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 | 8.70 | 8.89 | 8.65 | 8.87 | 38673400 | 339903008 | 0.20 | 2.31% |
| 2009-11-24 | 8.70 | 8.83 | 8.61 | 8.67 | 33889100 | 294937984 | -0.04 | -0.46% |
| 2009-11-23 | 8.60 | 8.80 | 8.60 | 8.71 | 29163400 | 254008992 | 0.17 | 1.99% |
| 2009-11-20 | 8.68 | 8.68 | 8.51 | 8.54 | 49966200 | 428568992 | -0.20 | -2.29% |
| 2009-11-19 | 8.81 | 8.85 | 8.71 | 8.74 | 17034500 | 149307008 | -0.07 | -0.80% |
| 2009-11-18 | 8.92 | 9.06 | 8.65 | 8.81 | 40664600 | 359680992 | -0.10 | -1.12% |
| 2009-11-17 | 9.02 | 9.16 | 8.85 | 8.91 | 76696600 | 688516992 | -0.05 | -0.56% |
| 2009-11-16 | 8.78 | 9.04 | 8.72 | 8.96 | 92682304 | 826286976 | 0.27 | 3.11% |
| 2009-11-13 | 8.73 | 8.80 | 8.60 | 8.69 | 22803400 | 197904000 | -0.07 | -0.80% |
| 2009-11-12 | 8.88 | 8.89 | 8.73 | 8.76 | 17633000 | 154804992 | -0.08 | -0.91% |
| 2009-11-11 | 8.81 | 8.86 | 8.62 | 8.84 | 23396800 | 204652000 | 0.11 | 1.26% |
| 2009-11-10 | 8.90 | 8.92 | 8.63 | 8.73 | 33332000 | 292528992 | 0.01 | 0.12% |
| 2009-11-09 | 8.75 | 8.88 | 8.70 | 8.72 | 39162400 | 343592000 | 0.04 | 0.46% |
| 2009-11-06 | 8.72 | 8.76 | 8.62 | 8.68 | 23012700 | 199672000 | 0.15 | 1.76% |
| 2009-11-05 | 8.55 | 8.70 | 8.51 | 8.53 | 16115900 | 138302000 | -0.07 | -0.81% |
| 2009-11-04 | 8.57 | 8.75 | 8.54 | 8.60 | 27489100 | 237594000 | 0.17 | 2.02% |
| 2009-11-03 | 8.57 | 8.60 | 8.41 | 8.43 | 24042200 | 204328992 | -0.14 | -1.63% |
| 2009-11-02 | 8.40 | 8.61 | 8.40 | 8.57 | 36342700 | 310359008 | -0.16 | -1.83% |
| 2009-10-30 | 8.74 | 8.83 | 8.72 | 8.73 | 31128300 | 273256992 | 0.25 | 2.95% |
| 2009-10-29 | 8.48 | 8.51 | 8.42 | 8.48 | 45391900 | 384412000 | -0.29 | -3.31% |
| 2009-10-28 | 8.74 | 8.92 | 8.74 | 8.77 | 44439600 | 391259008 | -0.24 | -2.66% |
| 2009-10-27 | 8.90 | 9.09 | 8.83 | 9.01 | 33225900 | 299092000 | -0.24 | -2.60% |
| 2009-10-23 | 9.20 | 9.30 | 9.11 | 9.25 | 26285600 | 241832000 | 0.19 | 2.10% |
| 2009-10-22 | 9.16 | 9.16 | 8.96 | 9.06 | 25150200 | 226935008 | -0.10 | -1.09% |
| 2009-10-21 | 9.10 | 9.19 | 9.04 | 9.16 | 22971000 | 209355008 | -0.07 | -0.76% |
| 2009-10-20 | 9.21 | 9.33 | 9.17 | 9.23 | 26026000 | 240798000 | 0.05 | 0.55% |
| 2009-10-19 | 9.00 | 9.20 | 8.92 | 9.18 | 25267000 | 229559008 | 0.15 | 1.66% |
| 2009-10-16 | 9.25 | 9.27 | 8.97 | 9.02 | 13255000 | 121215000 | -0.11 | -1.21% |
| 2009-10-15 | 9.35 | 9.58 | 9.09 | 9.13 | 45839000 | 428140000 | -0.01 | -0.11% |
| 2009-10-14 | 8.98 | 9.18 | 8.95 | 9.14 | 26378900 | 240018000 | 0.21 | 2.35% |
| 2009-10-13 | 9.01 | 9.20 | 8.85 | 8.93 | 28714200 | 259832992 | 0.01 | 0.11% |
| 2009-10-12 | 9.25 | 9.25 | 8.87 | 8.92 | 25410700 | 228807008 | -0.24 | -2.62% |
| 2009-10-09 | 9.16 | 9.25 | 9.01 | 9.16 | 44515300 | 408028992 | 0.02 | 0.22% |
| 2009-10-08 | 9.00 | 9.19 | 8.93 | 9.14 | 64263400 | 583694976 | 0.38 | 4.34% |
| 2009-10-07 | 8.81 | 8.84 | 8.67 | 8.76 | 33932400 | 297504000 | 0.21 | 2.46% |
| 2009-10-06 | 8.20 | 8.58 | 8.20 | 8.55 | 36023500 | 302854016 | 0.43 | 5.30% |
| 2009-10-05 | 8.05 | 8.18 | 8.05 | 8.12 | 31691600 | 257476992 | -0.01 | -0.12% |
| 2009-10-02 | 8.01 | 8.20 | 8.01 | 8.13 | 46134500 | 373916000 | -0.33 | -3.90% |
| 2009-09-30 | 8.50 | 8.64 | 8.37 | 8.46 | 26596300 | 225748992 | -0.03 | -0.35% |
| 2009-09-29 | 8.57 | 8.60 | 8.48 | 8.49 | 25602200 | 218903008 | 0.13 | 1.55% |
| 2009-09-28 | 8.59 | 8.63 | 8.28 | 8.36 | 26131000 | 219684992 | -0.27 | -3.13% |
| 2009-09-25 | 8.53 | 8.68 | 8.44 | 8.63 | 32205400 | 275374016 | -0.08 | -0.92% |
| 2009-09-24 | 8.88 | 8.88 | 8.64 | 8.71 | 30974600 | 270798016 | -0.31 | -3.44% |
| 2009-09-23 | 9.01 | 9.15 | 8.96 | 9.02 | 22193900 | 200792992 | 0.04 | 0.45% |
| 2009-09-22 | 8.90 | 9.09 | 8.90 | 8.98 | 25649400 | 230659008 | 0.00 | 0.00% |
| 2009-09-21 | 9.38 | 9.38 | 8.91 | 8.98 | 57957300 | 524416000 | -0.40 | -4.26% |
| 2009-09-18 | 9.42 | 9.45 | 9.20 | 9.38 | 29866000 | 279081984 | -0.14 | -1.47% |
| N 2009-09-17 | 9.40 | 9.68 | 9.38 | 9.52 | 57999900 | 555219968 | 0.32 | 3.48% |
| 2009-09-16 | 9.16 | 9.20 | 8.96 | 9.20 | 30626100 | 279516992 | 0.30 | 3.37% |
| N 2009-09-15 | 9.16 | 9.16 | 8.82 | 8.90 | 8703920 | 78084600 | -0.06 | -0.67% |
| N 2009-09-14 | 8.78 | 9.05 | 8.76 | 8.96 | 18061400 | 160808992 | -0.13 | -1.43% |
| N 2009-09-11 | 9.01 | 9.23 | 9.01 | 9.09 | 19050800 | 174111008 | 0.01 | 0.11% |
| N 2009-09-10 | 9.15 | 9.24 | 9.07 | 9.08 | 24568300 | 224560000 | 0.02 | 0.22% |
| N 2009-09-09 | 9.23 | 9.28 | 8.91 | 9.06 | 30133100 | 275032000 | -0.11 | -1.20% |
| 2009-09-08 | 8.74 | 9.26 | 8.74 | 9.17 | 47528500 | 431395008 | 0.31 | 3.50% |
| 2009-09-07 | 8.86 | 8.99 | 8.82 | 8.86 | 23926700 | 212742000 | 0.09 | 1.03% |
| N 2009-09-04 | 8.67 | 8.81 | 8.53 | 8.77 | 45215900 | 392759008 | 0.25 | 2.93% |
| N 2009-09-03 | 8.22 | 8.66 | 8.22 | 8.52 | 49747100 | 423952992 | 0.36 | 4.41% |
| N 2009-09-02 | 8.25 | 8.27 | 8.08 | 8.16 | 37566500 | 306913984 | -0.19 | -2.27% |
| N 2009-09-01 | 8.38 | 8.55 | 8.16 | 8.35 | 28194400 | 235708000 | 0.13 | 1.58% |
| 2009-08-31 | 8.45 | 8.45 | 8.08 | 8.22 | 39445900 | 322279008 | -0.28 | -3.29% |
| 2009-08-28 | 8.75 | 8.75 | 8.40 | 8.50 | 25802700 | 219175008 | -0.08 | -0.93% |
| N 2009-08-27 | 8.74 | 8.80 | 8.56 | 8.58 | 39921400 | 344670016 | -0.34 | -3.81% |
| N 2009-08-26 | 9.05 | 9.09 | 8.88 | 8.92 | 26474600 | 237044992 | -0.12 | -1.33% |
| N 2009-08-25 | 8.88 | 9.07 | 8.72 | 9.04 | 37751900 | 337222016 | -0.17 | -1.85% |
| N 2009-08-24 | 9.10 | 9.26 | 9.10 | 9.21 | 36257200 | 333361984 | 0.30 | 3.37% |
| N 2009-08-21 | 8.96 | 9.10 | 8.74 | 8.91 | 25576700 | 228636992 | 0.03 | 0.34% |
| 2009-08-20 | 8.71 | 8.98 | 8.68 | 8.88 | 39005600 | 344236000 | 0.36 | 4.22% |
| N 2009-08-19 | 8.88 | 8.93 | 8.32 | 8.52 | 55813400 | 479334016 | -0.36 | -4.05% |
| 2009-08-18 | 8.70 | 8.98 | 8.56 | 8.88 | 75962400 | 669184000 | -0.07 | -0.78% |
| 2009-08-17 | 9.20 | 9.33 | 8.85 | 8.95 | 65984600 | 597139008 | -0.62 | -6.48% |
| 2009-08-14 | 9.70 | 9.84 | 9.38 | 9.57 | 34143800 | 326886016 | -0.07 | -0.73% |
| 2009-08-13 | 9.61 | 9.73 | 9.38 | 9.64 | 57532300 | 550395008 | 0.23 | 2.44% |
| 2009-08-12 | 9.60 | 9.68 | 9.40 | 9.41 | 58175400 | 554124992 | -0.48 | -4.85% |
| 2009-08-11 | 9.78 | 9.91 | 9.65 | 9.89 | 36567800 | 357752000 | -0.07 | -0.70% |
| 2009-08-10 | 9.77 | 10.14 | 9.68 | 9.96 | 79741504 | 790296000 | 0.53 | 5.62% |
| N 2009-08-07 | 9.70 | 9.89 | 9.22 | 9.43 | 74411696 | 712350976 | -0.52 | -5.23% |
| 2009-08-06 | 9.85 | 10.16 | 9.62 | 9.95 | 76901000 | 760027008 | 0.13 | 1.32% |
| N 2009-08-05 | 9.99 | 10.24 | 9.66 | 9.82 | 95032896 | 938657024 | -0.17 | -1.70% |
| N 2009-08-04 | 10.08 | 10.36 | 9.72 | 9.99 | 120102000 | 1202930048 | 0.32 | 3.31% |
| N 2009-08-03 | 9.08 | 9.84 | 9.03 | 9.67 | 120091000 | 1142249984 | 0.65 | 7.21% |
| 2009-07-31 | 8.97 | 9.21 | 8.85 | 9.02 | 77446800 | 700206016 | 0.34 | 3.92% |
| 2009-07-30 | 8.69 | 8.82 | 8.40 | 8.59 | 21474900 | 184884000 | 0.00 | 0.00% |
| N 2009-07-29 | 8.90 | 9.13 | 8.90 | 8.94 | 14287000 | 129108000 | -0.19 | -2.08% |
| N 2009-07-28 | 9.28 | 9.45 | 8.94 | 9.44 | 19904400 | 182399008 | 0.24 | 2.61% |
| N 2009-07-27 | 8.64 | 9.25 | 8.49 | 9.13 | 39270300 | 343243008 | 0.31 | 3.52% |
| N 2009-07-24 | 8.40 | 8.48 | 8.28 | 8.39 | 11348200 | 95058600 | 0.08 | 0.96% |
| 2009-07-23 | 8.30 | 8.35 | 8.18 | 8.32 | 14051600 | 116582000 | 0.20 | 2.46% |
| 2009-07-22 | 8.20 | 8.37 | 8.10 | 8.33 | 17727500 | 146186000 | 0.15 | 1.83% |
| N 2009-07-21 | 8.24 | 8.29 | 7.99 | 8.00 | 20838100 | 169484000 | -0.26 | -3.15% |
| N 2009-07-20 | 7.88 | 7.99 | 7.85 | 7.92 | 22705900 | 179580000 | 0.25 | 3.26% |
| 2009-07-17 | 7.50 | 7.53 | 7.42 | 7.49 | 15838400 | 118622000 | 0.15 | 2.04% |
| N 2009-07-16 | 7.55 | 7.60 | 7.36 | 7.48 | 28930500 | 217368992 | 0.23 | 3.17% |
| 2009-07-15 | 6.98 | 7.10 | 6.96 | 7.10 | 12663900 | 89113904 | 0.18 | 2.60% |
| 2009-07-14 | 6.80 | 6.89 | 6.72 | 6.74 | 10118400 | 68750800 | 0.05 | 0.75% |
| N 2009-07-13 | 6.84 | 6.84 | 6.60 | 6.71 | 10278200 | 69302600 | -0.19 | -2.75% |
| 2009-07-10 | 6.96 | 7.04 | 6.92 | 7.02 | 10799000 | 75447104 | 0.06 | 0.86% |
| N 2009-07-09 | 6.99 | 7.03 | 6.80 | 6.84 | 11385700 | 78255904 | -0.14 | -2.01% |
| 2009-07-08 | 6.85 | 6.91 | 6.85 | 6.87 | 21454300 | 147532992 | -0.16 | -2.28% |
| 2009-07-07 | 7.08 | 7.23 | 7.08 | 7.14 | 5824360 | 41733700 | 0.01 | 0.14% |
| N 2009-07-06 | 7.10 | 7.38 | 7.02 | 7.26 | 21289900 | 154280000 | 0.02 | 0.28% |
| N 2009-07-03 | 7.13 | 7.26 | 7.05 | 7.25 | 8240940 | 58910800 | -0.07 | -0.96% |
| N 2009-07-02 | 7.48 | 7.61 | 7.45 | 7.48 | 12243100 | 91972496 | 0.14 | 1.91% |
| N 2009-06-30 | 7.73 | 7.75 | 7.30 | 7.34 | 45648800 | 341411008 | -0.22 | -2.91% |
| 2009-06-29 | 7.70 | 7.79 | 7.50 | 7.56 | 43073600 | 326723008 | -0.21 | -2.70% |
| 2009-06-26 | 7.65 | 7.85 | 7.52 | 7.84 | 36033000 | 276409984 | 0.33 | 4.39% |
| 2009-06-25 | 7.57 | 7.63 | 7.40 | 7.40 | 35156900 | 265116992 | -0.05 | -0.67% |
| 2009-06-24 | 7.26 | 7.60 | 7.21 | 7.42 | 74662000 | 549875968 | 0.17 | 2.35% |
| 2009-06-23 | 7.22 | 7.26 | 7.13 | 7.19 | 35900200 | 258736992 | -0.57 | -7.34% |
| N 2009-06-22 | 7.54 | 7.95 | 7.54 | 7.80 | 32819400 | 255276000 | 0.21 | 2.77% |
| N 2009-06-19 | 7.75 | 7.80 | 7.46 | 7.52 | 27312000 | 207200000 | -0.18 | -2.34% |
| 2009-06-18 | 7.76 | 7.86 | 7.70 | 7.76 | 27484000 | 213667008 | -0.17 | -2.14% |
| 2009-06-17 | 7.80 | 7.98 | 7.71 | 7.89 | 56144900 | 440470016 | -0.12 | -1.50% |
| 2009-06-16 | 7.96 | 8.06 | 7.81 | 7.99 | 76007800 | 602937024 | -0.31 | -3.73% |
| N 2009-06-15 | 8.60 | 8.60 | 8.19 | 8.30 | 60927800 | 507715008 | -0.39 | -4.49% |
| N 2009-06-12 | 8.70 | 8.90 | 8.52 | 8.69 | 125563000 | 1102690048 | 0.29 | 3.45% |
| N 2009-06-11 | 8.15 | 8.49 | 8.12 | 8.40 | 46970400 | 393265984 | -0.04 | -0.47% |
| N 2009-06-10 | 7.96 | 8.46 | 7.88 | 8.44 | 105155000 | 862076992 | 0.68 | 8.76% |
| 2009-06-09 | 7.95 | 8.04 | 7.57 | 7.76 | 53901400 | 419704992 | -0.08 | -1.02% |
| 2009-06-08 | 8.00 | 8.18 | 7.80 | 7.84 | 56814900 | 452777984 | -0.22 | -2.73% |
| N 2009-06-05 | 8.40 | 8.42 | 7.84 | 8.06 | 122785000 | 995481024 | -0.17 | -2.07% |
| N 2009-06-04 | 7.98 | 8.69 | 7.80 | 8.23 | 194798000 | 1607469952 | -0.08 | -0.96% |
| 2009-06-03 | 8.15 | 8.57 | 8.13 | 8.31 | 103544000 | 864721984 | 0.42 | 5.32% |
| N 2009-06-02 | 8.32 | 8.50 | 7.76 | 7.89 | 111075000 | 909478976 | -0.19 | -2.35% |
| 2009-06-01 | 7.60 | 8.17 | 7.58 | 8.08 | 122912000 | 969864000 | 0.65 | 8.75% |
| N 2009-05-29 | 7.30 | 7.46 | 7.22 | 7.43 | 72180600 | 529631008 | 0.21 | 2.91% |
| N 2009-05-27 | 7.15 | 7.29 | 7.07 | 7.22 | 99073600 | 713016000 | 0.32 | 4.64% |
| N 2009-05-26 | 7.12 | 7.21 | 6.89 | 6.90 | 50660700 | 354696000 | -0.26 | -3.63% |
