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 | 8.80 | 8.84 | 8.11 | 8.12 | 64915000 | 542404992 | -0.88 | -9.78% |
| 2009-11-26 | 9.20 | 9.33 | 8.86 | 9.00 | 33573800 | 306692000 | -0.05 | -0.55% |
| 2009-11-25 | 8.76 | 9.15 | 8.68 | 9.05 | 32423200 | 289992000 | 0.32 | 3.67% |
| 2009-11-24 | 8.80 | 8.90 | 8.56 | 8.73 | 19996700 | 174870000 | -0.07 | -0.80% |
| 2009-11-23 | 8.69 | 8.87 | 8.63 | 8.80 | 39703000 | 348316992 | 0.40 | 4.76% |
| 2009-11-20 | 8.56 | 8.56 | 8.29 | 8.40 | 23500200 | 197183008 | -0.19 | -2.21% |
| 2009-11-19 | 8.50 | 8.64 | 8.48 | 8.59 | 10003700 | 85760000 | 0.06 | 0.70% |
| 2009-11-18 | 8.85 | 8.85 | 8.50 | 8.53 | 17170200 | 147691008 | -0.20 | -2.29% |
| 2009-11-17 | 8.80 | 8.84 | 8.63 | 8.73 | 19407400 | 169099008 | -0.09 | -1.02% |
| 2009-11-16 | 8.39 | 8.83 | 8.38 | 8.82 | 51175300 | 442345984 | 0.50 | 6.01% |
| 2009-11-13 | 8.20 | 8.46 | 8.15 | 8.32 | 23198100 | 192778000 | 0.05 | 0.60% |
| 2009-11-12 | 8.45 | 8.49 | 8.21 | 8.27 | 15922900 | 132564000 | -0.11 | -1.31% |
| 2009-11-11 | 8.44 | 8.44 | 8.33 | 8.38 | 12983600 | 108959000 | 0.08 | 0.96% |
| 2009-11-10 | 8.54 | 8.58 | 8.27 | 8.30 | 31338900 | 263686000 | -0.19 | -2.24% |
| 2009-11-09 | 8.19 | 8.50 | 8.19 | 8.49 | 48865300 | 409272000 | 0.33 | 4.04% |
| 2009-11-06 | 8.25 | 8.30 | 8.12 | 8.16 | 17085900 | 140000992 | -0.10 | -1.21% |
| 2009-11-05 | 8.20 | 8.29 | 8.13 | 8.26 | 26975600 | 221359008 | 0.05 | 0.61% |
| 2009-11-04 | 8.14 | 8.24 | 8.05 | 8.21 | 47270100 | 385580992 | 0.44 | 5.66% |
| 2009-11-03 | 7.85 | 7.98 | 7.75 | 7.77 | 23818000 | 186947008 | 0.11 | 1.44% |
| 2009-11-02 | 7.51 | 7.69 | 7.42 | 7.66 | 18987200 | 144167008 | -0.01 | -0.13% |
| 2009-10-30 | 7.80 | 7.85 | 7.65 | 7.67 | 26137800 | 203375008 | 0.09 | 1.19% |
| 2009-10-29 | 7.66 | 7.67 | 7.45 | 7.58 | 58321600 | 439142016 | -0.32 | -4.05% |
| 2009-10-28 | 7.91 | 8.00 | 7.86 | 7.90 | 17542200 | 138835008 | -0.12 | -1.50% |
| 2009-10-27 | 8.01 | 8.05 | 7.90 | 8.02 | 27314300 | 218644992 | -0.22 | -2.67% |
| 2009-10-23 | 8.10 | 8.29 | 8.10 | 8.24 | 18500000 | 152360000 | 0.15 | 1.85% |
| 2009-10-22 | 8.21 | 8.25 | 8.03 | 8.09 | 27631700 | 223628000 | -0.21 | -2.53% |
| 2009-10-21 | 8.27 | 8.33 | 8.15 | 8.30 | 12277300 | 101090000 | 0.03 | 0.36% |
| 2009-10-20 | 8.40 | 8.41 | 8.23 | 8.27 | 20695500 | 172698000 | -0.09 | -1.08% |
| 2009-10-19 | 8.09 | 8.37 | 8.05 | 8.36 | 20734800 | 170632000 | 0.23 | 2.83% |
| 2009-10-16 | 8.10 | 8.15 | 8.01 | 8.08 | 10209500 | 82482800 | -0.02 | -0.25% |
| 2009-10-15 | 8.40 | 8.40 | 8.06 | 8.10 | 29691200 | 246007008 | -0.28 | -3.34% |
| 2009-10-14 | 8.37 | 8.38 | 8.29 | 8.38 | 24793100 | 206938000 | 0.18 | 2.19% |
| 2009-10-13 | 8.20 | 8.24 | 8.15 | 8.20 | 19049400 | 155991008 | 0.20 | 2.50% |
| 2009-10-12 | 8.39 | 8.39 | 7.97 | 8.00 | 20329000 | 165260992 | -0.29 | -3.50% |
| 2009-10-09 | 8.45 | 8.48 | 8.26 | 8.29 | 38508200 | 321040992 | -0.10 | -1.19% |
| 2009-10-08 | 8.38 | 8.40 | 8.16 | 8.39 | 40360000 | 335744000 | 0.13 | 1.57% |
| 2009-10-07 | 8.37 | 8.39 | 8.24 | 8.26 | 52845500 | 438945984 | 0.33 | 4.16% |
| 2009-10-06 | 7.62 | 7.95 | 7.62 | 7.93 | 32179700 | 251846000 | 0.47 | 6.30% |
| 2009-10-05 | 7.38 | 7.50 | 7.33 | 7.46 | 14377500 | 106617000 | 0.12 | 1.64% |
| 2009-10-02 | 7.45 | 7.45 | 7.28 | 7.34 | 20975200 | 154648000 | -0.27 | -3.55% |
| 2009-09-30 | 7.53 | 7.70 | 7.53 | 7.61 | 17403300 | 132251000 | 0.05 | 0.66% |
| 2009-09-29 | 7.59 | 7.69 | 7.50 | 7.56 | 15633200 | 118177000 | 0.09 | 1.21% |
| 2009-09-28 | 7.40 | 7.59 | 7.40 | 7.47 | 22924600 | 170722000 | -0.23 | -2.99% |
| 2009-09-25 | 7.72 | 7.72 | 7.48 | 7.70 | 43652200 | 330827008 | -0.23 | -2.90% |
| N 2009-09-24 | 8.05 | 8.13 | 7.70 | 7.93 | 40429400 | 317775008 | -0.16 | -1.98% |
| 2009-09-23 | 8.12 | 8.22 | 8.06 | 8.09 | 20002000 | 162832992 | -0.02 | -0.25% |
| N 2009-09-22 | 8.00 | 8.25 | 7.96 | 8.11 | 43392400 | 352486016 | 0.23 | 2.92% |
| N 2009-09-21 | 7.90 | 8.00 | 7.80 | 7.88 | 22507300 | 177628992 | -0.09 | -1.13% |
| N 2009-09-18 | 8.20 | 8.20 | 7.94 | 7.97 | 46124000 | 371196000 | -0.39 | -4.67% |
| N 2009-09-17 | 8.20 | 8.48 | 8.18 | 8.36 | 92198096 | 770590016 | 0.21 | 2.58% |
| N 2009-09-16 | 7.74 | 8.15 | 7.69 | 8.15 | 102130000 | 811516992 | 0.59 | 7.80% |
| N 2009-09-15 | 7.44 | 7.73 | 7.44 | 7.56 | 14511900 | 110370000 | -0.03 | -0.40% |
| N 2009-09-14 | 7.61 | 7.93 | 7.55 | 7.59 | 50720800 | 393060992 | -0.08 | -1.04% |
| N 2009-09-11 | 7.55 | 7.79 | 7.50 | 7.67 | 42949300 | 329924000 | 0.21 | 2.81% |
| N 2009-09-10 | 7.52 | 7.57 | 7.40 | 7.46 | 35786600 | 267782000 | -0.05 | -0.67% |
| N 2009-09-09 | 7.70 | 7.72 | 7.40 | 7.51 | 66521700 | 502552992 | -0.23 | -2.97% |
| N 2009-09-08 | 7.20 | 7.90 | 7.20 | 7.74 | 113463000 | 862446976 | 0.56 | 7.80% |
| 2009-09-07 | 7.16 | 7.19 | 7.05 | 7.18 | 24861700 | 177363008 | 0.15 | 2.13% |
| 2009-09-04 | 7.19 | 7.25 | 7.01 | 7.03 | 60459200 | 431512992 | 0.15 | 2.18% |
| N 2009-09-03 | 6.76 | 6.94 | 6.73 | 6.88 | 62565200 | 428979008 | 0.54 | 8.52% |
| 2009-09-02 | 6.36 | 6.47 | 6.29 | 6.34 | 27127300 | 172552000 | -0.10 | -1.55% |
| 2009-09-01 | 6.52 | 6.62 | 6.41 | 6.44 | 19991300 | 130636000 | -0.04 | -0.62% |
| 2009-08-31 | 6.36 | 6.55 | 6.33 | 6.48 | 35422100 | 228908000 | -0.08 | -1.22% |
| N 2009-08-28 | 6.60 | 6.65 | 6.46 | 6.56 | 19272000 | 126604000 | -0.01 | -0.15% |
| N 2009-08-27 | 6.72 | 6.72 | 6.53 | 6.57 | 26510800 | 174472992 | -0.21 | -3.10% |
| 2009-08-26 | 6.81 | 6.88 | 6.76 | 6.78 | 9494480 | 64623300 | 0.00 | 0.00% |
| 2009-08-25 | 6.81 | 6.85 | 6.70 | 6.78 | 23862600 | 160884992 | -0.14 | -2.02% |
| 2009-08-24 | 6.99 | 6.99 | 6.86 | 6.92 | 25165700 | 174140992 | 0.21 | 3.13% |
| N 2009-08-21 | 6.70 | 6.92 | 6.65 | 6.71 | 19134400 | 129524000 | 0.01 | 0.15% |
| 2009-08-20 | 6.63 | 6.76 | 6.50 | 6.70 | 28853700 | 192216992 | 0.29 | 4.52% |
| N 2009-08-19 | 6.60 | 6.69 | 6.35 | 6.41 | 31190400 | 202578000 | -0.17 | -2.58% |
| 2009-08-18 | 6.48 | 6.69 | 6.34 | 6.58 | 46912800 | 307216992 | 0.05 | 0.77% |
| 2009-08-17 | 6.85 | 6.85 | 6.50 | 6.53 | 56742000 | 373760000 | -0.47 | -6.71% |
| 2009-08-14 | 7.00 | 7.15 | 6.93 | 7.00 | 20989700 | 147052000 | 0.04 | 0.57% |
| 2009-08-13 | 7.18 | 7.19 | 6.95 | 6.96 | 37727100 | 264956992 | -0.12 | -1.70% |
| N 2009-08-12 | 7.03 | 7.12 | 7.00 | 7.08 | 31131300 | 218840000 | -0.15 | -2.08% |
| N 2009-08-11 | 7.15 | 7.30 | 7.15 | 7.23 | 14227500 | 102590000 | -0.01 | -0.14% |
| N 2009-08-10 | 7.29 | 7.40 | 7.15 | 7.24 | 26531100 | 192452000 | -0.05 | -0.69% |
| N 2009-08-07 | 7.70 | 7.70 | 7.15 | 7.29 | 31172600 | 229056000 | -0.40 | -5.20% |
| N 2009-08-06 | 7.68 | 7.70 | 7.42 | 7.69 | 19984600 | 151472000 | 0.00 | 0.00% |
| 2009-08-05 | 7.90 | 7.96 | 7.50 | 7.69 | 46450500 | 359476000 | -0.03 | -0.39% |
| 2009-08-04 | 7.85 | 7.95 | 7.59 | 7.72 | 34178300 | 266487008 | -0.01 | -0.13% |
| 2009-08-03 | 7.41 | 7.75 | 7.41 | 7.73 | 47323600 | 360209984 | 0.50 | 6.92% |
| N 2009-07-31 | 7.30 | 7.39 | 7.22 | 7.23 | 18868900 | 137890000 | 0.08 | 1.12% |
| N 2009-07-30 | 7.15 | 7.30 | 7.15 | 7.19 | 6972160 | 50354000 | -0.05 | -0.69% |
| 2009-07-29 | 7.41 | 7.49 | 7.40 | 7.42 | 9635000 | 72092096 | -0.26 | -3.38% |
| N 2009-07-28 | 7.76 | 7.77 | 7.58 | 7.68 | 7996140 | 61260400 | -0.12 | -1.54% |
| N 2009-07-27 | 7.49 | 7.50 | 7.39 | 7.42 | 4977600 | 36939200 | -0.01 | -0.14% |
| N 2009-07-24 | 7.45 | 7.58 | 7.20 | 7.43 | 12223900 | 90884600 | -0.13 | -1.72% |
| N 2009-07-23 | 7.49 | 7.51 | 7.37 | 7.48 | 6072330 | 45339900 | 0.20 | 2.75% |
| 2009-07-22 | 7.55 | 7.55 | 7.39 | 7.46 | 5190370 | 38685100 | -0.07 | -0.93% |
| 2009-07-21 | 7.50 | 7.50 | 7.26 | 7.26 | 9778410 | 72516600 | -0.13 | -1.76% |
| N 2009-07-20 | 7.20 | 7.27 | 7.19 | 7.24 | 6465340 | 46802400 | 0.16 | 2.26% |
| 2009-07-17 | 7.08 | 7.18 | 7.04 | 7.10 | 6367130 | 45094600 | -0.08 | -1.11% |
| 2009-07-16 | 7.24 | 7.27 | 7.02 | 7.10 | 19510000 | 139098000 | 0.14 | 2.01% |
| 2009-07-15 | 6.67 | 6.79 | 6.64 | 6.79 | 8243110 | 55403900 | 0.18 | 2.72% |
| N 2009-07-14 | 6.60 | 6.67 | 6.50 | 6.53 | 7759220 | 50748200 | 0.06 | 0.93% |
| N 2009-07-13 | 6.50 | 6.59 | 6.42 | 6.55 | 5548160 | 36183900 | -0.11 | -1.65% |
| N 2009-07-10 | 6.69 | 6.78 | 6.65 | 6.74 | 27011500 | 181362000 | 0.14 | 2.12% |
| 2009-07-09 | 6.70 | 6.70 | 6.43 | 6.52 | 17917800 | 117038000 | -0.20 | -2.98% |
| 2009-07-08 | 6.30 | 6.52 | 6.30 | 6.40 | 5519110 | 35453300 | -0.06 | -0.93% |
| 2009-07-07 | 6.50 | 6.65 | 6.50 | 6.57 | 5469430 | 35947100 | -0.02 | -0.30% |
| N 2009-07-06 | 6.70 | 6.80 | 6.61 | 6.63 | 14767400 | 98783800 | -0.19 | -2.79% |
| N 2009-07-03 | 6.80 | 6.85 | 6.68 | 6.81 | 2831010 | 19150400 | -0.12 | -1.73% |
| N 2009-07-02 | 7.14 | 7.15 | 7.05 | 7.11 | 6438000 | 45739100 | 0.10 | 1.43% |
| 2009-06-30 | 7.00 | 7.15 | 6.91 | 7.01 | 27320800 | 192278000 | 0.14 | 2.04% |
| 2009-06-29 | 7.03 | 7.15 | 6.82 | 6.87 | 23328000 | 161626000 | -0.27 | -3.78% |
| N 2009-06-26 | 6.85 | 7.04 | 6.77 | 7.04 | 27197700 | 187090000 | 0.38 | 5.71% |
| N 2009-06-25 | 6.86 | 6.86 | 6.62 | 6.66 | 17601900 | 118666000 | -0.03 | -0.45% |
| 2009-06-24 | 6.35 | 6.83 | 6.35 | 6.71 | 21087100 | 140412000 | 0.36 | 5.67% |
| N 2009-06-23 | 6.29 | 6.38 | 6.20 | 6.31 | 14798100 | 93570000 | -0.31 | -4.68% |
| N 2009-06-22 | 6.62 | 6.85 | 6.62 | 6.69 | 17066000 | 115057000 | 0.00 | 0.00% |
| 2009-06-19 | 6.64 | 6.73 | 6.62 | 6.66 | 4720760 | 31476700 | 0.02 | 0.30% |
| N 2009-06-18 | 6.93 | 6.99 | 6.69 | 6.76 | 9644600 | 65753200 | -0.14 | -2.03% |
| N 2009-06-17 | 6.90 | 7.00 | 6.75 | 6.88 | 24523800 | 169080000 | 0.05 | 0.73% |
| N 2009-06-16 | 6.95 | 7.01 | 6.65 | 6.76 | 62176000 | 422500000 | -0.31 | -4.38% |
| N 2009-06-15 | 7.06 | 7.13 | 7.02 | 7.07 | 34893000 | 248162000 | -0.15 | -2.08% |
| 2009-06-12 | 7.46 | 7.54 | 7.11 | 7.22 | 26187200 | 191270000 | -0.19 | -2.56% |
| N 2009-06-11 | 7.31 | 7.45 | 7.31 | 7.41 | 16885200 | 124784000 | -0.13 | -1.72% |
| 2009-06-10 | 7.34 | 7.57 | 7.30 | 7.54 | 25554700 | 189939008 | 0.36 | 5.01% |
| N 2009-06-09 | 7.52 | 7.55 | 7.09 | 7.18 | 26625100 | 192171008 | -0.23 | -3.10% |
| 2009-06-08 | 7.45 | 7.75 | 7.30 | 7.41 | 43806000 | 328238016 | -0.28 | -3.64% |
| 2009-06-05 | 7.95 | 8.00 | 7.67 | 7.69 | 30499300 | 239714000 | -0.02 | -0.26% |
| N 2009-06-04 | 7.60 | 7.73 | 7.45 | 7.71 | 38125500 | 288959008 | -0.14 | -1.78% |
| 2009-06-03 | 7.67 | 8.00 | 7.61 | 7.85 | 44017000 | 343798016 | 0.41 | 5.51% |
| N 2009-06-02 | 7.96 | 7.98 | 7.40 | 7.44 | 55326000 | 427219008 | -0.52 | -6.53% |
| N 2009-06-01 | 7.17 | 7.99 | 7.16 | 7.96 | 79309904 | 601889984 | 0.95 | 13.55% |
| 2009-05-29 | 6.85 | 7.05 | 6.80 | 7.01 | 63924600 | 443032992 | 0.33 | 4.94% |
