2.40 | 2.50 | 4220000 | 10413300 | 0.04 | 1.63% |
| 2009-11-24 | 2.56 | 2.61 | 2.43 | 2.46 | 6010000 | 14961300 | -0.14 | -5.38% |
| 2009-11-23 | 2.55 | 2.63 | 2.54 | 2.60 | 4226000 | 10965000 | 0.08 | 3.17% |
| 2009-11-20 | 2.49 | 2.54 | 2.46 | 2.52 | 3732000 | 9390560 | 0.03 | 1.21% |
| 2009-11-19 | 2.45 | 2.50 | 2.44 | 2.49 | 3442000 | 8546080 | 0.02 | 0.81% |
| 2009-11-18 | 2.51 | 2.56 | 2.40 | 2.47 | 7094000 | 17460700 | -0.03 | -1.20% |
| 2009-11-17 | 2.54 | 2.55 | 2.45 | 2.50 | 4114000 | 10214400 | -0.04 | -1.57% |
| 2009-11-16 | 2.67 | 2.67 | 2.52 | 2.54 | 12193000 | 31720800 | -0.05 | -1.93% |
| 2009-11-13 | 2.42 | 2.61 | 2.38 | 2.59 | 13218000 | 33209200 | 0.20 | 8.37% |
| 2009-11-12 | 2.45 | 2.45 | 2.37 | 2.39 | 3638000 | 8720200 | -0.04 | -1.65% |
| 2009-11-11 | 2.45 | 2.49 | 2.36 | 2.43 | 10570000 | 25652800 | 0.01 | 0.41% |
| 2009-11-10 | 2.35 | 2.46 | 2.32 | 2.42 | 19726000 | 47416500 | 0.12 | 5.22% |
| 2009-11-09 | 2.27 | 2.31 | 2.27 | 2.30 | 5050000 | 11585600 | 0.03 | 1.32% |
| 2009-11-06 | 2.31 | 2.32 | 2.26 | 2.27 | 2754000 | 6290340 | -0.01 | -0.44% |
| 2009-11-05 | 2.24 | 2.29 | 2.23 | 2.28 | 2928000 | 6643820 | 0.03 | 1.33% |
| 2009-11-04 | 2.28 | 2.28 | 2.23 | 2.25 | 4525000 | 10155900 | 0.00 | 0.00% |
| 2009-11-03 | 2.27 | 2.27 | 2.21 | 2.25 | 5577000 | 12505200 | 0.02 | 0.90% |
| 2009-11-02 | 2.12 | 2.26 | 2.12 | 2.23 | 6762000 | 14975700 | 0.03 | 1.36% |
| 2009-10-30 | 2.26 | 2.27 | 2.18 | 2.20 | 4390000 | 9779100 | 0.00 | 0.00% |
| 2009-10-29 | 2.23 | 2.26 | 2.18 | 2.20 | 5818000 | 12858000 | -0.08 | -3.51% |
| 2009-10-28 | 2.40 | 2.40 | 2.28 | 2.28 | 14216000 | 33451200 | -0.06 | -2.56% |
| 2009-10-27 | 2.24 | 2.35 | 2.17 | 2.34 | 13114000 | 29950800 | 0.10 | 4.46% |
| 2009-10-23 | 2.26 | 2.31 | 2.21 | 2.24 | 13238000 | 29958700 | 0.08 | 3.70% |
| 2009-10-22 | 2.15 | 2.16 | 2.11 | 2.16 | 2094000 | 4466520 | 0.02 | 0.94% |
| 2009-10-21 | 2.12 | 2.17 | 2.11 | 2.14 | 5362000 | 11482100 | 0.02 | 0.94% |
| 2009-10-20 | 2.10 | 2.12 | 2.07 | 2.12 | 3800000 | 7996420 | 0.05 | 2.42% |
| 2009-10-19 | 2.05 | 2.08 | 2.01 | 2.07 | 1852000 | 3813840 | 0.02 | 0.98% |
| 2009-10-16 | 2.00 | 2.01 | 1.99 | 2.00 | 1170000 | 2338660 | 0.00 | 0.00% |
| 2009-10-15 | 2.07 | 2.09 | 1.99 | 2.00 | 2568000 | 5232940 | -0.06 | -2.91% |
| 2009-10-14 | 2.00 | 2.07 | 2.00 | 2.06 | 3052000 | 6228260 | 0.04 | 1.98% |
| 2009-10-13 | 2.00 | 2.04 | 1.98 | 2.02 | 1995000 | 4023930 | 0.05 | 2.54% |
| 2009-10-12 | 2.00 | 2.05 | 1.97 | 1.97 | 2128000 | 4243840 | -0.03 | -1.50% |
| 2009-10-09 | 2.05 | 2.05 | 1.99 | 2.00 | 3306000 | 6644440 | 0.00 | 0.00% |
| 2009-10-08 | 2.02 | 2.04 | 1.99 | 2.00 | 2168000 | 4354180 | -0.03 | -1.48% |
| 2009-10-07 | 2.01 | 2.06 | 2.00 | 2.03 | 2496000 | 5079360 | 0.06 | 3.05% |
| 2009-10-06 | 1.93 | 2.00 | 1.93 | 1.97 | 756000 | 1484840 | 0.04 | 2.07% |
| 2009-10-05 | 1.87 | 1.96 | 1.87 | 1.93 | 792000 | 1535560 | 0.01 | 0.52% |
| 2009-10-02 | 1.94 | 1.94 | 1.88 | 1.92 | 1264680 | 2400550 | -0.03 | -1.54% |
| 2009-09-30 | 1.99 | 2.01 | 1.93 | 1.95 | 1500000 | 2946660 | -0.04 | -2.01% |
| 2009-09-29 | 2.00 | 2.03 | 1.99 | 1.99 | 1178000 | 2353940 | 0.01 | 0.51% |
| 2009-09-28 | 2.04 | 2.06 | 1.97 | 1.98 | 2524000 | 5034740 | -0.07 | -3.42% |
| 2009-09-25 | 2.08 | 2.12 | 2.02 | 2.05 | 3060000 | 6278860 | -0.06 | -2.84% |
| 2009-09-24 | 2.09 | 2.12 | 2.05 | 2.11 | 12992000 | 27154900 | 0.09 | 4.46% |
| 2009-09-23 | 1.99 | 2.03 | 1.95 | 2.02 | 4948000 | 9900900 | 0.04 | 2.02% |
| 2009-09-22 | 2.04 | 2.06 | 1.96 | 1.98 | 4558000 | 9097420 | -0.05 | -2.46% |
| 2009-09-21 | 2.08 | 2.08 | 2.03 | 2.03 | 1496000 | 3065380 | -0.05 | -2.40% |
| 2009-09-18 | 2.10 | 2.13 | 2.07 | 2.08 | 2524000 | 5298820 | -0.06 | -2.80% |
| 2009-09-17 | 2.09 | 2.16 | 2.09 | 2.14 | 4310000 | 9166020 | 0.08 | 3.88% |
| 2009-09-16 | 2.05 | 2.07 | 2.03 | 2.06 | 1650000 | 3385340 | 0.02 | 0.98% |
| 2009-09-15 | 2.05 | 2.09 | 2.04 | 2.04 | 570000 | 1178360 | -0.02 | -0.97% |
| 2009-09-14 | 2.09 | 2.09 | 2.05 | 2.06 | 1722000 | 3563860 | -0.04 | -1.91% |
| 2009-09-11 | 2.06 | 2.11 | 2.05 | 2.10 | 2148000 | 4500600 | 0.04 | 1.94% |
| 2009-09-10 | 2.08 | 2.10 | 2.06 | 2.06 | 2320000 | 4819660 | -0.01 | -0.48% |
| 2009-09-09 | 2.10 | 2.10 | 2.05 | 2.07 | 1108000 | 2301240 | -0.03 | -1.43% |
| 2009-09-08 | 2.09 | 2.10 | 2.06 | 2.10 | 1966000 | 4097080 | 0.00 | 0.00% |
| 2009-09-07 | 2.03 | 2.10 | 2.03 | 2.10 | 3706000 | 7689520 | 0.08 | 3.96% |
| 2009-09-04 | 1.99 | 2.03 | 1.98 | 2.02 | 4876000 | 9785140 | 0.07 | 3.59% |
| 2009-09-03 | 1.88 | 1.96 | 1.88 | 1.95 | 3542000 | 6855620 | 0.09 | 4.84% |
| 2009-09-02 | 1.88 | 1.90 | 1.85 | 1.86 | 3036000 | 5674120 | -0.04 | -2.10% |
| 2009-09-01 | 1.90 | 1.97 | 1.90 | 1.90 | 3816000 | 7335020 | 0.00 | 0.00% |
| 2009-08-31 | 1.97 | 1.98 | 1.85 | 1.90 | 4796000 | 9180180 | -0.09 | -4.52% |
| 2009-08-28 | 2.10 | 2.10 | 1.98 | 1.99 | 3974000 | 8018000 | -0.11 | -5.24% |
| 2009-08-27 | 2.09 | 2.12 | 2.08 | 2.10 | 1064000 | 2228160 | -0.02 | -0.94% |
| 2009-08-26 | 2.08 | 2.14 | 2.06 | 2.12 | 2028000 | 4268260 | 0.02 | 0.95% |
| 2009-08-25 | 2.07 | 2.13 | 2.05 | 2.10 | 2974000 | 6182100 | -0.03 | -1.41% |
| 2009-08-24 | 2.13 | 2.17 | 2.07 | 2.13 | 3056000 | 6504120 | 0.06 | 2.90% |
| 2009-08-21 | 2.04 | 2.08 | 2.00 | 2.07 | 1926000 | 3962920 | 0.06 | 2.98% |
| 2009-08-20 | 1.97 | 2.04 | 1.97 | 2.01 | 2102000 | 4223240 | 0.05 | 2.55% |
| 2009-08-19 | 2.01 | 2.03 | 1.96 | 1.96 | 2827000 | 5605010 | -0.04 | -2.00% |
| 2009-08-18 | 2.00 | 2.04 | 1.97 | 2.00 | 4906000 | 9801140 | -0.02 | -0.99% |
| 2009-08-17 | 2.13 | 2.13 | 2.00 | 2.02 | 4464000 | 9186880 | -0.14 | -6.48% |
| 2009-08-14 | 2.25 | 2.25 | 2.13 | 2.16 | 4158000 | 9016440 | -0.07 | -3.14% |
| 2009-08-13 | 2.25 | 2.28 | 2.21 | 2.23 | 3928000 | 8821280 | 0.02 | 0.91% |
| 2009-08-12 | 2.30 | 2.30 | 2.17 | 2.21 | 5452000 | 12033200 | -0.09 | -3.91% |
| 2009-08-11 | 2.35 | 2.35 | 2.26 | 2.30 | 2232000 | 5126720 | -0.04 | -1.71% |
| 2009-08-10 | 2.33 | 2.37 | 2.28 | 2.34 | 5028000 | 11697900 | 0.07 | 3.08% |
| 2009-08-07 | 2.39 | 2.45 | 2.26 | 2.27 | 4810000 | 11304500 | -0.13 | -5.42% |
| 2009-08-06 | 2.46 | 2.46 | 2.33 | 2.40 | 5650000 | 13473500 | -0.08 | -3.23% |
| 2009-08-05 | 2.44 | 2.55 | 2.41 | 2.48 | 15634000 | 38870700 | 0.08 | 3.33% |
| 2009-08-04 | 2.37 | 2.40 | 2.27 | 2.40 | 17824000 | 41970900 | 0.12 | 5.26% |
| 2009-08-03 | 2.19 | 2.30 | 2.16 | 2.28 | 9316000 | 21123300 | 0.09 | 4.11% |
| 2009-07-31 | 2.18 | 2.23 | 2.17 | 2.19 | 6520140 | 14371100 | 0.04 | 1.86% |
| 2009-07-30 | 2.12 | 2.18 | 2.12 | 2.18 | 912000 | 1967660 | 0.02 | 0.93% |
| 2009-07-29 | 2.30 | 2.30 | 2.27 | 2.29 | 422000 | 962960 | 0.01 | 0.44% |
| 2009-07-28 | 2.27 | 2.27 | 2.21 | 2.22 | 1142000 | 2549460 | -0.07 | -3.06% |
| 2009-07-27 | 2.26 | 2.29 | 2.26 | 2.27 | 2386000 | 5414640 | 0.03 | 1.34% |
| 2009-07-24 | 2.28 | 2.29 | 2.25 | 2.25 | 1297000 | 2945990 | 0.04 | 1.81% |
| 2009-07-23 | 2.14 | 2.16 | 2.12 | 2.14 | 302000 | 646140 | 0.01 | 0.47% |
| 2009-07-22 | 2.11 | 2.14 | 2.11 | 2.13 | 180000 | 382100 | 0.03 | 1.43% |
| 2009-07-21 | 2.16 | 2.17 | 2.11 | 2.11 | 382000 | 813780 | -0.03 | -1.40% |
| 2009-07-20 | 2.07 | 2.14 | 2.07 | 2.12 | 1182000 | 2495200 | 0.08 | 3.92% |
| 2009-07-17 | 2.00 | 2.05 | 2.00 | 2.02 | 462000 | 932520 | 0.01 | 0.50% |
| 2009-07-16 | 2.10 | 2.10 | 2.09 | 2.10 | 588000 | 1232100 | 0.04 | 1.94% |
| 2009-07-15 | 1.95 | 1.96 | 1.95 | 1.96 | 104000 | 203060 | 0.03 | 1.55% |
| 2009-07-14 | 1.89 | 1.95 | 1.89 | 1.89 | 466000 | 887540 | 0.03 | 1.61% |
| 2009-07-13 | 1.91 | 1.91 | 1.89 | 1.90 | 256000 | 486920 | -0.03 | -1.55% |
| 2009-07-10 | 1.90 | 1.91 | 1.88 | 1.90 | 432000 | 819380 | 0.00 | 0.00% |
| 2009-07-09 | 1.85 | 1.90 | 1.85 | 1.89 | 48000 | 89740 | 0.02 | 1.07% |
| 2009-07-08 | 1.90 | 1.90 | 1.83 | 1.90 | 366000 | 683860 | 0.00 | 0.00% |
| 2009-07-07 | 1.93 | 1.96 | 1.93 | 1.95 | 14000 | 27080 | 0.02 | 1.04% |
| 2009-07-06 | 1.92 | 1.97 | 1.88 | 1.94 | 1242000 | 2404120 | 0.03 | 1.57% |
| 2009-07-03 | 1.88 | 1.93 | 1.88 | 1.90 | 114000 | 215660 | 0.00 | 0.00% |
| 2009-07-02 | 1.94 | 1.98 | 1.94 | 1.98 | 112000 | 221480 | 0.04 | 2.06% |
| 2009-06-30 | 2.00 | 2.05 | 1.94 | 1.94 | 2052000 | 4067720 | -0.07 | -3.48% |
| 2009-06-29 | 2.01 | 2.02 | 1.99 | 2.01 | 1094000 | 2188120 | -0.01 | -0.49% |
| 2009-06-26 | 1.99 | 2.03 | 1.97 | 2.03 | 732000 | 1464320 | 0.06 | 3.05% |
| 2009-06-25 | 2.01 | 2.02 | 1.96 | 1.96 | 892000 | 1772360 | -0.03 | -1.51% |
| 2009-06-24 | 1.94 | 2.00 | 1.94 | 1.99 | 2010000 | 3978560 | 0.06 | 3.11% |
| 2009-06-23 | 1.98 | 1.98 | 1.93 | 1.95 | 380000 | 738480 | -0.08 | -3.94% |
| 2009-06-22 | 2.09 | 2.10 | 2.02 | 2.02 | 500000 | 1021880 | -0.01 | -0.49% |
| 2009-06-19 | 2.08 | 2.08 | 2.02 | 2.02 | 168000 | 343000 | -0.01 | -0.49% |
| 2009-06-18 | 2.05 | 2.05 | 2.03 | 2.04 | 262000 | 533700 | 0.01 | 0.49% |
| 2009-06-17 | 1.99 | 2.04 | 1.97 | 2.02 | 2728000 | 5466340 | 0.02 | 1.00% |
| 2009-06-16 | 2.05 | 2.05 | 1.97 | 2.00 | 4580000 | 9179320 | -0.08 | -3.85% |
| 2009-06-15 | 2.14 | 2.16 | 2.06 | 2.08 | 3700000 | 7817560 | -0.09 | -4.15% |
| 2009-06-12 | 2.23 | 2.27 | 2.10 | 2.17 | 6000000 | 13058800 | -0.06 | -2.69% |
| 2009-06-11 | 2.23 | 2.29 | 2.21 | 2.23 | 2749000 | 6172490 | 0.00 | 0.00% |
| 2009-06-10 | 2.23 | 2.29 | 2.22 | 2.23 | 4362000 | 9816800 | 0.00 | 0.00% |
| 2009-06-09 | 2.36 | 2.38 | 2.21 | 2.23 | 8184000 | 18638600 | -0.07 | -3.04% |
| 2009-06-08 | 2.13 | 2.35 | 2.11 | 2.30 | 12532000 | 28650300 | 0.17 | 7.98% |
| 2009-06-05 | 2.14 | 2.18 | 2.08 | 2.13 | 4052000 | 8638180 | 0.01 | 0.47% |
| 2009-06-04 | 2.18 | 2.22 | 2.04 | 2.12 | 8304000 | 17670600 | -0.06 | -2.75% |
| 2009-06-03 | 2.18 | 2.23 | 2.17 | 2.18 | 6368000 | 13967300 | 0.04 | 1.87% |
| 2009-06-02 | 2.24 | 2.26 | 2.14 | 2.14 | 9234000 | 20238500 | -0.09 | -4.04% |
| 2009-06-01 | 2.20 | 2.24 | 2.15 | 2.23 | 8270000 | 18245200 | 0.05 | 2.29% |
| 2009-05-29 | 2.21 | 2.21 | 2.15 | 2.18 | 4184000 | 9144900 | -0.03 | -1.36% |
