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 | 8.99 | 9.12 | 8.62 | 8.81 | 113966000 | 1012030016 | -0.37 | -4.03% |
| 2009-11-26 | 9.39 | 9.39 | 9.08 | 9.18 | 62850600 | 577635008 | -0.20 | -2.13% |
| 2009-11-25 | 9.68 | 9.68 | 9.26 | 9.38 | 125053000 | 1171890048 | -0.18 | -1.88% |
| 2009-11-24 | 9.80 | 9.83 | 9.53 | 9.56 | 40052500 | 386553984 | -0.24 | -2.45% |
| 2009-11-23 | 9.59 | 9.83 | 9.56 | 9.80 | 21157600 | 205295008 | 0.21 | 2.19% |
| 2009-11-20 | 9.66 | 9.67 | 9.52 | 9.59 | 39040300 | 374544992 | -0.13 | -1.34% |
| 2009-11-19 | 9.84 | 9.88 | 9.68 | 9.72 | 24795200 | 241632000 | -0.11 | -1.12% |
| 2009-11-18 | 9.90 | 10.00 | 9.78 | 9.83 | 29553000 | 292657984 | -0.06 | -0.61% |
| 2009-11-17 | 9.82 | 9.93 | 9.79 | 9.89 | 31471300 | 310123008 | -0.04 | -0.40% |
| 2009-11-16 | 9.79 | 9.96 | 9.73 | 9.93 | 47776800 | 472812992 | 0.21 | 2.16% |
| 2009-11-13 | 9.64 | 9.78 | 9.56 | 9.72 | 58502600 | 566332992 | 0.01 | 0.10% |
| 2009-11-12 | 9.95 | 10.00 | 9.68 | 9.71 | 39213900 | 384119008 | -0.12 | -1.22% |
| 2009-11-11 | 9.92 | 9.99 | 9.71 | 9.83 | 30923600 | 303971008 | -0.02 | -0.20% |
| 2009-11-10 | 10.00 | 10.04 | 9.81 | 9.85 | 28618100 | 283289984 | 0.02 | 0.20% |
| 2009-11-09 | 9.69 | 9.85 | 9.62 | 9.83 | 42887000 | 418972000 | 0.22 | 2.29% |
| 2009-11-06 | 9.54 | 9.73 | 9.54 | 9.61 | 44887000 | 432288000 | 0.23 | 2.45% |
| 2009-11-05 | 9.25 | 9.40 | 9.25 | 9.38 | 38234700 | 356220992 | -0.01 | -0.11% |
| 2009-11-04 | 9.29 | 9.47 | 9.25 | 9.39 | 51965900 | 487140992 | 0.17 | 1.84% |
| 2009-11-03 | 9.35 | 9.42 | 9.16 | 9.22 | 55646500 | 517172000 | -0.17 | -1.81% |
| 2009-11-02 | 9.15 | 9.45 | 9.10 | 9.39 | 77077400 | 724270016 | -0.10 | -1.05% |
| 2009-10-30 | 9.75 | 9.82 | 9.40 | 9.49 | 124115000 | 1195360000 | -0.16 | -1.66% |
| 2009-10-29 | 9.85 | 9.88 | 9.51 | 9.65 | 121126000 | 1168550016 | -0.55 | -5.39% |
| 2009-10-28 | 10.38 | 10.42 | 10.12 | 10.20 | 31053800 | 319059008 | -0.22 | -2.11% |
| 2009-10-27 | 10.38 | 10.48 | 10.30 | 10.42 | 38777300 | 403096992 | -0.16 | -1.51% |
| 2009-10-23 | 10.24 | 10.58 | 10.24 | 10.58 | 55085300 | 575484032 | 0.46 | 4.54% |
| 2009-10-22 | 10.18 | 10.24 | 9.95 | 10.12 | 47590400 | 478028992 | -0.14 | -1.36% |
| 2009-10-21 | 10.28 | 10.40 | 10.18 | 10.26 | 23212500 | 238283008 | -0.12 | -1.16% |
| 2009-10-20 | 10.40 | 10.54 | 10.34 | 10.38 | 31131300 | 325068000 | -0.06 | -0.57% |
| 2009-10-19 | 10.16 | 10.48 | 10.16 | 10.44 | 24619500 | 255499008 | 0.14 | 1.36% |
| 2009-10-16 | 10.46 | 10.46 | 10.22 | 10.32 | 18249300 | 188854000 | 0.06 | 0.58% |
| 2009-10-15 | 10.36 | 10.40 | 10.22 | 10.26 | 39032900 | 402406016 | 0.10 | 0.98% |
| 2009-10-14 | 9.99 | 10.20 | 9.93 | 10.16 | 46160700 | 466529984 | 0.29 | 2.94% |
| 2009-10-13 | 9.65 | 9.98 | 9.65 | 9.87 | 40430700 | 400696992 | 0.17 | 1.75% |
| 2009-10-12 | 9.89 | 9.89 | 9.67 | 9.70 | 17586700 | 171628992 | -0.12 | -1.22% |
| 2009-10-09 | 9.84 | 9.88 | 9.74 | 9.82 | 24688300 | 242448000 | -0.01 | -0.10% |
| 2009-10-08 | 9.83 | 9.86 | 9.68 | 9.83 | 29792700 | 291625984 | 0.12 | 1.24% |
| 2009-10-07 | 9.58 | 9.80 | 9.50 | 9.71 | 43890000 | 424907008 | 0.32 | 3.41% |
| 2009-10-06 | 9.11 | 9.41 | 9.11 | 9.39 | 37042700 | 342900992 | 0.28 | 3.07% |
| 2009-10-05 | 9.02 | 9.17 | 9.01 | 9.11 | 33571200 | 304452992 | 0.03 | 0.33% |
| 2009-10-02 | 9.06 | 9.25 | 9.01 | 9.08 | 50670900 | 461502016 | -0.36 | -3.81% |
| 2009-09-30 | 9.42 | 9.58 | 9.34 | 9.44 | 22335700 | 210452992 | -0.13 | -1.36% |
| 2009-09-29 | 9.50 | 9.66 | 9.50 | 9.57 | 24931700 | 239762000 | 0.19 | 2.03% |
| 2009-09-28 | 9.38 | 9.44 | 9.30 | 9.38 | 18787700 | 176256992 | -0.15 | -1.57% |
| 2009-09-25 | 9.47 | 9.56 | 9.35 | 9.53 | 34730100 | 327740992 | 0.01 | 0.10% |
| 2009-09-24 | 9.80 | 9.80 | 9.46 | 9.52 | 78327296 | 749038976 | -0.41 | -4.13% |
| 2009-09-23 | 10.14 | 10.18 | 9.85 | 9.93 | 38527500 | 383292000 | -0.25 | -2.46% |
| N 2009-09-22 | 10.16 | 10.20 | 9.99 | 10.18 | 22160600 | 223738000 | 0.18 | 1.80% |
| N 2009-09-21 | 10.10 | 10.28 | 9.97 | 10.00 | 25688400 | 258920000 | -0.20 | -1.96% |
| N 2009-09-18 | 10.26 | 10.26 | 10.00 | 10.20 | 32268500 | 326360992 | -0.06 | -0.58% |
| N 2009-09-17 | 10.18 | 10.38 | 10.18 | 10.26 | 38995400 | 401104000 | 0.08 | 0.79% |
| N 2009-09-16 | 9.93 | 10.20 | 9.79 | 10.18 | 58663300 | 588782976 | 0.34 | 3.46% |
| N 2009-09-15 | 9.90 | 9.98 | 9.68 | 9.84 | 14381700 | 141924992 | -0.03 | -0.30% |
| N 2009-09-14 | 9.65 | 9.95 | 9.60 | 9.87 | 45157700 | 444536000 | 0.02 | 0.20% |
| N 2009-09-11 | 9.60 | 9.90 | 9.60 | 9.85 | 42394800 | 417249984 | 0.17 | 1.76% |
| N 2009-09-10 | 9.87 | 9.89 | 9.59 | 9.68 | 36005900 | 352240992 | 0.02 | 0.24% |
| N 2009-09-09 | 9.87 | 9.92 | 9.70 | 9.77 | 33555600 | 328608992 | -0.15 | -1.51% |
| N 2009-09-08 | 9.60 | 9.98 | 9.60 | 9.92 | 76958600 | 755155008 | 0.32 | 3.33% |
| N 2009-09-07 | 9.50 | 9.66 | 9.38 | 9.60 | 36634500 | 350335008 | 0.12 | 1.27% |
| N 2009-09-04 | 9.20 | 9.80 | 9.13 | 9.48 | 65713100 | 618444992 | 0.31 | 3.38% |
| N 2009-09-03 | 9.13 | 9.24 | 9.11 | 9.17 | 28153700 | 258651008 | 0.06 | 0.66% |
| N 2009-09-02 | 9.10 | 9.24 | 9.04 | 9.11 | 30170400 | 275001984 | -0.18 | -1.94% |
| N 2009-09-01 | 9.27 | 9.33 | 9.15 | 9.29 | 48403400 | 448366016 | 0.15 | 1.64% |
| N 2009-08-31 | 9.07 | 9.17 | 8.86 | 9.14 | 58625700 | 527332992 | 0.00 | 0.00% |
| N 2009-08-28 | 9.19 | 9.20 | 9.08 | 9.14 | 33370100 | 304801984 | -0.04 | -0.44% |
| 2009-08-27 | 9.10 | 9.29 | 9.02 | 9.11 | 42973400 | 393041984 | -0.07 | -0.76% |
| 2009-08-26 | 9.30 | 9.34 | 9.14 | 9.18 | 21621200 | 199406000 | -0.09 | -0.97% |
| N 2009-08-25 | 9.30 | 9.30 | 9.08 | 9.27 | 45930000 | 422150016 | -0.03 | -0.32% |
| N 2009-08-24 | 9.35 | 9.38 | 9.19 | 9.30 | 45989100 | 427295008 | 0.13 | 1.42% |
| N 2009-08-21 | 9.15 | 9.29 | 9.02 | 9.17 | 44921600 | 410752992 | -0.02 | -0.22% |
| N 2009-08-20 | 9.20 | 9.29 | 9.12 | 9.19 | 50568800 | 465892000 | 0.12 | 1.32% |
| N 2009-08-19 | 9.01 | 9.35 | 8.90 | 9.07 | 63937700 | 579241984 | -0.11 | -1.20% |
| 2009-08-18 | 8.90 | 9.25 | 8.90 | 9.18 | 54446600 | 495622016 | 0.07 | 0.77% |
| 2009-08-17 | 9.23 | 9.23 | 9.01 | 9.11 | 72187104 | 656801024 | -0.30 | -3.19% |
| 2009-08-14 | 9.52 | 9.52 | 9.10 | 9.41 | 44727900 | 415505984 | 0.02 | 0.21% |
| N 2009-08-13 | 9.20 | 9.45 | 9.20 | 9.39 | 64456300 | 601619968 | 0.27 | 2.96% |
| N 2009-08-12 | 9.19 | 9.20 | 9.05 | 9.12 | 56319600 | 513440992 | -0.19 | -2.04% |
| N 2009-08-11 | 9.04 | 9.35 | 9.03 | 9.31 | 63084200 | 582158976 | 0.17 | 1.86% |
| N 2009-08-10 | 8.90 | 9.20 | 8.88 | 9.14 | 60911100 | 552798016 | 0.35 | 3.98% |
| N 2009-08-07 | 8.94 | 9.00 | 8.70 | 8.79 | 92178304 | 815604992 | -0.38 | -4.14% |
| N 2009-08-06 | 9.02 | 9.19 | 8.87 | 9.17 | 67888896 | 612881024 | 0.12 | 1.33% |
| N 2009-08-05 | 9.22 | 9.48 | 9.04 | 9.05 | 63563400 | 584360000 | -0.35 | -3.72% |
| N 2009-08-04 | 9.53 | 9.63 | 9.26 | 9.40 | 54435500 | 514172000 | -0.12 | -1.26% |
| N 2009-08-03 | 9.45 | 9.60 | 9.44 | 9.52 | 58367200 | 556960000 | -0.02 | -0.21% |
| 2009-07-31 | 9.63 | 9.79 | 9.50 | 9.54 | 38177900 | 368060000 | -0.05 | -0.52% |
| N 2009-07-30 | 9.60 | 9.74 | 9.52 | 9.63 | 11358900 | 109627000 | 0.06 | 0.63% |
| N 2009-07-29 | 9.76 | 9.80 | 9.66 | 9.67 | 10182700 | 99299600 | -0.19 | -1.93% |
| N 2009-07-28 | 9.78 | 9.81 | 9.63 | 9.73 | 11535600 | 111894000 | -0.15 | -1.52% |
| N 2009-07-27 | 9.90 | 9.90 | 9.79 | 9.82 | 6835920 | 67254304 | 0.04 | 0.41% |
| N 2009-07-24 | 9.90 | 9.98 | 9.63 | 9.72 | 25192200 | 246070000 | 0.08 | 0.83% |
| N 2009-07-23 | 9.20 | 9.55 | 9.20 | 9.54 | 17009300 | 160055008 | 0.38 | 4.15% |
| 2009-07-22 | 9.34 | 9.48 | 9.31 | 9.40 | 15434100 | 144587008 | 0.11 | 1.18% |
| N 2009-07-21 | 9.31 | 9.33 | 9.20 | 9.25 | 13937900 | 128949000 | 0.04 | 0.43% |
| N 2009-07-20 | 8.93 | 8.99 | 8.91 | 8.97 | 23246900 | 207478000 | 0.14 | 1.59% |
| N 2009-07-17 | 8.72 | 8.81 | 8.68 | 8.75 | 21749900 | 190406000 | 0.09 | 1.04% |
| N 2009-07-16 | 8.69 | 8.71 | 8.63 | 8.69 | 15073600 | 130652000 | 0.24 | 2.84% |
| N 2009-07-15 | 8.34 | 8.50 | 8.34 | 8.50 | 23158000 | 195462000 | 0.24 | 2.91% |
| 2009-07-14 | 8.11 | 8.18 | 8.08 | 8.12 | 13525700 | 109848000 | 0.25 | 3.18% |
| N 2009-07-13 | 8.11 | 8.11 | 7.96 | 7.96 | 15762400 | 126084000 | -0.19 | -2.33% |
| N 2009-07-10 | 8.20 | 8.25 | 8.12 | 8.21 | 12713000 | 104140000 | -0.04 | -0.48% |
| N 2009-07-09 | 8.30 | 8.33 | 8.06 | 8.11 | 17622700 | 143908992 | -0.12 | -1.46% |
| N 2009-07-08 | 8.10 | 8.17 | 8.07 | 8.08 | 12398600 | 100799000 | -0.23 | -2.77% |
| N 2009-07-07 | 8.40 | 8.57 | 8.40 | 8.47 | 5981230 | 50898500 | 0.03 | 0.35% |
| N 2009-07-06 | 8.60 | 8.65 | 8.41 | 8.42 | 46237200 | 394212000 | -0.31 | -3.55% |
| N 2009-07-03 | 8.52 | 8.64 | 8.46 | 8.64 | 16158000 | 138135008 | -0.09 | -1.03% |
| N 2009-07-02 | 8.90 | 8.92 | 8.85 | 8.87 | 11154400 | 99004400 | 0.18 | 2.07% |
| N 2009-06-30 | 8.65 | 8.86 | 8.57 | 8.69 | 106563000 | 932342976 | 0.29 | 3.45% |
| N 2009-06-29 | 8.35 | 8.50 | 8.34 | 8.40 | 40280100 | 339124000 | -0.02 | -0.24% |
| 2009-06-26 | 8.24 | 8.55 | 8.20 | 8.54 | 68172200 | 572657024 | 0.43 | 5.30% |
| N 2009-06-25 | 7.97 | 8.14 | 7.89 | 8.10 | 54554600 | 437548000 | 0.23 | 2.92% |
| N 2009-06-24 | 7.66 | 7.93 | 7.57 | 7.85 | 53637500 | 417388992 | 0.26 | 3.43% |
| N 2009-06-23 | 7.56 | 7.58 | 7.46 | 7.51 | 26113600 | 196232000 | -0.29 | -3.72% |
| N 2009-06-22 | 7.42 | 8.00 | 7.40 | 7.89 | 81843504 | 639281984 | 0.45 | 6.05% |
| 2009-06-19 | 7.49 | 7.53 | 7.38 | 7.48 | 16038500 | 119422000 | 0.07 | 0.94% |
| 2009-06-18 | 7.50 | 7.60 | 7.40 | 7.45 | 18223600 | 136484992 | -0.15 | -1.97% |
| 2009-06-17 | 7.40 | 7.67 | 7.37 | 7.63 | 50665500 | 381728000 | 0.06 | 0.79% |
| N 2009-06-16 | 7.52 | 7.67 | 7.36 | 7.58 | 60620700 | 453135008 | -0.15 | -1.94% |
| 2009-06-15 | 7.76 | 7.94 | 7.70 | 7.73 | 48008800 | 375328000 | -0.16 | -2.03% |
| N 2009-06-12 | 7.88 | 8.04 | 7.69 | 7.89 | 54445500 | 429332000 | 0.06 | 0.77% |
| N 2009-06-11 | 7.62 | 7.90 | 7.62 | 7.83 | 79748304 | 619222976 | 0.03 | 0.39% |
| N 2009-06-10 | 7.56 | 7.86 | 7.45 | 7.80 | 117662000 | 900465984 | 0.35 | 4.70% |
| N 2009-06-09 | 7.73 | 7.73 | 7.25 | 7.45 | 47251100 | 352564992 | -0.11 | -1.46% |
| N 2009-06-08 | 7.67 | 7.74 | 7.54 | 7.56 | 45641700 | 348175008 | -0.17 | -2.20% |
| N 2009-06-05 | 7.62 | 7.75 | 7.52 | 7.73 | 63871300 | 488776000 | 0.21 | 2.79% |
| N 2009-06-04 | 7.38 | 7.63 | 7.30 | 7.52 | 73606704 | 548260992 | 0.07 | 0.94% |
| N 2009-06-03 | 7.25 | 7.70 | 7.25 | 7.45 | 67297504 | 507006016 | 0.20 | 2.76% |
| N 2009-06-02 | 7.50 | 7.57 | 7.20 | 7.25 | 69655400 | 513684000 | -0.26 | -3.46% |
| 2009-06-01 | 7.23 | 7.60 | 7.14 | 7.51 | 78741104 | 584857024 | 0.37 | 5.18% |
| 2009-05-29 | 7.15 | 7.20 | 6.97 | 7.14 | 76048600 | 538793024 | 0.08 | 1.13% |
