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 | 4.22 | 4.27 | 4.11 | 4.13 | 1088519936 | 2147483647 | -0.22 | -5.06% |
| 2009-11-26 | 4.49 | 4.49 | 4.31 | 4.35 | 718654016 | 2147483647 | -0.13 | -2.90% |
| 2009-11-25 | 4.54 | 4.56 | 4.40 | 4.48 | 1109200000 | 2147483647 | -0.14 | -3.03% |
| 2009-11-24 | 4.76 | 4.79 | 4.60 | 4.62 | 571475008 | 2147483647 | -0.19 | -3.95% |
| 2009-11-23 | 4.75 | 4.82 | 4.72 | 4.81 | 259904000 | 1240499968 | 0.09 | 1.91% |
| 2009-11-20 | 4.70 | 4.75 | 4.68 | 4.72 | 266656992 | 1255949952 | -0.01 | -0.21% |
| 2009-11-19 | 4.83 | 4.83 | 4.71 | 4.73 | 315880992 | 1501830016 | -0.10 | -2.07% |
| 2009-11-18 | 4.93 | 4.98 | 4.81 | 4.83 | 424464992 | 2071960064 | -0.10 | -2.03% |
| 2009-11-17 | 4.89 | 4.95 | 4.85 | 4.93 | 213574000 | 1047520000 | -0.01 | -0.20% |
| 2009-11-16 | 4.87 | 4.95 | 4.86 | 4.94 | 292644992 | 1436290048 | 0.11 | 2.28% |
| 2009-11-13 | 4.68 | 4.85 | 4.68 | 4.83 | 303833984 | 1442460032 | 0.15 | 3.21% |
| 2009-11-12 | 4.80 | 4.81 | 4.66 | 4.68 | 263520000 | 1244429952 | -0.11 | -2.30% |
| 2009-11-11 | 4.81 | 4.81 | 4.75 | 4.79 | 236196000 | 1127160064 | 0.02 | 0.42% |
| 2009-11-10 | 4.80 | 4.84 | 4.75 | 4.77 | 376252992 | 1800530048 | 0.05 | 1.06% |
| 2009-11-09 | 4.65 | 4.74 | 4.61 | 4.72 | 362192000 | 1693209984 | 0.12 | 2.61% |
| 2009-11-06 | 4.64 | 4.66 | 4.54 | 4.60 | 365156992 | 1678850048 | 0.07 | 1.54% |
| 2009-11-05 | 4.47 | 4.54 | 4.46 | 4.53 | 247530000 | 1113260032 | 0.01 | 0.22% |
| 2009-11-04 | 4.41 | 4.55 | 4.41 | 4.52 | 268215008 | 1203209984 | 0.12 | 2.73% |
| 2009-11-03 | 4.52 | 4.55 | 4.38 | 4.40 | 318511008 | 1415810048 | -0.12 | -2.65% |
| 2009-11-02 | 4.44 | 4.55 | 4.41 | 4.52 | 318484992 | 1433500032 | -0.06 | -1.31% |
| 2009-10-30 | 4.44 | 4.60 | 4.42 | 4.58 | 493148992 | 2147483647 | 0.25 | 5.77% |
| 2009-10-29 | 4.36 | 4.37 | 4.28 | 4.33 | 368988000 | 1591900032 | -0.12 | -2.70% |
| 2009-10-28 | 4.51 | 4.55 | 4.41 | 4.45 | 263950000 | 1185040000 | -0.11 | -2.41% |
| 2009-10-27 | 4.56 | 4.64 | 4.53 | 4.56 | 248352992 | 1138290048 | -0.10 | -2.15% |
| 2009-10-23 | 4.63 | 4.68 | 4.60 | 4.66 | 329879008 | 1533810048 | 0.08 | 1.75% |
| 2009-10-22 | 4.52 | 4.60 | 4.48 | 4.58 | 281926016 | 1277730048 | 0.01 | 0.22% |
| 2009-10-21 | 4.51 | 4.58 | 4.46 | 4.57 | 199412000 | 903091008 | 0.03 | 0.66% |
| 2009-10-20 | 4.53 | 4.55 | 4.50 | 4.54 | 279307008 | 1266249984 | 0.06 | 1.34% |
| 2009-10-19 | 4.38 | 4.50 | 4.32 | 4.48 | 254684992 | 1130089984 | 0.06 | 1.36% |
| 2009-10-16 | 4.54 | 4.54 | 4.47 | 4.48 | 158472992 | 715299008 | -0.02 | -0.44% |
| 2009-10-15 | 4.50 | 4.54 | 4.47 | 4.50 | 484988992 | 2147483647 | 0.08 | 1.81% |
| 2009-10-14 | 4.38 | 4.42 | 4.35 | 4.42 | 306039008 | 1344780032 | 0.08 | 1.84% |
| 2009-10-13 | 4.29 | 4.40 | 4.28 | 4.34 | 343331008 | 1496130048 | 0.08 | 1.88% |
| 2009-10-12 | 4.35 | 4.35 | 4.24 | 4.26 | 204560000 | 879091008 | -0.03 | -0.70% |
| 2009-10-09 | 4.37 | 4.37 | 4.27 | 4.29 | 219711008 | 946934976 | -0.05 | -1.15% |
| 2009-10-08 | 4.35 | 4.36 | 4.27 | 4.34 | 292649984 | 1263529984 | 0.05 | 1.17% |
| 2009-10-07 | 4.20 | 4.30 | 4.20 | 4.29 | 335016000 | 1421040000 | 0.14 | 3.37% |
| 2009-10-06 | 4.08 | 4.16 | 4.07 | 4.15 | 273884000 | 1124720000 | 0.11 | 2.72% |
| 2009-10-05 | 3.94 | 4.07 | 3.93 | 4.04 | 238148992 | 951374976 | 0.08 | 2.02% |
| 2009-10-02 | 3.96 | 4.01 | 3.93 | 3.96 | 365811008 | 1451410048 | -0.12 | -2.94% |
| 2009-09-30 | 4.12 | 4.15 | 4.05 | 4.08 | 156739008 | 640483968 | -0.04 | -0.97% |
| 2009-09-29 | 4.08 | 4.16 | 4.08 | 4.12 | 220778000 | 909808000 | 0.09 | 2.23% |
| 2009-09-28 | 4.04 | 4.10 | 4.01 | 4.03 | 191428000 | 774249024 | -0.08 | -1.95% |
| N 2009-09-25 | 4.08 | 4.12 | 4.04 | 4.11 | 301563008 | 1233440000 | 0.00 | 0.00% |
| N 2009-09-24 | 4.21 | 4.24 | 4.08 | 4.11 | 408880000 | 1688979968 | -0.17 | -3.97% |
| N 2009-09-23 | 4.28 | 4.31 | 4.24 | 4.28 | 160876992 | 687555008 | -0.05 | -1.16% |
| 2009-09-22 | 4.34 | 4.35 | 4.22 | 4.33 | 196244992 | 840171008 | 0.04 | 0.93% |
| N 2009-09-21 | 4.40 | 4.43 | 4.28 | 4.29 | 316032992 | 1374499968 | -0.14 | -3.16% |
| N 2009-09-18 | 4.33 | 4.45 | 4.31 | 4.43 | 327787008 | 1433769984 | 0.05 | 1.14% |
| N 2009-09-17 | 4.42 | 4.46 | 4.35 | 4.38 | 406104000 | 1797289984 | -0.02 | -0.46% |
| N 2009-09-16 | 4.27 | 4.40 | 4.25 | 4.40 | 434008992 | 1882610048 | 0.17 | 4.02% |
| N 2009-09-15 | 4.20 | 4.31 | 4.20 | 4.23 | 117645000 | 498505984 | 0.03 | 0.71% |
| N 2009-09-14 | 4.15 | 4.23 | 4.15 | 4.20 | 198467008 | 832905984 | -0.03 | -0.71% |
| N 2009-09-11 | 4.28 | 4.32 | 4.21 | 4.23 | 297161984 | 1265159936 | -0.01 | -0.24% |
| N 2009-09-10 | 4.24 | 4.33 | 4.21 | 4.24 | 634616000 | 2147483647 | 0.09 | 2.17% |
| N 2009-09-09 | 4.20 | 4.22 | 4.13 | 4.15 | 303327008 | 1266240000 | -0.04 | -0.95% |
| N 2009-09-08 | 4.10 | 4.22 | 4.10 | 4.19 | 656561024 | 2147483647 | 0.09 | 2.19% |
| N 2009-09-07 | 3.99 | 4.12 | 3.98 | 4.10 | 689710016 | 2147483647 | 0.15 | 3.80% |
| N 2009-09-04 | 3.81 | 3.97 | 3.81 | 3.95 | 608380032 | 2147483647 | 0.14 | 3.67% |
| N 2009-09-03 | 3.80 | 3.83 | 3.77 | 3.81 | 190716000 | 726113984 | 0.06 | 1.60% |
| N 2009-09-02 | 3.75 | 3.80 | 3.74 | 3.75 | 241735008 | 911628992 | -0.07 | -1.83% |
| N 2009-09-01 | 3.85 | 3.85 | 3.77 | 3.82 | 191204992 | 728316992 | 0.05 | 1.33% |
| N 2009-08-31 | 3.73 | 3.80 | 3.70 | 3.77 | 378166016 | 1419219968 | -0.04 | -1.05% |
| N 2009-08-28 | 3.88 | 3.88 | 3.78 | 3.81 | 371145984 | 1424230016 | 0.00 | 0.00% |
| N 2009-08-27 | 3.76 | 3.82 | 3.74 | 3.81 | 252120000 | 952654016 | 0.00 | 0.00% |
| N 2009-08-26 | 3.82 | 3.87 | 3.79 | 3.81 | 160908992 | 615756032 | -0.01 | -0.26% |
| N 2009-08-25 | 3.78 | 3.83 | 3.75 | 3.82 | 153428992 | 582355968 | -0.05 | -1.29% |
| N 2009-08-24 | 3.87 | 3.87 | 3.81 | 3.87 | 269244000 | 1033560000 | 0.11 | 2.93% |
| N 2009-08-21 | 3.79 | 3.85 | 3.70 | 3.76 | 256600992 | 967705024 | -0.03 | -0.79% |
| N 2009-08-20 | 3.72 | 3.81 | 3.71 | 3.79 | 366953984 | 1379180032 | 0.11 | 2.99% |
| N 2009-08-19 | 3.73 | 3.76 | 3.61 | 3.68 | 354211008 | 1305459968 | -0.08 | -2.13% |
| N 2009-08-18 | 3.70 | 3.78 | 3.67 | 3.76 | 364675008 | 1358400000 | 0.04 | 1.07% |
| N 2009-08-17 | 3.78 | 3.80 | 3.68 | 3.72 | 436089984 | 1626860032 | -0.15 | -3.88% |
| 2009-08-14 | 3.88 | 3.89 | 3.78 | 3.87 | 309615008 | 1187020032 | 0.02 | 0.52% |
| N 2009-08-13 | 3.78 | 3.87 | 3.76 | 3.85 | 461224000 | 1763900032 | 0.13 | 3.50% |
| N 2009-08-12 | 3.72 | 3.78 | 3.68 | 3.72 | 400644992 | 1489560064 | -0.07 | -1.85% |
| N 2009-08-11 | 3.69 | 3.80 | 3.67 | 3.79 | 292774016 | 1097129984 | 0.05 | 1.34% |
| N 2009-08-10 | 3.66 | 3.76 | 3.66 | 3.74 | 267884000 | 994745024 | 0.10 | 2.75% |
| N 2009-08-07 | 3.66 | 3.70 | 3.61 | 3.64 | 438932992 | 1600999936 | -0.10 | -2.67% |
| N 2009-08-06 | 3.71 | 3.75 | 3.65 | 3.74 | 319391008 | 1182499968 | 0.06 | 1.63% |
| N 2009-08-05 | 3.75 | 3.79 | 3.65 | 3.68 | 430476992 | 1600169984 | -0.11 | -2.90% |
| N 2009-08-04 | 3.92 | 3.95 | 3.78 | 3.79 | 452454016 | 1738269952 | -0.11 | -2.82% |
| N 2009-08-03 | 3.87 | 3.93 | 3.82 | 3.90 | 241275008 | 937492992 | 0.04 | 1.04% |
| N 2009-07-31 | 3.90 | 3.92 | 3.82 | 3.86 | 305680000 | 1185049984 | 0.02 | 0.52% |
| N 2009-07-30 | 3.89 | 3.93 | 3.81 | 3.85 | 234839008 | 908497984 | -0.02 | -0.52% |
| N 2009-07-29 | 3.94 | 3.97 | 3.75 | 3.83 | 243496000 | 948155008 | -0.14 | -3.53% |
| N 2009-07-28 | 3.91 | 3.92 | 3.86 | 3.92 | 167542000 | 652507008 | 0.04 | 1.03% |
| N 2009-07-27 | 3.89 | 3.89 | 3.86 | 3.89 | 127312000 | 493534016 | 0.05 | 1.30% |
| N 2009-07-24 | 3.87 | 3.88 | 3.80 | 3.84 | 293160000 | 1126840064 | 0.05 | 1.32% |
| N 2009-07-23 | 3.69 | 3.82 | 3.69 | 3.80 | 357712992 | 1350380032 | 0.10 | 2.70% |
| N 2009-07-22 | 3.77 | 3.77 | 3.70 | 3.71 | 142500000 | 532276992 | -0.02 | -0.54% |
| N 2009-07-21 | 3.76 | 3.76 | 3.68 | 3.71 | 167307008 | 621974016 | -0.05 | -1.33% |
| N 2009-07-20 | 3.70 | 3.75 | 3.68 | 3.75 | 277462016 | 1033790016 | 0.08 | 2.18% |
| N 2009-07-17 | 3.56 | 3.58 | 3.51 | 3.57 | 345028000 | 1226470016 | 0.03 | 0.85% |
| N 2009-07-16 | 3.68 | 3.68 | 3.60 | 3.60 | 188810000 | 687806976 | 0.02 | 0.56% |
| N 2009-07-15 | 3.59 | 3.62 | 3.57 | 3.61 | 252028000 | 907486016 | 0.05 | 1.40% |
| N 2009-07-14 | 3.50 | 3.55 | 3.48 | 3.55 | 251523008 | 884371008 | 0.13 | 3.80% |
| N 2009-07-13 | 3.52 | 3.53 | 3.41 | 3.44 | 311686016 | 1079859968 | -0.08 | -2.27% |
| 2009-07-10 | 3.56 | 3.57 | 3.49 | 3.53 | 202474000 | 714417024 | -0.02 | -0.56% |
| N 2009-07-09 | 3.61 | 3.61 | 3.46 | 3.53 | 226372000 | 793092992 | -0.01 | -0.28% |
| N 2009-07-08 | 3.50 | 3.58 | 3.45 | 3.57 | 228740992 | 802542976 | 0.01 | 0.28% |
| N 2009-07-07 | 3.61 | 3.67 | 3.60 | 3.62 | 102920000 | 373598016 | 0.01 | 0.28% |
| N 2009-07-06 | 3.62 | 3.69 | 3.60 | 3.61 | 330600000 | 1200600064 | -0.09 | -2.43% |
| N 2009-07-03 | 3.68 | 3.72 | 3.63 | 3.70 | 193004000 | 711406976 | -0.02 | -0.54% |
| N 2009-07-02 | 3.78 | 3.79 | 3.72 | 3.76 | 253436992 | 952774976 | 0.07 | 1.90% |
| N 2009-06-30 | 3.79 | 3.79 | 3.68 | 3.69 | 424232992 | 1585529984 | 0.01 | 0.27% |
| N 2009-06-29 | 3.69 | 3.72 | 3.63 | 3.68 | 316452992 | 1162630016 | 0.02 | 0.55% |
| N 2009-06-26 | 3.60 | 3.70 | 3.60 | 3.66 | 480040000 | 1752160000 | 0.07 | 1.95% |
| N 2009-06-25 | 3.53 | 3.61 | 3.50 | 3.59 | 464028000 | 1651410048 | 0.13 | 3.76% |
| 2009-06-24 | 3.41 | 3.49 | 3.36 | 3.46 | 517462016 | 1773020032 | 0.05 | 1.47% |
| N 2009-06-23 | 3.46 | 3.53 | 3.40 | 3.47 | 516353984 | 1785539968 | -0.09 | -2.53% |
| N 2009-06-22 | 3.50 | 3.65 | 3.49 | 3.57 | 472759008 | 1692140032 | 0.08 | 2.29% |
| N 2009-06-19 | 3.51 | 3.53 | 3.43 | 3.49 | 381876000 | 1329580032 | -0.02 | -0.57% |
| N 2009-06-18 | 3.61 | 3.63 | 3.49 | 3.52 | 380068000 | 1349820032 | -0.09 | -2.57% |
| N 2009-06-17 | 3.70 | 3.78 | 3.66 | 3.76 | 522276992 | 1945110016 | 0.03 | 0.80% |
| N 2009-06-16 | 3.65 | 3.75 | 3.62 | 3.73 | 538462016 | 1975110016 | 0.04 | 1.08% |
| N 2009-06-15 | 3.67 | 3.78 | 3.66 | 3.69 | 445462016 | 1654819968 | -0.03 | -0.81% |
| N 2009-06-12 | 3.76 | 3.81 | 3.68 | 3.72 | 684670976 | 2147483647 | -0.05 | -1.33% |
| N 2009-06-11 | 3.79 | 3.82 | 3.73 | 3.77 | 630064000 | 2147483647 | -0.02 | -0.53% |
| 2009-06-10 | 3.55 | 3.82 | 3.51 | 3.79 | 1068670016 | 2147483647 | 0.29 | 8.29% |
| N 2009-06-09 | 3.55 | 3.56 | 3.44 | 3.50 | 392353984 | 1369639936 | -0.02 | -0.57% |
| N 2009-06-08 | 3.51 | 3.55 | 3.45 | 3.52 | 343647008 | 1207980032 | -0.04 | -1.12% |
| N 2009-06-05 | 3.51 | 3.57 | 3.47 | 3.56 | 423203008 | 1489400064 | 0.10 | 2.89% |
| N 2009-06-04 | 3.46 | 3.47 | 3.38 | 3.46 | 361636992 | 1238589952 | -0.03 | -0.86% |
| N 2009-06-03 | 3.42 | 3.58 | 3.42 | 3.49 | 458214016 | 1601240064 | 0.07 | 2.05% |
| N 2009-06-02 | 3.50 | 3.52 | 3.36 | 3.42 | 601884032 | 2057520000 | -0.07 | -2.01% |
| N 2009-06-01 | 3.57 | 3.61 | 3.42 | 3.49 | 886689984 | 2147483647 | 0.01 | 0.29% |
| N 2009-05-29 | 3.26 | 3.50 | 3.23 | 3.48 | 1464649984 | 2147483647 | 0.25 | 7.74% |
