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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 2.08 | 2.23 | 2.07 | 2.20 | 6816000 | 14759600 | 0.09 | 4.26% |
| 2009-11-24 | 2.07 | 2.12 | 2.06 | 2.11 | 2726000 | 5703400 | 0.04 | 1.93% |
| 2009-11-23 | 2.06 | 2.08 | 2.03 | 2.07 | 2358000 | 4839860 | -0.01 | -0.48% |
| 2009-11-20 | 2.08 | 2.12 | 2.05 | 2.08 | 2986000 | 6233000 | -0.04 | -1.89% |
| 2009-11-19 | 2.06 | 2.13 | 2.04 | 2.12 | 2082000 | 4334160 | 0.02 | 0.95% |
| 2009-11-18 | 2.11 | 2.12 | 2.04 | 2.10 | 3286680 | 6796350 | -0.01 | -0.47% |
| 2009-11-17 | 2.16 | 2.16 | 2.07 | 2.11 | 3818000 | 8016020 | -0.04 | -1.86% |
| 2009-11-16 | 2.18 | 2.20 | 2.06 | 2.15 | 5121700 | 10997800 | -0.03 | -1.38% |
| 2009-11-13 | 2.05 | 2.24 | 2.05 | 2.18 | 20944000 | 45242500 | 0.13 | 6.34% |
| 2009-11-12 | 2.00 | 2.07 | 1.96 | 2.05 | 10006000 | 20273600 | 0.06 | 3.02% |
| 2009-11-11 | 2.01 | 2.07 | 1.94 | 1.99 | 7312000 | 14594500 | -0.02 | -0.99% |
| 2009-11-10 | 1.94 | 2.09 | 1.90 | 2.01 | 28174000 | 56863100 | 0.13 | 6.92% |
| 2009-11-09 | 1.90 | 1.90 | 1.85 | 1.88 | 3206000 | 6018360 | 0.08 | 4.44% |
| 2009-11-06 | 1.78 | 1.85 | 1.78 | 1.80 | 1977000 | 3592220 | 0.02 | 1.12% |
| 2009-11-05 | 1.81 | 1.84 | 1.78 | 1.78 | 1536000 | 2746640 | -0.02 | -1.11% |
| 2009-11-04 | 1.81 | 1.82 | 1.79 | 1.80 | 2216000 | 3997500 | -0.02 | -1.10% |
| 2009-11-03 | 1.85 | 1.86 | 1.80 | 1.82 | 1904000 | 3498880 | -0.02 | -1.09% |
| 2009-11-02 | 1.81 | 1.84 | 1.78 | 1.84 | 3284000 | 5966720 | 0.03 | 1.66% |
| 2009-10-30 | 1.80 | 1.85 | 1.80 | 1.81 | 1612000 | 2929340 | 0.01 | 0.56% |
| 2009-10-29 | 1.80 | 1.85 | 1.78 | 1.80 | 1464000 | 2643680 | -0.05 | -2.70% |
| 2009-10-28 | 1.85 | 1.87 | 1.80 | 1.85 | 3316000 | 6092980 | 0.00 | 0.00% |
| 2009-10-27 | 1.86 | 1.88 | 1.81 | 1.85 | 3693000 | 6823110 | -0.04 | -2.12% |
| 2009-10-23 | 1.80 | 1.90 | 1.78 | 1.89 | 9640000 | 17884500 | 0.12 | 6.78% |
| 2009-10-22 | 1.80 | 1.80 | 1.76 | 1.77 | 892000 | 1579740 | -0.03 | -1.67% |
| 2009-10-21 | 1.87 | 1.87 | 1.78 | 1.80 | 1936000 | 3496240 | -0.02 | -1.10% |
| 2009-10-20 | 1.75 | 1.87 | 1.75 | 1.82 | 5977000 | 10791400 | 0.09 | 5.20% |
| 2009-10-19 | 1.71 | 1.79 | 1.71 | 1.73 | 1758000 | 3071820 | 0.01 | 0.58% |
| 2009-10-16 | 1.77 | 1.78 | 1.74 | 1.74 | 570000 | 1005500 | -0.03 | -1.70% |
| 2009-10-15 | 1.85 | 1.85 | 1.75 | 1.77 | 4574000 | 8200720 | -0.01 | -0.56% |
| 2009-10-14 | 1.75 | 1.85 | 1.70 | 1.78 | 9847000 | 17831800 | 0.07 | 4.09% |
| 2009-10-13 | 1.78 | 1.78 | 1.71 | 1.71 | 4062000 | 7062060 | -0.08 | -4.47% |
| 2009-10-12 | 1.62 | 1.81 | 1.57 | 1.79 | 17632600 | 30049800 | 0.19 | 11.88% |
| 2009-10-09 | 1.60 | 1.63 | 1.58 | 1.60 | 1014000 | 1618100 | 0.00 | 0.00% |
| 2009-10-08 | 1.60 | 1.62 | 1.59 | 1.60 | 1724000 | 2769180 | -0.01 | -0.62% |
| 2009-10-07 | 1.62 | 1.62 | 1.60 | 1.61 | 2060000 | 3317600 | 0.01 | 0.62% |
| 2009-10-06 | 1.60 | 1.62 | 1.57 | 1.60 | 2592000 | 4126480 | 0.01 | 0.63% |
| 2009-10-05 | 1.65 | 1.66 | 1.59 | 1.59 | 1120000 | 1799500 | -0.07 | -4.22% |
| 2009-10-02 | 1.63 | 1.69 | 1.61 | 1.66 | 4418000 | 7286460 | -0.07 | -4.05% |
| 2009-09-30 | 1.69 | 1.74 | 1.62 | 1.73 | 10458000 | 17757200 | 0.04 | 2.37% |
| 2009-09-29 | 1.56 | 1.74 | 1.56 | 1.69 | 14412000 | 24254500 | 0.12 | 7.64% |
| 2009-09-28 | 1.60 | 1.60 | 1.53 | 1.57 | 2360000 | 3715460 | -0.03 | -1.88% |
| 2009-09-25 | 1.53 | 1.60 | 1.52 | 1.60 | 1962000 | 3097160 | 0.01 | 0.63% |
| 2009-09-24 | 1.61 | 1.63 | 1.52 | 1.59 | 7816000 | 12363800 | -0.05 | -3.05% |
| 2009-09-23 | 1.52 | 1.65 | 1.50 | 1.64 | 16218000 | 25777300 | 0.12 | 7.89% |
| N 2009-09-22 | 1.49 | 1.52 | 1.48 | 1.52 | 1320000 | 1966920 | 0.05 | 3.40% |
| 2009-09-21 | 1.45 | 1.52 | 1.44 | 1.47 | 1564000 | 2309420 | 0.00 | 0.00% |
| 2009-09-18 | 1.46 | 1.48 | 1.40 | 1.47 | 752000 | 1077380 | 0.04 | 2.80% |
| 2009-09-17 | 1.45 | 1.47 | 1.40 | 1.43 | 2878000 | 4148340 | -0.03 | -2.06% |
| 2009-09-16 | 1.40 | 1.46 | 1.37 | 1.46 | 2884000 | 4025420 | 0.06 | 4.29% |
| N 2009-09-15 | 1.44 | 1.44 | 1.39 | 1.40 | 142000 | 200380 | 0.00 | 0.00% |
| N 2009-09-14 | 1.44 | 1.45 | 1.38 | 1.40 | 2216000 | 3153780 | -0.04 | -2.78% |
| N 2009-09-11 | 1.46 | 1.47 | 1.40 | 1.44 | 2362000 | 3389260 | -0.03 | -2.04% |
| N 2009-09-10 | 1.49 | 1.50 | 1.45 | 1.47 | 964000 | 1425040 | -0.02 | -1.34% |
| 2009-09-09 | 1.53 | 1.53 | 1.47 | 1.49 | 1426000 | 2136180 | -0.04 | -2.61% |
| 2009-09-08 | 1.54 | 1.54 | 1.52 | 1.53 | 576000 | 880840 | -0.01 | -0.65% |
| 2009-09-07 | 1.55 | 1.57 | 1.52 | 1.54 | 1124000 | 1747280 | -0.01 | -0.65% |
| 2009-09-04 | 1.52 | 1.55 | 1.51 | 1.55 | 1994000 | 3057540 | 0.04 | 2.65% |
| 2009-09-03 | 1.47 | 1.52 | 1.46 | 1.51 | 1330000 | 1990480 | 0.05 | 3.42% |
| 2009-09-02 | 1.42 | 1.46 | 1.38 | 1.46 | 1628000 | 2302240 | 0.02 | 1.39% |
| 2009-09-01 | 1.40 | 1.44 | 1.38 | 1.44 | 1137690 | 1600250 | 0.04 | 2.86% |
| 2009-08-31 | 1.47 | 1.47 | 1.35 | 1.40 | 1998000 | 2774500 | -0.07 | -4.76% |
| 2009-08-28 | 1.50 | 1.53 | 1.43 | 1.47 | 1622000 | 2376960 | -0.02 | -1.34% |
| 2009-08-27 | 1.50 | 1.51 | 1.48 | 1.49 | 714000 | 1068560 | -0.04 | -2.61% |
| 2009-08-26 | 1.55 | 1.55 | 1.52 | 1.53 | 584000 | 894980 | -0.01 | -0.65% |
| 2009-08-25 | 1.55 | 1.56 | 1.50 | 1.54 | 1018000 | 1569860 | -0.04 | -2.53% |
| 2009-08-24 | 1.50 | 1.58 | 1.50 | 1.58 | 2370000 | 3677260 | 0.10 | 6.76% |
| 2009-08-21 | 1.50 | 1.55 | 1.46 | 1.48 | 1024000 | 1526120 | -0.03 | -1.99% |
| N 2009-08-20 | 1.48 | 1.51 | 1.46 | 1.51 | 1006000 | 1496020 | 0.03 | 2.03% |
| 2009-08-19 | 1.50 | 1.52 | 1.42 | 1.48 | 2652000 | 3896620 | -0.06 | -3.90% |
| 2009-08-18 | 1.56 | 1.56 | 1.48 | 1.54 | 3466000 | 5223920 | -0.02 | -1.28% |
| 2009-08-17 | 1.63 | 1.63 | 1.50 | 1.56 | 2657500 | 4093930 | -0.07 | -4.29% |
| 2009-08-14 | 1.64 | 1.64 | 1.53 | 1.63 | 3198000 | 5047740 | -0.01 | -0.61% |
| 2009-08-13 | 1.63 | 1.67 | 1.61 | 1.64 | 3140000 | 5165000 | 0.00 | 0.00% |
| 2009-08-12 | 1.67 | 1.68 | 1.60 | 1.64 | 5604000 | 9164900 | -0.03 | -1.80% |
| 2009-08-11 | 1.44 | 1.71 | 1.41 | 1.67 | 12852000 | 20118000 | 0.23 | 15.97% |
| 2009-08-10 | 1.34 | 1.46 | 1.34 | 1.44 | 4786000 | 6806600 | 0.09 | 6.67% |
| 2009-08-07 | 1.38 | 1.40 | 1.33 | 1.35 | 3030000 | 4109180 | -0.04 | -2.88% |
| 2009-08-06 | 1.35 | 1.40 | 1.33 | 1.39 | 4758500 | 6482580 | 0.02 | 1.46% |
| 2009-08-05 | 1.39 | 1.44 | 1.34 | 1.37 | 2328000 | 3174860 | -0.03 | -2.14% |
| 2009-08-04 | 1.43 | 1.46 | 1.40 | 1.40 | 2390000 | 3395820 | -0.05 | -3.45% |
| 2009-08-03 | 1.46 | 1.47 | 1.43 | 1.45 | 3114000 | 4513420 | 0.00 | 0.00% |
| 2009-07-31 | 1.45 | 1.45 | 1.41 | 1.45 | 4386000 | 6300440 | 0.02 | 1.40% |
| 2009-07-30 | 1.39 | 1.47 | 1.39 | 1.44 | 4920500 | 7086380 | 0.06 | 4.35% |
| 2009-07-29 | 1.40 | 1.42 | 1.38 | 1.41 | 1848000 | 2592900 | 0.00 | 0.00% |
| 2009-07-28 | 1.32 | 1.37 | 1.27 | 1.36 | 2646000 | 3512400 | 0.06 | 4.62% |
| 2009-07-27 | 1.23 | 1.30 | 1.23 | 1.30 | 3752000 | 4815300 | 0.06 | 4.84% |
| 2009-07-24 | 1.25 | 1.26 | 1.22 | 1.24 | 2426000 | 3017340 | -0.02 | -1.59% |
| N 2009-07-23 | 1.19 | 1.26 | 1.18 | 1.21 | 7974000 | 9734800 | 0.04 | 3.42% |
| 2009-07-22 | 1.12 | 1.17 | 1.11 | 1.17 | 2118000 | 2450520 | 0.04 | 3.54% |
| 2009-07-21 | 1.13 | 1.13 | 1.12 | 1.12 | 118000 | 132180 | -0.02 | -1.75% |
| N 2009-07-20 | 1.12 | 1.13 | 1.12 | 1.12 | 690000 | 774660 | 0.01 | 0.90% |
| 2009-07-17 | 1.13 | 1.14 | 1.10 | 1.11 | 926000 | 1038140 | 0.03 | 2.78% |
| 2009-07-16 | 1.12 | 1.13 | 1.11 | 1.11 | 1714000 | 1915180 | -0.01 | -0.89% |
| 2009-07-15 | 1.14 | 1.14 | 1.08 | 1.10 | 794000 | 864860 | 0.01 | 0.92% |
| 2009-07-14 | 1.04 | 1.07 | 1.03 | 1.07 | 1672000 | 1764820 | 0.03 | 2.88% |
| 2009-07-13 | 1.05 | 1.05 | 1.02 | 1.03 | 478000 | 494460 | -0.01 | -0.96% |
| 2009-07-10 | 1.03 | 1.04 | 1.02 | 1.03 | 250000 | 258060 | -0.01 | -0.96% |
| 2009-07-09 | 1.03 | 1.04 | 1.03 | 1.04 | 72000 | 74260 | 0.00 | 0.00% |
| N 2009-07-08 | 1.04 | 1.04 | 1.01 | 1.02 | 1272000 | 1303060 | -0.03 | -2.86% |
| 2009-07-07 | 1.06 | 1.06 | 1.05 | 1.05 | 14000 | 14720 | -0.02 | -1.87% |
| 2009-07-06 | 1.03 | 1.06 | 1.03 | 1.06 | 1252000 | 1307820 | 0.02 | 1.92% |
| 2009-07-03 | 1.02 | 1.06 | 1.02 | 1.04 | 277000 | 291520 | 0.00 | 0.00% |
| N 2009-07-02 | 1.02 | 1.06 | 1.02 | 1.05 | 141000 | 148860 | 0.01 | 0.96% |
| 2009-06-30 | 1.05 | 1.09 | 1.04 | 1.04 | 2268000 | 2396680 | -0.02 | -1.89% |
| 2009-06-29 | 1.07 | 1.09 | 1.06 | 1.06 | 976000 | 1044780 | -0.03 | -2.75% |
| 2009-06-26 | 1.08 | 1.09 | 1.06 | 1.09 | 1920000 | 2071360 | 0.01 | 0.93% |
| 2009-06-25 | 1.06 | 1.08 | 1.05 | 1.08 | 279000 | 298880 | 0.02 | 1.89% |
| 2009-06-24 | 1.01 | 1.06 | 1.01 | 1.06 | 902000 | 942660 | 0.01 | 0.95% |
| 2009-06-23 | 1.05 | 1.06 | 1.03 | 1.06 | 496000 | 519180 | -0.03 | -2.75% |
| 2009-06-22 | 1.07 | 1.09 | 1.06 | 1.09 | 1406000 | 1510720 | 0.04 | 3.81% |
| 2009-06-19 | 1.03 | 1.07 | 1.03 | 1.05 | 796000 | 837000 | -0.01 | -0.94% |
| N 2009-06-18 | 1.07 | 1.08 | 1.07 | 1.08 | 880000 | 942100 | 0.01 | 0.94% |
| 2009-06-17 | 1.02 | 1.10 | 1.02 | 1.08 | 2716000 | 2915360 | -0.02 | -1.82% |
| 2009-06-16 | 1.10 | 1.11 | 1.08 | 1.10 | 2448000 | 2661920 | -0.03 | -2.65% |
| 2009-06-15 | 1.15 | 1.15 | 1.11 | 1.13 | 824000 | 924440 | -0.02 | -1.74% |
| 2009-06-12 | 1.16 | 1.16 | 1.13 | 1.15 | 738000 | 840740 | -0.01 | -0.86% |
| 2009-06-11 | 1.15 | 1.17 | 1.12 | 1.16 | 2758000 | 3182960 | 0.02 | 1.67% |
| N 2009-06-10 | 1.12 | 1.17 | 1.12 | 1.16 | 3608000 | 4169760 | 0.04 | 3.57% |
| 2009-06-09 | 1.14 | 1.14 | 1.10 | 1.12 | 1234000 | 1375520 | -0.01 | -0.89% |
| 2009-06-08 | 1.13 | 1.14 | 1.11 | 1.13 | 2488000 | 2797640 | -0.01 | -0.88% |
| 2009-06-05 | 1.13 | 1.17 | 1.13 | 1.14 | 1338000 | 1528700 | -0.01 | -0.87% |
| 2009-06-04 | 1.16 | 1.16 | 1.11 | 1.15 | 5136000 | 5853500 | -0.03 | -2.54% |
| 2009-06-03 | 1.18 | 1.19 | 1.15 | 1.18 | 3646000 | 4254000 | 0.01 | 0.85% |
| 2009-06-02 | 1.16 | 1.19 | 1.16 | 1.17 | 3548000 | 4145780 | -0.02 | -1.68% |
| 2009-06-01 | 1.18 | 1.19 | 1.15 | 1.19 | 4306000 | 5079840 | -0.01 | -0.83% |
| 2009-05-29 | 1.17 | 1.20 | 1.15 | 1.20 | 3641000 | 4277390 | 0.00 | 0.00% |
| 2009-05-27 | 1.18 | 1.21 | 1.18 | 1.20 | 6880000 | 8240860 | 0.03 | 2.56% |
| 2009-05-26 | 1.18 | 1.19 | 1.14 | 1.17 | 1868000 | 2193140 | -0.01 | -0.85% |
