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 | 8.62 | 9.18 | 8.62 | 9.17 | 13992600 | 126043000 | 0.35 | 3.97% |
| 2009-11-24 | 9.19 | 9.19 | 8.69 | 8.82 | 12352800 | 109124000 | -0.18 | -2.00% |
| 2009-11-23 | 9.10 | 9.10 | 8.86 | 9.00 | 8102070 | 72691800 | -0.11 | -1.21% |
| 2009-11-20 | 9.35 | 9.38 | 8.96 | 9.11 | 10246900 | 93064000 | -0.10 | -1.09% |
| 2009-11-19 | 9.38 | 9.40 | 9.11 | 9.21 | 11949500 | 110663000 | -0.05 | -0.54% |
| 2009-11-18 | 9.21 | 9.37 | 9.06 | 9.26 | 11389400 | 104818000 | -0.11 | -1.17% |
| 2009-11-17 | 9.40 | 9.49 | 9.29 | 9.37 | 11354100 | 106642000 | 0.12 | 1.30% |
| 2009-11-16 | 9.10 | 9.36 | 9.08 | 9.25 | 14048500 | 130005000 | 0.18 | 1.99% |
| 2009-11-13 | 8.92 | 9.10 | 8.92 | 9.07 | 11993500 | 108237000 | -0.11 | -1.20% |
| 2009-11-12 | 9.40 | 9.44 | 9.13 | 9.18 | 11456300 | 106768000 | -0.21 | -2.24% |
| 2009-11-11 | 9.16 | 9.40 | 9.01 | 9.39 | 12665100 | 116893000 | 0.23 | 2.51% |
| 2009-11-10 | 9.29 | 9.35 | 8.99 | 9.16 | 15174300 | 140016000 | 0.06 | 0.66% |
| 2009-11-09 | 8.76 | 9.15 | 8.70 | 9.10 | 12799000 | 115347000 | 0.27 | 3.06% |
| 2009-11-06 | 8.88 | 8.88 | 8.77 | 8.83 | 9649700 | 85266896 | 0.14 | 1.61% |
| 2009-11-05 | 8.70 | 8.75 | 8.60 | 8.69 | 3955090 | 34288600 | 0.09 | 1.05% |
| 2009-11-04 | 8.64 | 8.65 | 8.48 | 8.60 | 11666900 | 100009000 | 0.13 | 1.53% |
| 2009-11-03 | 8.65 | 8.65 | 8.41 | 8.47 | 6559000 | 55840900 | -0.07 | -0.82% |
| 2009-11-02 | 8.22 | 8.64 | 8.20 | 8.54 | 10859000 | 91487296 | -0.08 | -0.93% |
| 2009-10-30 | 8.50 | 8.80 | 8.50 | 8.62 | 18942500 | 164114000 | 0.44 | 5.38% |
| 2009-10-29 | 8.30 | 8.63 | 8.16 | 8.18 | 35916000 | 298671008 | -0.21 | -2.50% |
| 2009-10-28 | 8.58 | 8.74 | 8.23 | 8.39 | 17038300 | 142594000 | -0.32 | -3.67% |
| 2009-10-27 | 8.90 | 8.90 | 8.55 | 8.71 | 17487500 | 153004992 | -0.45 | -4.91% |
| 2009-10-23 | 8.82 | 9.17 | 8.80 | 9.16 | 23462500 | 212024992 | 0.34 | 3.85% |
| 2009-10-22 | 8.77 | 8.96 | 8.70 | 8.82 | 19078400 | 168251008 | 0.05 | 0.57% |
| 2009-10-21 | 8.87 | 9.00 | 8.70 | 8.77 | 13406200 | 118580000 | -0.15 | -1.68% |
| 2009-10-20 | 8.80 | 9.00 | 8.75 | 8.92 | 28503000 | 253868992 | 0.31 | 3.60% |
| 2009-10-19 | 8.26 | 8.65 | 8.22 | 8.61 | 11563900 | 98435296 | 0.27 | 3.24% |
| 2009-10-16 | 8.58 | 8.65 | 8.21 | 8.27 | 5153650 | 43324600 | -0.31 | -3.61% |
| 2009-10-15 | 8.52 | 8.73 | 8.52 | 8.58 | 28597600 | 246832000 | 0.21 | 2.51% |
| 2009-10-14 | 8.20 | 8.40 | 8.17 | 8.37 | 16965800 | 141483008 | 0.20 | 2.45% |
| 2009-10-13 | 7.90 | 8.32 | 7.90 | 8.17 | 29204800 | 237988992 | 0.32 | 4.08% |
| 2009-10-12 | 7.81 | 7.92 | 7.81 | 7.85 | 19623500 | 154424000 | 0.05 | 0.64% |
| 2009-10-09 | 7.53 | 7.85 | 7.50 | 7.80 | 15509100 | 119840000 | 0.27 | 3.59% |
| 2009-10-08 | 7.48 | 7.55 | 7.40 | 7.53 | 6390750 | 47819800 | 0.09 | 1.21% |
| 2009-10-07 | 7.40 | 7.46 | 7.35 | 7.44 | 13377100 | 99090096 | 0.15 | 2.06% |
| 2009-10-06 | 7.19 | 7.31 | 7.16 | 7.29 | 8743050 | 63179700 | 0.18 | 2.53% |
| 2009-10-05 | 7.10 | 7.16 | 7.02 | 7.11 | 4699960 | 33340500 | 0.07 | 0.99% |
| 2009-10-02 | 7.05 | 7.09 | 7.01 | 7.04 | 10903900 | 76814096 | -0.19 | -2.63% |
| 2009-09-30 | 7.35 | 7.35 | 7.15 | 7.23 | 6069420 | 43805400 | -0.10 | -1.36% |
| 2009-09-29 | 7.20 | 7.43 | 7.20 | 7.33 | 6398780 | 46859400 | 0.19 | 2.66% |
| 2009-09-28 | 7.36 | 7.39 | 7.12 | 7.14 | 6440220 | 46330200 | -0.27 | -3.64% |
| 2009-09-25 | 7.22 | 7.44 | 7.14 | 7.41 | 7993900 | 57936700 | 0.06 | 0.82% |
| 2009-09-24 | 7.44 | 7.58 | 7.32 | 7.35 | 12404500 | 91696800 | -0.28 | -3.67% |
| 2009-09-23 | 7.60 | 7.80 | 7.55 | 7.63 | 9420880 | 72165296 | 0.05 | 0.66% |
| 2009-09-22 | 7.45 | 7.59 | 7.45 | 7.58 | 5614780 | 42264000 | 0.12 | 1.61% |
| 2009-09-21 | 7.55 | 7.65 | 7.41 | 7.46 | 9823380 | 74238496 | -0.09 | -1.19% |
| 2009-09-18 | 7.70 | 7.82 | 7.54 | 7.55 | 10890600 | 83410304 | -0.21 | -2.71% |
| 2009-09-17 | 7.72 | 7.90 | 7.71 | 7.76 | 16375200 | 127894000 | 0.08 | 1.04% |
| 2009-09-16 | 7.70 | 7.72 | 7.55 | 7.68 | 9123410 | 69806096 | 0.12 | 1.59% |
| 2009-09-15 | 7.79 | 7.83 | 7.48 | 7.56 | 8444590 | 63787300 | -0.15 | -1.95% |
| 2009-09-14 | 7.70 | 7.78 | 7.60 | 7.71 | 22979600 | 176844000 | 0.01 | 0.13% |
| 2009-09-11 | 7.56 | 7.70 | 7.48 | 7.70 | 23721200 | 180194000 | 0.14 | 1.85% |
| 2009-09-10 | 7.33 | 7.68 | 7.25 | 7.56 | 38549100 | 290456992 | 0.34 | 4.71% |
| 2009-09-09 | 7.39 | 7.39 | 7.09 | 7.22 | 23167400 | 167764000 | -0.10 | -1.37% |
| 2009-09-08 | 7.23 | 7.39 | 7.22 | 7.32 | 20257500 | 148323008 | 0.06 | 0.83% |
| N 2009-09-07 | 7.20 | 7.27 | 7.07 | 7.26 | 11522000 | 82798800 | 0.12 | 1.68% |
| N 2009-09-04 | 7.15 | 7.17 | 6.95 | 7.14 | 26075200 | 183627008 | 0.11 | 1.56% |
| N 2009-09-03 | 6.75 | 7.13 | 6.72 | 7.03 | 25721500 | 179611008 | 0.29 | 4.30% |
| 2009-09-02 | 6.72 | 6.82 | 6.64 | 6.74 | 31914300 | 214808992 | -0.06 | -0.88% |
| 2009-09-01 | 6.84 | 6.94 | 6.68 | 6.80 | 27245900 | 184050000 | 0.03 | 0.44% |
| N 2009-08-31 | 6.80 | 6.92 | 6.71 | 6.77 | 21594900 | 147236000 | -0.15 | -2.17% |
| N 2009-08-28 | 7.10 | 7.10 | 6.83 | 6.92 | 15918000 | 110493000 | -0.05 | -0.72% |
| 2009-08-27 | 7.18 | 7.18 | 6.95 | 6.97 | 34880100 | 246312992 | -0.26 | -3.60% |
| N 2009-08-26 | 7.33 | 7.35 | 7.15 | 7.23 | 32401400 | 234200992 | -0.16 | -2.17% |
| 2009-08-25 | 7.63 | 7.68 | 7.31 | 7.39 | 33380500 | 247724992 | -0.40 | -5.13% |
| N 2009-08-24 | 7.75 | 7.83 | 7.62 | 7.79 | 23549800 | 182530000 | 0.19 | 2.50% |
| 2009-08-21 | 7.56 | 7.69 | 7.50 | 7.60 | 16897000 | 128433000 | 0.09 | 1.20% |
| 2009-08-20 | 7.44 | 7.54 | 7.24 | 7.51 | 23358800 | 172972000 | 0.30 | 4.16% |
| 2009-08-19 | 7.37 | 7.44 | 7.05 | 7.21 | 11584500 | 84128800 | -0.13 | -1.77% |
| 2009-08-18 | 7.20 | 7.51 | 7.11 | 7.34 | 23060500 | 167876992 | -0.04 | -0.54% |
| 2009-08-17 | 7.60 | 7.66 | 7.27 | 7.38 | 23700100 | 176864992 | -0.53 | -6.70% |
| 2009-08-14 | 8.10 | 8.10 | 7.76 | 7.91 | 17477100 | 137496992 | -0.16 | -1.98% |
| 2009-08-13 | 7.97 | 8.10 | 7.96 | 8.07 | 12963000 | 103772000 | 0.25 | 3.20% |
| 2009-08-12 | 8.05 | 8.05 | 7.80 | 7.82 | 19114100 | 150828992 | -0.38 | -4.63% |
| 2009-08-11 | 8.13 | 8.24 | 8.05 | 8.20 | 12968800 | 106110000 | 0.03 | 0.37% |
| 2009-08-10 | 8.20 | 8.25 | 8.00 | 8.17 | 17217100 | 140728992 | 0.12 | 1.49% |
| 2009-08-07 | 8.49 | 8.49 | 7.96 | 8.05 | 29305100 | 240316000 | -0.47 | -5.52% |
| N 2009-08-06 | 8.50 | 8.55 | 8.26 | 8.52 | 19395200 | 163376000 | 0.12 | 1.43% |
| 2009-08-05 | 8.88 | 8.89 | 8.26 | 8.40 | 33187600 | 281119008 | -0.41 | -4.65% |
| 2009-08-04 | 8.94 | 9.06 | 8.76 | 8.81 | 24348500 | 216671008 | 0.04 | 0.46% |
| 2009-08-03 | 8.56 | 8.82 | 8.46 | 8.77 | 19287800 | 168132000 | 0.32 | 3.79% |
| N 2009-07-31 | 8.50 | 8.58 | 8.36 | 8.45 | 28040700 | 238008000 | 0.20 | 2.42% |
| 2009-07-30 | 8.35 | 8.49 | 8.30 | 8.32 | 10097000 | 84743400 | -0.17 | -2.00% |
| 2009-07-29 | 8.92 | 9.05 | 8.75 | 8.75 | 7138450 | 63258200 | -0.40 | -4.37% |
| 2009-07-28 | 9.14 | 9.15 | 8.82 | 8.93 | 3019520 | 26898800 | -0.17 | -1.87% |
| 2009-07-27 | 9.00 | 9.00 | 8.90 | 8.99 | 2282150 | 20467700 | 0.08 | 0.90% |
| 2009-07-24 | 9.00 | 9.00 | 8.73 | 8.86 | 4966980 | 44028200 | 0.11 | 1.26% |
| 2009-07-23 | 8.58 | 8.73 | 8.40 | 8.73 | 2772170 | 23961100 | 0.20 | 2.35% |
| 2009-07-22 | 8.52 | 8.76 | 8.52 | 8.64 | 4553660 | 39312600 | 0.12 | 1.41% |
| 2009-07-21 | 8.66 | 8.70 | 8.36 | 8.45 | 4437740 | 37813800 | -0.21 | -2.42% |
| 2009-07-20 | 8.35 | 8.37 | 8.20 | 8.34 | 5555180 | 46045400 | 0.23 | 2.84% |
| 2009-07-17 | 8.03 | 8.07 | 7.96 | 8.02 | 2948800 | 23646300 | 0.10 | 1.26% |
| 2009-07-16 | 8.03 | 8.14 | 8.01 | 8.06 | 11918700 | 95776304 | 0.32 | 4.13% |
| 2009-07-15 | 7.60 | 7.71 | 7.56 | 7.65 | 6955450 | 53079400 | 0.03 | 0.39% |
| 2009-07-14 | 7.41 | 7.50 | 7.37 | 7.41 | 6644180 | 49393600 | 0.17 | 2.35% |
| 2009-07-13 | 7.51 | 7.51 | 7.30 | 7.36 | 3530280 | 25970500 | -0.16 | -2.13% |
| 2009-07-10 | 7.61 | 7.72 | 7.60 | 7.69 | 11233000 | 85534400 | 0.16 | 2.12% |
| 2009-07-09 | 7.40 | 7.51 | 7.16 | 7.26 | 7542700 | 55057000 | -0.28 | -3.71% |
| N 2009-07-08 | 7.55 | 7.65 | 7.53 | 7.57 | 3201610 | 24284500 | -0.13 | -1.69% |
| 2009-07-07 | 7.77 | 7.88 | 7.76 | 7.81 | 1917950 | 14991000 | 0.04 | 0.52% |
| 2009-07-06 | 7.80 | 7.82 | 7.62 | 7.80 | 13442500 | 103841000 | -0.13 | -1.64% |
| 2009-07-03 | 7.91 | 7.98 | 7.82 | 7.88 | 9141740 | 72426096 | -0.34 | -4.14% |
| 2009-07-02 | 8.70 | 8.70 | 8.46 | 8.48 | 2389700 | 20499000 | 0.07 | 0.83% |
| 2009-06-30 | 8.80 | 8.89 | 8.38 | 8.41 | 9666410 | 83088600 | -0.23 | -2.66% |
| 2009-06-29 | 8.50 | 8.71 | 8.48 | 8.64 | 7378250 | 63439400 | 0.04 | 0.47% |
| 2009-06-26 | 8.27 | 8.49 | 8.17 | 8.48 | 12110100 | 100841000 | 0.31 | 3.79% |
| 2009-06-25 | 8.60 | 8.60 | 7.94 | 8.08 | 19303300 | 159508000 | -0.31 | -3.69% |
| 2009-06-24 | 8.33 | 8.57 | 8.20 | 8.25 | 18262800 | 152588992 | -0.25 | -2.94% |
| 2009-06-23 | 8.50 | 8.50 | 8.22 | 8.37 | 10989000 | 92609200 | -0.48 | -5.42% |
| 2009-06-22 | 8.69 | 8.82 | 8.61 | 8.76 | 9051740 | 78916400 | 0.14 | 1.62% |
| 2009-06-19 | 8.51 | 8.62 | 8.36 | 8.53 | 4398950 | 37283500 | 0.09 | 1.07% |
| 2009-06-18 | 8.38 | 8.58 | 8.38 | 8.43 | 6011000 | 50877600 | -0.20 | -2.32% |
| N 2009-06-17 | 8.50 | 8.82 | 8.43 | 8.57 | 17791500 | 153238000 | -0.21 | -2.39% |
| 2009-06-16 | 9.12 | 9.12 | 8.69 | 8.80 | 28380100 | 253636992 | -0.52 | -5.58% |
| 2009-06-15 | 9.55 | 9.55 | 9.28 | 9.32 | 11539000 | 108843000 | -0.41 | -4.22% |
| 2009-06-12 | 10.04 | 10.06 | 9.63 | 9.89 | 16033500 | 158408992 | 0.22 | 2.27% |
| 2009-06-11 | 9.17 | 9.75 | 9.17 | 9.67 | 20125000 | 192318000 | 0.27 | 2.87% |
| 2009-06-10 | 9.39 | 9.44 | 9.13 | 9.40 | 21141500 | 195804000 | 0.30 | 3.30% |
| 2009-06-09 | 9.62 | 9.63 | 9.00 | 9.10 | 25825600 | 236679008 | -0.41 | -4.31% |
| 2009-06-08 | 9.70 | 9.72 | 9.36 | 9.51 | 17929100 | 171844000 | -0.08 | -0.83% |
| 2009-06-05 | 9.30 | 9.88 | 9.18 | 9.59 | 25138200 | 238520992 | 0.59 | 6.56% |
| N 2009-06-04 | 8.85 | 9.02 | 8.40 | 9.00 | 21185000 | 187207008 | -0.19 | -2.07% |
| 2009-06-03 | 9.09 | 9.53 | 9.00 | 9.19 | 19030400 | 175738000 | 0.22 | 2.45% |
| 2009-06-02 | 9.33 | 9.48 | 8.75 | 8.97 | 26571500 | 242715008 | -0.06 | -0.66% |
| 2009-06-01 | 8.80 | 9.06 | 8.63 | 9.03 | 22651200 | 200667008 | 0.58 | 6.86% |
| 2009-05-29 | 8.49 | 8.69 | 8.31 | 8.45 | 21092500 | 179075008 | 0.26 | 3.17% |
| N 2009-05-27 | 7.80 | 8.23 | 7.79 | 8.19 | 27839700 | 224192992 | 0.54 | 7.06% |
| 2009-05-26 | 7.79 | 7.91 | 7.64 | 7.65 | 13851400 | 107458000 | -0.10 | -1.29% |
