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 | 10.06 | 10.18 | 9.72 | 9.74 | 72652304 | 719774016 | -0.52 | -5.07% |
| 2009-11-26 | 10.42 | 10.46 | 10.18 | 10.26 | 31410300 | 322679008 | -0.16 | -1.54% |
| 2009-11-25 | 10.56 | 10.58 | 10.30 | 10.42 | 53723700 | 557475968 | 0.00 | 0.00% |
| 2009-11-24 | 10.50 | 10.74 | 10.40 | 10.42 | 38704700 | 406712000 | -0.18 | -1.70% |
| 2009-11-23 | 10.66 | 10.76 | 10.50 | 10.60 | 44000600 | 466084000 | -0.18 | -1.67% |
| 2009-11-20 | 11.14 | 11.14 | 10.64 | 10.78 | 81424000 | 884208000 | -0.54 | -4.77% |
| 2009-11-19 | 11.38 | 11.56 | 11.14 | 11.32 | 78324600 | 890334016 | 0.12 | 1.07% |
| 2009-11-18 | 11.00 | 11.46 | 10.92 | 11.20 | 96043696 | 1079840000 | 0.28 | 2.56% |
| 2009-11-17 | 11.00 | 11.08 | 10.82 | 10.92 | 40984700 | 447233984 | -0.06 | -0.55% |
| 2009-11-16 | 11.04 | 11.06 | 10.78 | 10.98 | 56667300 | 619921984 | 0.16 | 1.48% |
| 2009-11-13 | 10.64 | 10.96 | 10.56 | 10.82 | 73680800 | 797870976 | 0.26 | 2.46% |
| 2009-11-12 | 10.80 | 10.88 | 10.42 | 10.56 | 83820304 | 893857024 | -0.08 | -0.75% |
| 2009-11-11 | 10.20 | 10.70 | 10.20 | 10.64 | 79289104 | 830040000 | 0.46 | 4.52% |
| 2009-11-10 | 10.50 | 10.50 | 10.06 | 10.18 | 27025400 | 277518016 | -0.06 | -0.59% |
| 2009-11-09 | 10.22 | 10.28 | 10.10 | 10.24 | 24379000 | 248364000 | 0.20 | 1.99% |
| 2009-11-06 | 10.00 | 10.30 | 9.97 | 10.04 | 47222500 | 477896000 | 0.21 | 2.14% |
| 2009-11-05 | 9.82 | 9.92 | 9.75 | 9.83 | 12182900 | 119603000 | -0.08 | -0.81% |
| 2009-11-04 | 10.02 | 10.06 | 9.84 | 9.91 | 19195500 | 190704992 | 0.10 | 1.02% |
| 2009-11-03 | 10.04 | 10.10 | 9.74 | 9.81 | 30209900 | 298246016 | -0.21 | -2.10% |
| 2009-11-02 | 9.60 | 10.10 | 9.53 | 10.02 | 40467000 | 397742016 | 0.18 | 1.83% |
| 2009-10-30 | 9.95 | 10.06 | 9.82 | 9.84 | 42115800 | 418940000 | 0.18 | 1.86% |
| 2009-10-29 | 9.60 | 9.75 | 9.60 | 9.66 | 69343296 | 669982976 | -0.31 | -3.11% |
| 2009-10-28 | 10.22 | 10.28 | 9.96 | 9.97 | 64631900 | 651529984 | -0.39 | -3.76% |
| 2009-10-27 | 10.44 | 10.58 | 10.32 | 10.36 | 34108000 | 356732000 | -0.42 | -3.90% |
| 2009-10-23 | 10.92 | 10.98 | 10.68 | 10.78 | 31742700 | 342768992 | 0.04 | 0.37% |
| 2009-10-22 | 10.62 | 10.78 | 10.52 | 10.74 | 30336300 | 323561984 | 0.06 | 0.56% |
| 2009-10-21 | 10.70 | 10.80 | 10.58 | 10.68 | 25941800 | 277145984 | -0.10 | -0.93% |
| 2009-10-20 | 10.80 | 11.10 | 10.74 | 10.78 | 65099500 | 708592000 | 0.06 | 0.56% |
| 2009-10-19 | 10.26 | 10.74 | 10.22 | 10.72 | 37672300 | 396107008 | 0.36 | 3.48% |
| 2009-10-16 | 10.36 | 10.44 | 10.22 | 10.24 | 17791600 | 183900992 | 0.00 | 0.00% |
| 2009-10-15 | 10.46 | 10.56 | 10.22 | 10.24 | 55413100 | 577939968 | 0.00 | 0.00% |
| 2009-10-14 | 10.20 | 10.32 | 10.16 | 10.24 | 40109500 | 410752992 | 0.06 | 0.59% |
| 2009-10-13 | 10.24 | 10.42 | 10.16 | 10.18 | 30119700 | 310408000 | 0.04 | 0.39% |
| 2009-10-12 | 10.50 | 10.50 | 10.12 | 10.14 | 35213400 | 360352992 | -0.30 | -2.87% |
| 2009-10-09 | 10.56 | 10.66 | 10.42 | 10.42 | 65910300 | 694097984 | -0.04 | -0.38% |
| 2009-10-08 | 10.40 | 10.64 | 10.34 | 10.46 | 99076800 | 1033489984 | 0.26 | 2.55% |
| 2009-10-07 | 9.90 | 10.22 | 9.86 | 10.20 | 126676000 | 1274150016 | 0.60 | 6.25% |
| 2009-10-06 | 9.21 | 9.63 | 9.21 | 9.60 | 42690300 | 401862016 | 0.43 | 4.69% |
| 2009-10-05 | 9.24 | 9.31 | 9.10 | 9.17 | 24461800 | 224822000 | 0.02 | 0.22% |
| 2009-10-02 | 8.95 | 9.19 | 8.82 | 9.15 | 46945200 | 423247008 | -0.13 | -1.40% |
| 2009-09-30 | 9.45 | 9.55 | 9.24 | 9.28 | 20566500 | 192224000 | -0.20 | -2.11% |
| 2009-09-29 | 9.53 | 9.55 | 9.33 | 9.48 | 32988000 | 311228992 | 0.21 | 2.27% |
| 2009-09-28 | 9.38 | 9.47 | 9.25 | 9.27 | 28414000 | 264652000 | -0.27 | -2.83% |
| 2009-09-25 | 9.22 | 9.56 | 9.17 | 9.54 | 42806200 | 400401984 | 0.23 | 2.47% |
| N 2009-09-24 | 9.48 | 9.48 | 9.30 | 9.31 | 64232700 | 600643968 | -0.30 | -3.12% |
| N 2009-09-23 | 9.75 | 9.76 | 9.60 | 9.61 | 34766900 | 336144992 | -0.11 | -1.13% |
| 2009-09-22 | 9.80 | 9.86 | 9.68 | 9.72 | 36010000 | 350748992 | 0.05 | 0.52% |
| 2009-09-21 | 9.80 | 9.84 | 9.64 | 9.67 | 49155200 | 478780992 | -0.18 | -1.83% |
| N 2009-09-18 | 10.10 | 10.20 | 9.81 | 9.85 | 47049000 | 468344000 | -0.33 | -3.24% |
| 2009-09-17 | 10.10 | 10.42 | 10.10 | 10.18 | 53544900 | 549622976 | 0.26 | 2.62% |
| 2009-09-16 | 9.80 | 9.94 | 9.61 | 9.92 | 50604300 | 496244992 | 0.22 | 2.27% |
| N 2009-09-15 | 9.76 | 9.88 | 9.62 | 9.70 | 21530000 | 209396000 | -0.06 | -0.61% |
| N 2009-09-14 | 9.85 | 9.95 | 9.70 | 9.76 | 68322200 | 671075008 | -0.38 | -3.75% |
| N 2009-09-11 | 10.38 | 10.44 | 10.02 | 10.14 | 57067100 | 584635008 | -0.12 | -1.17% |
| N 2009-09-10 | 10.44 | 10.56 | 10.20 | 10.26 | 44876300 | 466777984 | 0.06 | 0.59% |
| N 2009-09-09 | 10.38 | 10.48 | 10.16 | 10.20 | 49214000 | 505431008 | -0.28 | -2.67% |
| N 2009-09-08 | 10.16 | 10.54 | 10.14 | 10.48 | 51085600 | 531768992 | 0.24 | 2.34% |
| 2009-09-07 | 10.12 | 10.46 | 10.12 | 10.24 | 42191100 | 434099008 | 0.24 | 2.40% |
| N 2009-09-04 | 9.81 | 10.04 | 9.58 | 10.00 | 54778000 | 538524992 | 0.19 | 1.94% |
| 2009-09-03 | 9.25 | 9.82 | 9.18 | 9.81 | 62613300 | 602163968 | 0.60 | 6.51% |
| N 2009-09-02 | 9.16 | 9.24 | 9.09 | 9.21 | 54714000 | 502911008 | -0.17 | -1.81% |
| N 2009-09-01 | 9.60 | 9.60 | 9.24 | 9.38 | 57519500 | 538270976 | -0.01 | -0.11% |
| N 2009-08-31 | 9.68 | 9.68 | 9.21 | 9.39 | 57230400 | 536393984 | -0.48 | -4.86% |
| N 2009-08-28 | 10.00 | 10.10 | 9.75 | 9.87 | 70088704 | 690747008 | -0.27 | -2.66% |
| N 2009-08-27 | 10.26 | 10.36 | 10.06 | 10.16 | 41800900 | 424793984 | -0.30 | -2.87% |
| 2009-08-26 | 10.62 | 10.72 | 10.36 | 10.46 | 27797600 | 292312992 | -0.12 | -1.13% |
| N 2009-08-25 | 10.50 | 10.70 | 10.38 | 10.58 | 43301700 | 456889984 | -0.18 | -1.67% |
| 2009-08-24 | 10.50 | 10.90 | 10.32 | 10.76 | 85051400 | 907640000 | 0.62 | 6.11% |
| 2009-08-21 | 10.36 | 10.50 | 10.06 | 10.14 | 39546100 | 405768992 | -0.12 | -1.17% |
| 2009-08-20 | 10.30 | 10.34 | 10.02 | 10.26 | 40789900 | 416371008 | 0.27 | 2.70% |
| 2009-08-19 | 10.34 | 10.48 | 9.80 | 9.99 | 49601800 | 500001984 | -0.31 | -3.01% |
| 2009-08-18 | 10.28 | 10.60 | 9.90 | 10.30 | 63215800 | 646438976 | -0.10 | -0.96% |
| 2009-08-17 | 10.74 | 10.78 | 10.26 | 10.40 | 54917600 | 577110976 | -0.66 | -5.97% |
| 2009-08-14 | 11.20 | 11.38 | 10.80 | 11.06 | 38834300 | 428164000 | -0.02 | -0.18% |
| 2009-08-13 | 11.10 | 11.16 | 10.84 | 11.08 | 50984200 | 563211008 | 0.28 | 2.59% |
| 2009-08-12 | 11.00 | 11.12 | 10.70 | 10.80 | 80782704 | 877745024 | -0.48 | -4.25% |
| 2009-08-11 | 11.20 | 11.68 | 11.12 | 11.28 | 54910600 | 623209024 | 0.00 | 0.00% |
| 2009-08-10 | 11.14 | 11.50 | 10.96 | 11.28 | 88115600 | 988380032 | 0.38 | 3.49% |
| N 2009-08-07 | 11.40 | 11.46 | 10.86 | 10.90 | 109984000 | 1225379968 | -0.94 | -7.94% |
| 2009-08-06 | 11.50 | 11.86 | 11.24 | 11.84 | 85594704 | 984726016 | 0.10 | 0.85% |
| 2009-08-05 | 12.00 | 12.34 | 11.64 | 11.74 | 77777696 | 927262976 | -0.34 | -2.81% |
| 2009-08-04 | 12.52 | 12.78 | 11.80 | 12.08 | 130813000 | 1608960000 | -0.26 | -2.11% |
| 2009-08-03 | 11.30 | 12.38 | 11.18 | 12.34 | 133746000 | 1587559936 | 1.14 | 10.18% |
| 2009-07-31 | 11.14 | 11.46 | 10.90 | 11.20 | 74712304 | 834302016 | 0.48 | 4.48% |
| N 2009-07-30 | 10.60 | 11.02 | 10.20 | 10.38 | 47754300 | 505468000 | -0.44 | -4.07% |
| N 2009-07-29 | 11.16 | 11.50 | 11.10 | 11.18 | 32636300 | 368804992 | -0.42 | -3.62% |
| N 2009-07-28 | 11.60 | 11.98 | 11.32 | 11.82 | 53458800 | 624424000 | 0.38 | 3.32% |
| N 2009-07-27 | 10.70 | 11.30 | 10.62 | 11.30 | 49723500 | 551241024 | 0.76 | 7.21% |
| 2009-07-24 | 10.56 | 10.70 | 10.40 | 10.52 | 29069600 | 307151008 | 0.12 | 1.15% |
| 2009-07-23 | 10.48 | 10.60 | 10.18 | 10.22 | 29891000 | 311534016 | -0.10 | -0.97% |
| 2009-07-22 | 10.30 | 10.78 | 10.30 | 10.68 | 38853500 | 411916000 | 0.40 | 3.89% |
| 2009-07-21 | 10.44 | 10.44 | 10.06 | 10.38 | 28681600 | 293534016 | -0.04 | -0.38% |
| 2009-07-20 | 9.90 | 10.42 | 9.88 | 10.28 | 60972500 | 621736000 | 0.55 | 5.65% |
| N 2009-07-17 | 9.77 | 9.78 | 9.58 | 9.68 | 26539500 | 257364000 | 0.15 | 1.57% |
| N 2009-07-16 | 10.00 | 10.14 | 9.88 | 9.89 | 61630100 | 616614976 | 0.21 | 2.17% |
| N 2009-07-15 | 9.30 | 9.68 | 9.26 | 9.41 | 74191104 | 698590976 | 0.50 | 5.61% |
| 2009-07-14 | 8.52 | 8.67 | 8.47 | 8.63 | 34698300 | 297396992 | 0.40 | 4.86% |
| N 2009-07-13 | 8.40 | 8.50 | 8.27 | 8.31 | 18319100 | 152727008 | -0.21 | -2.46% |
| 2009-07-10 | 8.60 | 8.68 | 8.48 | 8.48 | 20411000 | 175103008 | -0.12 | -1.40% |
| 2009-07-09 | 8.58 | 8.64 | 8.39 | 8.61 | 20100800 | 170940000 | 0.10 | 1.18% |
| 2009-07-08 | 8.59 | 8.69 | 8.27 | 8.35 | 58720800 | 493464000 | -0.45 | -5.11% |
| 2009-07-07 | 9.03 | 9.10 | 8.88 | 9.00 | 11103500 | 99908000 | -0.04 | -0.44% |
| 2009-07-06 | 9.04 | 9.15 | 8.96 | 9.00 | 27421500 | 248382000 | -0.15 | -1.64% |
| 2009-07-03 | 8.90 | 9.24 | 8.80 | 9.10 | 23489500 | 212039008 | -0.01 | -0.11% |
| 2009-07-02 | 9.40 | 9.42 | 9.20 | 9.23 | 16128600 | 150075008 | 0.00 | 0.00% |
| 2009-06-30 | 9.75 | 9.80 | 9.16 | 9.23 | 45383100 | 425801984 | -0.30 | -3.15% |
| 2009-06-29 | 9.59 | 9.84 | 9.50 | 9.53 | 62299200 | 601942016 | 0.01 | 0.10% |
| 2009-06-26 | 9.38 | 9.90 | 9.20 | 9.83 | 131043000 | 1263890048 | 0.70 | 7.67% |
| 2009-06-25 | 9.25 | 9.30 | 9.01 | 9.13 | 60035100 | 548366976 | 0.00 | 0.00% |
| 2009-06-24 | 8.90 | 9.25 | 8.76 | 9.13 | 41511800 | 376188000 | 0.26 | 2.93% |
| N 2009-06-23 | 9.01 | 9.04 | 8.84 | 8.88 | 60661400 | 541246976 | -0.64 | -6.72% |
| N 2009-06-22 | 9.50 | 9.87 | 9.50 | 9.65 | 40042600 | 387600000 | 0.14 | 1.47% |
| 2009-06-19 | 9.89 | 9.91 | 9.51 | 9.65 | 45111000 | 434070016 | -0.13 | -1.33% |
| 2009-06-18 | 9.95 | 10.20 | 9.78 | 9.87 | 46787500 | 463000992 | -0.17 | -1.69% |
| 2009-06-17 | 9.90 | 10.24 | 9.74 | 10.02 | 75521504 | 755257984 | 0.05 | 0.50% |
| 2009-06-16 | 10.00 | 10.16 | 9.70 | 10.00 | 75728400 | 751774016 | -0.16 | -1.57% |
| 2009-06-15 | 10.10 | 10.54 | 10.08 | 10.16 | 70228400 | 720252992 | -0.12 | -1.17% |
| 2009-06-12 | 10.44 | 10.78 | 10.10 | 10.28 | 94636896 | 982265024 | -0.06 | -0.58% |
| 2009-06-11 | 10.20 | 10.74 | 10.20 | 10.34 | 69422896 | 724518976 | -0.16 | -1.52% |
| N 2009-06-10 | 9.85 | 10.60 | 9.64 | 10.50 | 145584992 | 1476600064 | 0.82 | 8.47% |
| 2009-06-09 | 10.00 | 10.14 | 9.35 | 9.68 | 126286000 | 1227730048 | -0.31 | -3.10% |
| 2009-06-08 | 10.50 | 10.86 | 9.97 | 9.99 | 138106000 | 1423379968 | -0.61 | -5.75% |
| 2009-06-05 | 11.18 | 11.18 | 10.36 | 10.60 | 130218000 | 1382089984 | -0.48 | -4.33% |
| 2009-06-04 | 11.44 | 11.50 | 10.82 | 11.08 | 173180000 | 1922130048 | -0.82 | -6.89% |
| N 2009-06-03 | 11.60 | 12.28 | 11.36 | 11.90 | 123650000 | 1456029952 | 0.92 | 8.38% |
| 2009-06-02 | 11.40 | 11.84 | 10.72 | 10.98 | 107906000 | 1218800000 | -0.36 | -3.17% |
| N 2009-06-01 | 10.90 | 11.62 | 10.80 | 11.34 | 122267000 | 1363100032 | 0.74 | 6.98% |
| 2009-05-29 | 9.60 | 10.70 | 9.29 | 10.60 | 174878000 | 1756960000 | 1.15 | 12.17% |
