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 | 13.18 | 13.18 | 12.30 | 12.60 | 70510096 | 898995008 | -0.98 | -7.22% |
| 2009-11-26 | 13.88 | 13.88 | 13.40 | 13.58 | 24153200 | 327270016 | -0.18 | -1.31% |
| 2009-11-25 | 13.78 | 13.86 | 13.26 | 13.76 | 29746900 | 406659008 | 0.28 | 2.08% |
| 2009-11-24 | 13.32 | 13.74 | 13.32 | 13.48 | 19702300 | 266824992 | -0.04 | -0.30% |
| 2009-11-23 | 13.34 | 13.68 | 13.28 | 13.52 | 29866700 | 404262016 | 0.26 | 1.96% |
| 2009-11-20 | 13.24 | 13.38 | 13.06 | 13.26 | 22699700 | 299985984 | -0.26 | -1.92% |
| 2009-11-19 | 13.80 | 13.80 | 13.40 | 13.52 | 23328800 | 315776992 | -0.22 | -1.60% |
| 2009-11-18 | 13.88 | 14.10 | 13.44 | 13.74 | 33477700 | 461432992 | -0.12 | -0.87% |
| 2009-11-17 | 13.62 | 13.96 | 13.54 | 13.86 | 76960200 | 1058689984 | 0.28 | 2.06% |
| 2009-11-16 | 13.30 | 13.62 | 13.22 | 13.58 | 64812800 | 872796032 | 0.42 | 3.19% |
| 2009-11-13 | 13.18 | 13.26 | 12.90 | 13.16 | 28899100 | 378048992 | -0.02 | -0.15% |
| 2009-11-12 | 13.22 | 13.42 | 13.04 | 13.18 | 40955800 | 542881024 | -0.04 | -0.30% |
| 2009-11-11 | 13.00 | 13.28 | 12.70 | 13.22 | 41507500 | 540964992 | 0.16 | 1.23% |
| 2009-11-10 | 13.30 | 13.50 | 12.80 | 13.06 | 72641296 | 949820032 | 0.08 | 0.62% |
| 2009-11-09 | 12.60 | 13.16 | 12.50 | 12.98 | 90621400 | 1170279936 | 0.70 | 5.70% |
| 2009-11-06 | 12.10 | 12.50 | 12.06 | 12.28 | 98910400 | 1208749952 | 0.54 | 4.60% |
| 2009-11-05 | 11.80 | 11.92 | 11.60 | 11.74 | 44311500 | 521840000 | 0.06 | 0.51% |
| 2009-11-04 | 11.52 | 11.84 | 11.40 | 11.68 | 63419700 | 743065984 | 0.38 | 3.36% |
| 2009-11-03 | 11.22 | 11.58 | 11.22 | 11.30 | 47334200 | 541020992 | -0.06 | -0.53% |
| 2009-11-02 | 11.00 | 11.54 | 10.76 | 11.36 | 56897400 | 644697984 | 0.20 | 1.79% |
| 2009-10-30 | 10.98 | 11.40 | 10.88 | 11.16 | 73158304 | 811169024 | 0.48 | 4.49% |
| 2009-10-29 | 10.70 | 10.88 | 10.30 | 10.68 | 70658800 | 748451008 | -0.36 | -3.26% |
| 2009-10-28 | 11.44 | 11.44 | 11.00 | 11.04 | 40397700 | 449702016 | -0.36 | -3.16% |
| 2009-10-27 | 11.20 | 11.42 | 11.08 | 11.40 | 58704200 | 662396992 | 0.00 | 0.00% |
| 2009-10-23 | 10.98 | 11.54 | 10.86 | 11.40 | 98851504 | 1114109952 | 0.64 | 5.95% |
| 2009-10-22 | 10.74 | 10.98 | 10.60 | 10.76 | 26518300 | 285185984 | -0.04 | -0.37% |
| 2009-10-21 | 10.62 | 10.90 | 10.62 | 10.80 | 26782700 | 288212992 | -0.02 | -0.18% |
| 2009-10-20 | 10.96 | 10.96 | 10.72 | 10.82 | 32250400 | 348948992 | -0.04 | -0.37% |
| 2009-10-19 | 10.58 | 10.92 | 10.56 | 10.86 | 27942000 | 300235008 | 0.22 | 2.07% |
| 2009-10-16 | 11.00 | 11.04 | 10.56 | 10.62 | 15310900 | 165116000 | -0.26 | -2.39% |
| 2009-10-15 | 11.30 | 11.30 | 10.82 | 10.88 | 30448400 | 334046016 | -0.02 | -0.18% |
| 2009-10-14 | 10.80 | 10.98 | 10.76 | 10.90 | 25530100 | 277783008 | 0.08 | 0.74% |
| 2009-10-13 | 10.64 | 10.94 | 10.64 | 10.82 | 21909700 | 236732000 | 0.12 | 1.12% |
| 2009-10-12 | 11.06 | 11.06 | 10.50 | 10.70 | 24400000 | 262316000 | -0.20 | -1.83% |
| 2009-10-09 | 10.80 | 11.00 | 10.68 | 10.90 | 21530100 | 233927008 | 0.14 | 1.30% |
| 2009-10-08 | 10.70 | 10.80 | 10.44 | 10.76 | 18271900 | 194978000 | 0.18 | 1.70% |
| 2009-10-07 | 10.44 | 10.62 | 10.36 | 10.58 | 23705800 | 249872992 | 0.24 | 2.32% |
| 2009-10-06 | 9.90 | 10.36 | 9.90 | 10.34 | 20165000 | 205272000 | 0.44 | 4.44% |
| 2009-10-05 | 9.71 | 9.94 | 9.70 | 9.90 | 10484300 | 103047000 | 0.13 | 1.33% |
| 2009-10-02 | 9.93 | 9.93 | 9.73 | 9.77 | 26986300 | 264492000 | -0.37 | -3.65% |
| 2009-09-30 | 10.10 | 10.30 | 10.00 | 10.14 | 13972500 | 142040000 | -0.12 | -1.17% |
| 2009-09-29 | 10.20 | 10.32 | 10.10 | 10.26 | 14273500 | 145876000 | 0.28 | 2.81% |
| 2009-09-28 | 10.36 | 10.36 | 9.90 | 9.98 | 20582200 | 206356992 | -0.30 | -2.92% |
| 2009-09-25 | 10.00 | 10.36 | 9.98 | 10.28 | 23538900 | 239192000 | -0.04 | -0.39% |
| N 2009-09-24 | 10.30 | 10.46 | 10.14 | 10.32 | 29213100 | 300431008 | -0.28 | -2.64% |
| N 2009-09-23 | 10.72 | 10.84 | 10.44 | 10.60 | 36936000 | 392771008 | -0.24 | -2.21% |
| 2009-09-22 | 10.88 | 10.96 | 10.58 | 10.84 | 31562400 | 339944992 | 0.10 | 0.93% |
| N 2009-09-21 | 11.14 | 11.22 | 10.68 | 10.74 | 38809300 | 423992992 | -0.50 | -4.45% |
| 2009-09-18 | 11.48 | 11.48 | 11.04 | 11.24 | 27908600 | 314611008 | -0.08 | -0.71% |
| N 2009-09-17 | 11.20 | 11.70 | 11.20 | 11.32 | 74604496 | 851580992 | 0.40 | 3.66% |
| 2009-09-16 | 10.60 | 10.96 | 10.44 | 10.92 | 43392200 | 468088000 | 0.52 | 5.00% |
| N 2009-09-15 | 10.60 | 10.64 | 10.24 | 10.40 | 12861500 | 134255008 | -0.06 | -0.57% |
| N 2009-09-14 | 10.34 | 10.62 | 10.24 | 10.46 | 27687400 | 288991008 | -0.20 | -1.88% |
| N 2009-09-11 | 10.60 | 10.84 | 10.50 | 10.66 | 28262900 | 301451008 | -0.06 | -0.56% |
| N 2009-09-10 | 10.90 | 10.96 | 10.60 | 10.72 | 29517500 | 318348000 | -0.04 | -0.37% |
| 2009-09-09 | 11.00 | 11.00 | 10.70 | 10.76 | 21643000 | 233804992 | -0.10 | -0.92% |
| N 2009-09-08 | 10.50 | 10.90 | 10.42 | 10.86 | 41955700 | 451488000 | 0.42 | 4.02% |
| 2009-09-07 | 10.40 | 10.60 | 10.22 | 10.44 | 31594100 | 329452992 | 0.22 | 2.15% |
| 2009-09-04 | 10.04 | 10.38 | 10.02 | 10.22 | 30971100 | 316198016 | 0.20 | 2.00% |
| 2009-09-03 | 9.83 | 10.14 | 9.83 | 10.02 | 28445500 | 285430016 | 0.22 | 2.25% |
| 2009-09-02 | 9.75 | 10.14 | 9.75 | 9.80 | 35094400 | 348336000 | -0.20 | -2.00% |
| 2009-09-01 | 9.91 | 10.22 | 9.73 | 10.00 | 29399500 | 293451008 | 0.19 | 1.94% |
| 2009-08-31 | 9.90 | 9.97 | 9.74 | 9.81 | 21150900 | 207215008 | -0.31 | -3.06% |
| N 2009-08-28 | 10.32 | 10.38 | 9.99 | 10.12 | 15208600 | 154268992 | -0.16 | -1.56% |
| 2009-08-27 | 10.58 | 10.58 | 10.20 | 10.28 | 22732000 | 234971008 | -0.30 | -2.84% |
| 2009-08-26 | 10.40 | 10.70 | 10.40 | 10.58 | 18776200 | 198262000 | 0.16 | 1.54% |
| N 2009-08-25 | 10.22 | 10.54 | 10.22 | 10.42 | 23874500 | 247323008 | -0.14 | -1.33% |
| N 2009-08-24 | 10.50 | 10.72 | 10.34 | 10.56 | 31279800 | 329203008 | 0.34 | 3.33% |
| 2009-08-21 | 10.20 | 10.42 | 9.98 | 10.22 | 13334900 | 136544000 | 0.00 | 0.00% |
| N 2009-08-20 | 10.08 | 10.34 | 9.94 | 10.22 | 33021700 | 335323008 | 0.43 | 4.39% |
| N 2009-08-19 | 9.98 | 10.14 | 9.55 | 9.79 | 42440100 | 419195008 | -0.11 | -1.11% |
| N 2009-08-18 | 9.60 | 9.92 | 9.51 | 9.90 | 41768500 | 408251008 | -0.05 | -0.50% |
| N 2009-08-17 | 10.46 | 10.46 | 9.80 | 9.95 | 40396200 | 406948000 | -0.69 | -6.49% |
| N 2009-08-14 | 10.86 | 10.92 | 10.40 | 10.64 | 22984600 | 242879008 | -0.06 | -0.56% |
| N 2009-08-13 | 10.74 | 10.86 | 10.60 | 10.70 | 22719300 | 243967008 | 0.24 | 2.29% |
| 2009-08-12 | 10.70 | 10.86 | 10.38 | 10.46 | 33229200 | 351543008 | -0.62 | -5.60% |
| N 2009-08-11 | 10.74 | 11.10 | 10.70 | 11.08 | 14085700 | 153647008 | 0.10 | 0.91% |
| N 2009-08-10 | 10.98 | 11.14 | 10.76 | 10.98 | 20222700 | 221532992 | 0.36 | 3.39% |
| 2009-08-07 | 10.84 | 11.02 | 10.50 | 10.62 | 33127600 | 355623008 | -0.54 | -4.84% |
| 2009-08-06 | 10.88 | 11.30 | 10.76 | 11.16 | 28973200 | 320591008 | 0.04 | 0.36% |
| 2009-08-05 | 11.10 | 11.58 | 10.80 | 11.12 | 40663500 | 453843008 | -0.30 | -2.63% |
| 2009-08-04 | 11.54 | 11.86 | 11.24 | 11.42 | 40659400 | 469492992 | 0.08 | 0.70% |
| 2009-08-03 | 10.80 | 11.40 | 10.72 | 11.34 | 22660400 | 251836000 | 0.48 | 4.42% |
| 2009-07-31 | 10.88 | 11.16 | 10.80 | 10.86 | 27109900 | 297296000 | 0.02 | 0.18% |
| 2009-07-30 | 10.70 | 10.86 | 10.54 | 10.72 | 4586290 | 49198100 | 0.02 | 0.19% |
| 2009-07-29 | 11.02 | 11.20 | 10.92 | 11.20 | 4427000 | 49467100 | -0.12 | -1.06% |
| N 2009-07-28 | 11.16 | 11.16 | 10.80 | 10.92 | 3022010 | 33165600 | -0.10 | -0.91% |
| N 2009-07-27 | 10.80 | 10.80 | 10.68 | 10.80 | 1535060 | 16485700 | 0.26 | 2.47% |
| 2009-07-24 | 10.38 | 10.58 | 10.20 | 10.42 | 8320330 | 86941000 | 0.24 | 2.36% |
| N 2009-07-23 | 9.91 | 10.10 | 9.91 | 10.08 | 2586430 | 25968600 | 0.17 | 1.72% |
| N 2009-07-22 | 9.92 | 10.12 | 9.92 | 10.04 | 8076550 | 80609296 | 0.06 | 0.60% |
| N 2009-07-21 | 9.77 | 9.80 | 9.54 | 9.66 | 5548120 | 53730100 | -0.11 | -1.13% |
| N 2009-07-20 | 9.36 | 9.54 | 9.26 | 9.50 | 9189970 | 86516704 | 0.19 | 2.04% |
| N 2009-07-17 | 8.97 | 9.17 | 8.97 | 9.17 | 5833090 | 53041400 | 0.26 | 2.92% |
| 2009-07-16 | 9.31 | 9.31 | 9.10 | 9.15 | 3998640 | 36674700 | 0.28 | 3.16% |
| 2009-07-15 | 8.60 | 8.70 | 8.55 | 8.58 | 3901800 | 33584400 | 0.05 | 0.59% |
| 2009-07-14 | 8.42 | 8.50 | 8.32 | 8.33 | 3350670 | 28132300 | 0.11 | 1.34% |
| 2009-07-13 | 8.40 | 8.45 | 8.26 | 8.33 | 4250910 | 35396000 | -0.14 | -1.65% |
| 2009-07-10 | 8.68 | 8.68 | 8.50 | 8.60 | 3225310 | 27669900 | 0.13 | 1.53% |
| N 2009-07-09 | 8.52 | 8.60 | 8.42 | 8.43 | 9506000 | 80644600 | -0.30 | -3.44% |
| 2009-07-08 | 8.70 | 8.85 | 8.70 | 8.76 | 3426090 | 30066500 | -0.17 | -1.90% |
| 2009-07-07 | 8.99 | 9.13 | 8.99 | 9.10 | 1169000 | 10628400 | 0.11 | 1.22% |
| 2009-07-06 | 9.20 | 9.28 | 9.00 | 9.06 | 13522000 | 123028000 | -0.13 | -1.42% |
| 2009-07-03 | 8.92 | 9.28 | 8.92 | 9.16 | 1689420 | 15286500 | -0.02 | -0.22% |
| 2009-07-02 | 9.60 | 9.60 | 9.36 | 9.37 | 2456000 | 23255000 | 0.19 | 2.07% |
| 2009-06-30 | 9.49 | 9.54 | 9.12 | 9.18 | 27058500 | 253470000 | -0.11 | -1.18% |
| 2009-06-29 | 9.40 | 9.46 | 9.20 | 9.29 | 15509000 | 144348000 | -0.10 | -1.06% |
| N 2009-06-26 | 9.25 | 9.37 | 9.03 | 9.32 | 16101800 | 148396000 | 0.37 | 4.13% |
| 2009-06-25 | 8.90 | 9.13 | 8.86 | 8.96 | 21103100 | 189107008 | 0.23 | 2.63% |
| 2009-06-24 | 8.50 | 8.80 | 8.33 | 8.74 | 13797600 | 119321000 | 0.33 | 3.92% |
| N 2009-06-23 | 8.38 | 8.41 | 8.23 | 8.38 | 6996210 | 58431000 | -0.49 | -5.52% |
| N 2009-06-22 | 8.77 | 9.08 | 8.76 | 8.81 | 34149000 | 303924992 | -0.05 | -0.56% |
| 2009-06-19 | 8.90 | 8.96 | 8.79 | 8.81 | 6895690 | 61149500 | 0.04 | 0.46% |
| N 2009-06-18 | 9.00 | 9.21 | 8.99 | 9.02 | 8312000 | 75618000 | -0.02 | -0.22% |
| 2009-06-17 | 9.00 | 9.21 | 8.91 | 9.04 | 43664700 | 395241984 | -0.12 | -1.31% |
| 2009-06-16 | 9.30 | 9.40 | 9.11 | 9.20 | 36812200 | 339615008 | -0.39 | -4.07% |
| 2009-06-15 | 9.52 | 9.78 | 9.52 | 9.59 | 28627700 | 275796000 | -0.35 | -3.52% |
| N 2009-06-12 | 10.22 | 10.28 | 9.90 | 9.94 | 30055100 | 302459008 | -0.12 | -1.19% |
| N 2009-06-11 | 9.86 | 10.30 | 9.81 | 10.06 | 29855100 | 299391008 | -0.06 | -0.59% |
| 2009-06-10 | 9.88 | 10.16 | 9.62 | 10.12 | 35119300 | 349219008 | 0.43 | 4.44% |
| 2009-06-09 | 9.77 | 9.99 | 9.44 | 9.69 | 37823800 | 366200992 | -0.11 | -1.12% |
| 2009-06-08 | 10.10 | 10.18 | 9.75 | 9.80 | 45416000 | 451204000 | -0.16 | -1.61% |
| 2009-06-05 | 9.91 | 10.04 | 9.74 | 9.96 | 46347000 | 459657984 | 0.26 | 2.68% |
| 2009-06-04 | 9.63 | 9.76 | 9.41 | 9.70 | 45963200 | 441480000 | -0.20 | -2.02% |
| 2009-06-03 | 9.92 | 10.16 | 9.80 | 9.90 | 47885300 | 477487008 | 0.08 | 0.81% |
| 2009-06-02 | 10.10 | 10.52 | 9.59 | 9.82 | 54002600 | 542654016 | -0.18 | -1.80% |
| N 2009-06-01 | 9.60 | 10.08 | 9.30 | 10.00 | 58418400 | 572022016 | 0.78 | 8.46% |
| 2009-05-29 | 9.05 | 9.28 | 8.98 | 9.22 | 34188500 | 312228000 | 0.27 | 3.02% |
