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 | 15.60 | 16.40 | 15.02 | 15.12 | 75680368 | 1200145920 | -0.04 | -0.26% |
| 2009-11-20 | 15.50 | 16.60 | 15.42 | 15.68 | 105314448 | 1689038976 | 0.66 | 4.30% |
| 2009-11-13 | 14.48 | 15.64 | 14.42 | 15.36 | 85983168 | 1307273984 | 0.62 | 4.32% |
| 2009-11-06 | 14.08 | 14.70 | 13.88 | 14.34 | 133259904 | 1893868032 | -0.16 | -1.09% |
| 2009-10-30 | 15.98 | 16.44 | 14.18 | 14.70 | 108495152 | 1618891008 | -0.12 | -0.74% |
| 2009-10-23 | 15.78 | 16.64 | 15.78 | 16.28 | 61582600 | 1001368064 | 0.34 | 2.14% |
| 2009-10-16 | 15.40 | 16.48 | 14.76 | 15.80 | 100769976 | 1576502016 | -0.46 | -3.01% |
| 2009-10-09 | 13.84 | 15.68 | 13.82 | 15.26 | 81161696 | 1217132032 | 0.02 | 0.14% |
| 2009-10-02 | 15.10 | 15.10 | 13.80 | 13.88 | 72904000 | 1054750016 | -0.78 | -5.08% |
| 2009-09-25 | 16.30 | 16.30 | 14.66 | 15.34 | 77828200 | 1206771968 | -0.82 | -4.96% |
| 2009-09-18 | 16.32 | 17.00 | 16.12 | 16.54 | 52262940 | 864867008 | -0.26 | -1.57% |
| 2009-09-11 | 15.70 | 16.74 | 15.66 | 16.52 | 94545296 | 1535826048 | 0.36 | 2.32% |
| 2009-09-04 | 14.80 | 15.60 | 14.10 | 15.54 | 129769504 | 1903732096 | -0.44 | -2.91% |
| 2009-08-28 | 16.74 | 16.96 | 14.90 | 15.14 | 131651808 | 2104244992 | 0.60 | 3.71% |
| 2009-08-21 | 15.60 | 16.40 | 14.80 | 16.16 | 151178208 | 2147483647 | -0.90 | -5.57% |
| 2009-08-14 | 17.30 | 17.86 | 15.80 | 16.16 | 116871896 | 1953122944 | 0.76 | 4.49% |
| 2009-08-07 | 17.90 | 19.64 | 16.70 | 16.92 | 128609800 | 2147483647 | 1.24 | 7.05% |
| 2009-07-31 | 15.20 | 17.74 | 15.10 | 17.58 | 41011752 | 698301696 | 0.68 | 4.53% |
| 2009-07-24 | 13.80 | 15.50 | 13.70 | 15.02 | 33660192 | 493661696 | 0.50 | 3.71% |
| 2009-07-17 | 12.46 | 13.70 | 12.04 | 13.34 | 26392930 | 336788224 | -0.36 | -2.89% |
| 2009-07-10 | 12.92 | 13.38 | 12.50 | 12.72 | 32861310 | 426277088 | 0.32 | 2.48% |
| 2009-07-03 | 13.40 | 13.80 | 12.62 | 13.06 | 34281328 | 451334400 | -0.36 | -2.65% |
| 2009-06-26 | 12.18 | 13.70 | 11.72 | 13.60 | 104700400 | 1370230016 | 0.52 | 4.24% |
| 2009-06-19 | 13.30 | 13.68 | 12.02 | 12.24 | 114038888 | 1433014144 | -0.66 | -4.82% |
| 2009-06-12 | 13.50 | 14.48 | 12.22 | 13.70 | 154861696 | 2056945024 | -0.72 | -5.30% |
| 2009-06-05 | 12.00 | 14.50 | 11.80 | 13.58 | 226749296 | 2147483647 | 1.20 | 10.44% |
| 2009-05-29 | 10.86 | 11.76 | 10.66 | 11.50 | 57892680 | 647880000 | -0.02 | -0.18% |
| 2009-05-22 | 10.72 | 11.98 | 10.30 | 10.86 | 85982496 | 973163968 | 0.26 | 2.39% |
| 2009-05-15 | 11.20 | 11.58 | 10.54 | 10.86 | 76656496 | 839571008 | -0.38 | -3.41% |
| 2009-05-08 | 9.73 | 11.84 | 9.73 | 11.66 | 180798896 | 1987294976 | 2.30 | 0.25% |
| 2009-04-30 | 8.71 | 9.55 | 7.94 | 9.36 | 92696864 | 814665216 | 0.45 | 0.05% |
| 2009-04-24 | 9.18 | 9.51 | 8.45 | 8.91 | 99857472 | 904579008 | -0.32 | -0.04% |
| 2009-04-17 | 9.25 | 10.28 | 8.96 | 9.23 | 133212096 | 1291652992 | 0.32 | 0.04% |
| 2009-04-09 | 9.06 | 9.38 | 8.50 | 8.91 | 91065776 | 815779328 | 0.05 | 0.01% |
| 2009-04-03 | 8.44 | 9.02 | 7.61 | 8.86 | 145124608 | 1203668992 | 0.23 | 0.03% |
| 2009-03-27 | 7.80 | 8.96 | 7.76 | 8.63 | 206267504 | 1739458944 | 1.08 | 0.14% |
| 2009-03-20 | 7.00 | 7.92 | 6.99 | 7.55 | 212598704 | 1576233984 | 7.55 | 0.00% |
| 2009-03-13 | 6.68 | 6.96 | 6.43 | 6.89 | 95837536 | 640342272 | 0.29 | 0.04% |
| 2009-03-06 | 6.37 | 7.38 | 6.05 | 6.60 | 162993600 | 1103123968 | 0.03 | 0.00% |
| 2009-02-27 | 7.21 | 7.34 | 6.51 | 6.57 | 145027104 | 1001246976 | -0.69 | -0.10% |
| 2009-02-20 | 7.38 | 7.94 | 7.02 | 7.26 | 218845408 | 1622701952 | -0.20 | -0.03% |
| 2009-02-13 | 8.60 | 8.77 | 7.34 | 7.46 | 219458704 | 1745602944 | -0.98 | -0.12% |
| 2009-02-06 | 7.52 | 8.88 | 7.10 | 8.44 | 213703904 | 1747256960 | 0.72 | 0.09% |
| 2009-01-30 | 7.00 | 7.78 | 6.90 | 7.72 | 67070720 | 489548512 | 1.27 | 0.20% |
| 2009-01-23 | 8.30 | 8.44 | 6.39 | 6.45 | 172652800 | 1248328960 | -1.69 | -0.21% |
| 2009-01-16 | 8.10 | 8.37 | 7.26 | 8.14 | 197431904 | 1557506944 | -0.16 | -0.02% |
| 2009-01-09 | 9.50 | 10.56 | 8.04 | 8.30 | 179681792 | 1632145024 | -1.02 | -0.11% |
| 2009-01-02 | 8.10 | 9.41 | 7.89 | 9.32 | 56942792 | 490549312 | 1.22 | 0.15% |
| 2008-12-24 | 8.92 | 8.92 | 7.50 | 8.10 | 49333448 | 399513696 | -0.82 | -0.09% |
| 2008-12-19 | 7.51 | 9.65 | 7.15 | 8.92 | 170088800 | 1418611968 | 1.87 | 0.27% |
| 2008-12-12 | 7.10 | 8.70 | 6.66 | 7.05 | 254300896 | 1985149056 | 0.08 | 0.01% |
| 2008-12-05 | 6.19 | 7.08 | 5.97 | 6.97 | 119931600 | 774497216 | 0.77 | 0.12% |
| 2008-11-28 | 5.15 | 6.38 | 5.02 | 6.20 | 140834000 | 799029376 | 1.05 | 0.20% |
| 2008-11-21 | 6.26 | 6.85 | 4.21 | 5.15 | 214866400 | 1194968064 | -1.09 | -0.17% |
| 2008-11-14 | 6.10 | 6.99 | 5.65 | 6.24 | 287779584 | 1789480960 | 1.28 | 0.26% |
| 2008-11-07 | 4.89 | 5.10 | 4.30 | 4.96 | 159641408 | 754462080 | 0.38 | 0.08% |
| 2008-10-31 | 3.51 | 4.98 | 2.73 | 4.58 | 259202304 | 1002361024 | 1.02 | 0.29% |
| 2008-10-24 | 4.31 | 4.60 | 3.25 | 3.56 | 125979600 | 486956704 | -0.74 | -0.17% |
| 2008-10-17 | 5.27 | 6.50 | 4.20 | 4.30 | 156862400 | 809108608 | -1.07 | -0.20% |
| 2008-10-10 | 7.19 | 7.19 | 5.29 | 5.37 | 95540568 | 563349504 | -1.83 | -0.25% |
| 2008-10-03 | 7.36 | 7.55 | 6.30 | 7.20 | 79534384 | 564120384 | -0.19 | -0.03% |
| 2008-09-26 | 8.89 | 8.98 | 7.04 | 7.39 | 116699696 | 932793984 | -0.96 | -0.12% |
| 2008-09-19 | 6.93 | 8.36 | 6.52 | 8.35 | 155495104 | 1122908032 | 0.37 | 0.05% |
| 2008-09-12 | 8.87 | 9.13 | 7.43 | 7.98 | 94739104 | 768404288 | -0.58 | -0.07% |
| 2008-09-05 | 11.02 | 11.02 | 8.56 | 8.56 | 73730928 | 697614976 | -2.16 | -0.20% |
| 2008-08-29 | 11.18 | 11.28 | 10.10 | 10.72 | 96910512 | 1042840000 | 0.04 | 0.00% |
| 2008-08-21 | 10.72 | 10.90 | 9.90 | 10.68 | 75215392 | 790318976 | 0.08 | 0.01% |
| 2008-08-15 | 11.46 | 11.96 | 10.16 | 10.60 | 144458704 | 1572910976 | -0.86 | -0.07% |
| 2008-08-08 | 15.20 | 15.40 | 11.20 | 11.46 | 159727504 | 2039367040 | -4.04 | -0.26% |
| 2008-07-31 | 15.34 | 16.16 | 14.64 | 15.88 | 59437340 | 931270976 | 0.68 | 0.04% |
| 2008-07-25 | 14.98 | 16.68 | 14.80 | 15.20 | 78908648 | 1235606016 | 0.50 | 0.03% |
| 2008-07-18 | 15.82 | 16.40 | 14.26 | 14.70 | 55096880 | 826387776 | -0.98 | -0.06% |
| 2008-07-11 | 14.28 | 16.00 | 14.10 | 15.68 | 47204820 | 711855616 | 1.30 | 0.09% |
| 2008-07-04 | 16.10 | 16.10 | 14.14 | 14.38 | 45478360 | 675104128 | -1.32 | -0.08% |
| 2008-06-27 | 15.58 | 16.46 | 15.00 | 15.70 | 47819660 | 754735232 | -0.22 | -0.01% |
| 2008-06-20 | 16.80 | 17.24 | 15.60 | 15.92 | 68001352 | 1118270976 | -0.18 | -0.01% |
| 2008-06-13 | 18.18 | 18.18 | 16.04 | 16.10 | 103029696 | 1737480960 | -2.74 | -0.14% |
| 2008-06-06 | 21.50 | 21.85 | 18.60 | 18.84 | 105746096 | 2097563008 | -2.16 | -0.10% |
| 2008-05-30 | 19.80 | 21.20 | 19.50 | 21.00 | 58649680 | 1184422016 | 0.25 | 0.01% |
| 2008-05-23 | 23.00 | 23.15 | 20.55 | 20.75 | 59484840 | 1294914048 | -2.20 | -0.10% |
| 2008-05-16 | 20.30 | 23.20 | 20.30 | 22.95 | 92950720 | 2038347008 | 2.65 | 0.13% |
| 2008-05-09 | 19.60 | 21.35 | 19.54 | 20.30 | 93730248 | 1911934976 | 0.82 | 0.04% |
| 2008-05-02 | 19.60 | 20.30 | 18.90 | 19.48 | 52544780 | 1029987968 | -0.28 | -0.01% |
| 2008-04-25 | 17.42 | 20.80 | 17.08 | 19.76 | 86820320 | 1664887040 | 2.80 | 0.17% |
| 2008-04-18 | 19.00 | 19.44 | 16.66 | 16.96 | 109340600 | 1912747008 | -2.76 | -0.14% |
| 2008-04-11 | 19.00 | 20.80 | 18.26 | 19.72 | 72514808 | 1429758976 | 0.68 | 0.04% |
| 2008-04-03 | 17.00 | 19.58 | 17.00 | 19.04 | 68804704 | 1263331968 | 1.36 | 0.08% |
| 2008-03-28 | 16.00 | 18.30 | 15.90 | 17.68 | 67788064 | 1183142016 | 2.42 | 0.16% |
| 2008-03-20 | 15.34 | 16.70 | 14.50 | 15.26 | 63042928 | 981644416 | -1.14 | -0.07% |
| 2008-03-14 | 17.12 | 18.46 | 16.30 | 16.40 | 79329752 | 1374312448 | -1.50 | -0.08% |
| 2008-03-07 | 20.10 | 20.85 | 17.30 | 17.90 | 139882912 | 2147483647 | -3.10 | -0.15% |
| 2008-02-29 | 18.92 | 21.95 | 18.50 | 21.00 | 151838160 | 2147483647 | 2.12 | 0.11% |
| 2008-02-22 | 18.40 | 19.14 | 17.50 | 18.88 | 101292912 | 1869038208 | 1.32 | 0.07% |
| 2008-02-15 | 15.16 | 17.80 | 14.26 | 17.56 | 96674032 | 1546107264 | 2.08 | 0.13% |
| 2008-02-06 | 16.00 | 16.80 | 14.80 | 15.48 | 76424136 | 1230994048 | 0.52 | 0.04% |
| 2008-02-01 | 15.90 | 15.90 | 13.02 | 14.96 | 95407544 | 1366761216 | -1.34 | -0.08% |
| 2008-01-25 | 17.60 | 17.90 | 13.72 | 16.30 | 123713744 | 1947120768 | -2.12 | -0.12% |
| 2008-01-18 | 21.25 | 21.40 | 17.40 | 18.42 | 74571904 | 1439837312 | -2.53 | -0.12% |
| 2008-01-11 | 21.85 | 22.45 | 20.50 | 20.95 | 74574512 | 1594395008 | -1.30 | -0.06% |
| 2008-01-04 | 21.10 | 22.50 | 21.10 | 22.25 | 33777624 | 737559936 | 1.15 | 0.05% |
| 2007-12-28 | 22.90 | 23.20 | 21.00 | 21.10 | 30960410 | 686868544 | -1.40 | -0.06% |
| 2007-12-21 | 21.00 | 23.20 | 19.98 | 22.50 | 71794416 | 1542098048 | 0.90 | 0.04% |
| 2007-12-14 | 25.55 | 25.80 | 21.20 | 21.60 | 81581240 | 1870372992 | -3.75 | -0.15% |
| 2007-12-07 | 24.20 | 26.85 | 23.00 | 25.35 | 95105824 | 2147483647 | 1.15 | 0.05% |
| 2007-11-30 | 21.75 | 24.25 | 21.40 | 24.20 | 92263456 | 2113507968 | 3.50 | 0.17% |
| 2007-11-23 | 21.30 | 22.70 | 19.00 | 20.70 | 140540608 | 2147483647 | -1.05 | -0.05% |
| 2007-11-16 | 21.15 | 23.25 | 19.80 | 21.75 | 161140704 | 2147483647 | -0.40 | -0.02% |
| 2007-11-09 | 25.35 | 26.00 | 21.75 | 22.15 | 110260800 | 2147483647 | -4.25 | -0.16% |
| 2007-11-02 | 29.35 | 31.30 | 25.20 | 26.40 | 145860096 | 2147483647 | -2.60 | -0.09% |
| 2007-10-26 | 30.20 | 33.70 | 28.70 | 29.00 | 95716232 | 2147483647 | -2.20 | -0.07% |
| 2007-10-18 | 33.65 | 39.30 | 33.20 | 33.40 | 75702408 | 2147483647 | -0.15 | -0.00% |
| 2007-10-12 | 35.05 | 36.00 | 31.45 | 33.55 | 61426728 | 2090985984 | 0.75 | 0.02% |
| 2007-10-05 | 32.50 | 36.20 | 29.25 | 32.80 | 65496472 | 2147483647 | 2.70 | 0.09% |
| 2007-09-28 | 27.25 | 30.40 | 27.05 | 30.10 | 36899512 | 1068243968 | 2.85 | 0.10% |
| 2007-09-21 | 26.15 | 29.10 | 25.80 | 27.25 | 68851504 | 1895529984 | 1.45 | 0.06% |
| 2007-09-14 | 24.15 | 26.10 | 24.15 | 25.80 | 35378660 | 898177920 | 0.10 | 0.00% |
| 2007-09-07 | 26.10 | 26.45 | 24.10 | 25.40 | 38508752 | 972545280 | -0.80 | -0.03% |
| 2007-09-01 | 26.35 | 26.70 | 25.55 | 26.20 | 13365700 | 350284192 | 0.00 | 0.00% |
| 2007-08-24 | 18.82 | 22.05 | 18.82 | 21.60 | 72203568 | 1504204032 | 3.28 | 0.18% |
| 2007-08-17 | 21.00 | 21.25 | 16.70 | 18.32 | 72679600 | 1382392064 | -2.28 | -0.11% |
| 2007-08-10 | 20.90 | 22.40 | 20.10 | 20.60 | 60240800 | 1283351040 | -0.55 | -0.03% |
| 2007-08-03 | 21.20 | 22.30 | 20.40 | 21.15 | 72278704 | 1542898944 | -0.05 | -0.00% |
| 2007-07-27 | 17.00 | 22.55 | 17.00 | 21.20 | 184395104 | 2147483647 | 4.06 | 0.24% |
| 2007-07-20 | 18.40 | 18.40 | 16.40 | 17.14 | 56005340 | 952720576 | -1.06 | -0.06% |
| 2007-07-13 | 17.48 | 18.32 | 17.02 | 18.20 | 73676512 | 1308952960 | 0.82 | 0.05% |
| 2007-07-06 | 16.36 | 17.60 | 16.12 | 17.38 | 76481120 | 1298195968 | 1.30 | 0.08% |
| 2007-06-29 | 16.94 | 17.00 | 15.76 | 16.08 | 59596000 | 964600384 | -0.92 | -0.05% |
| 2007-06-22 | 16.60 | 17.50 | 15.86 | 17.00 | 86927392 | 1455712000 | 0.48 | 0.03% |
| 2007-06-15 | 16.48 | 16.54 | 15.72 | 16.54 | 48705060 | 785441600 | 0.14 | 0.01% |
| 2007-06-08 | 17.18 | 17.18 | 15.96 | 16.20 | 46251000 | 762596416 | -0.62 | -0.04% |
| 2007-06-01 | 17.00 | 17.10 | 15.60 | 16.82 | 47805440 | 778913280 | -0.28 | -0.02% |
| 2007-05-25 | 18.72 | 18.86 | 16.58 | 17.10 | 33124480 | 582178880 | -1.62 | -0.09% |
| 2007-05-18 | 17.70 | 19.06 | 17.24 | 18.72 | 37399280 | 684441984 | 1.76 | 0.10% |
| 2007-05-11 | 15.84 | 17.44 | 15.84 | 16.96 | 30774880 | 513415616 | 1.18 | 0.07% |
| 2007-05-04 | 15.72 | 15.94 | 14.76 | 15.78 | 23998180 | 370044704 | 0.18 | 0.01% |
| 2007-04-27 | 16.00 | 16.60 | 15.26 | 15.60 | 27592840 | 444193888 | -0.06 | -0.00% |
| 2007-04-20 | 14.78 | 18.04 | 14.50 | 15.66 | 49170600 | 761768128 | 1.16 | 0.08% |
| 2007-04-14 | 15.00 | 15.00 | 14.46 | 14.50 | 10814000 | 159374704 | 0.00 | 0.00% |
| 2007-04-04 | 13.50 | 14.56 | 13.50 | 14.56 | 21683580 | 305878688 | 0.66 | 0.05% |
| 2007-03-30 | 12.60 | 13.68 | 12.36 | 13.56 | 43195680 | 558650880 | 1.32 | 0.11% |
| 2007-03-23 | 12.62 | 12.74 | 11.60 | 12.24 | 50839980 | 610416320 | -0.34 | -0.03% |
| 2007-03-16 | 12.14 | 13.00 | 11.96 | 12.74 | 32885840 | 410090496 | 0.24 | 0.02% |
| 2007-03-09 | 12.10 | 12.50 | 10.62 | 12.00 | 54396400 | 627098880 | -0.24 | -0.02% |
| 2007-03-02 | 13.68 | 13.98 | 11.92 | 12.24 | 52554888 | 662168384 | -1.20 | -0.09% |
| 2007-02-24 | 13.18 | 13.80 | 13.16 | 13.44 | 7704000 | 103778000 | 0.00 | 0.00% |
| 2007-02-16 | 12.10 | 12.70 | 11.64 | 12.20 | 36145960 | 436113888 | -0.24 | -0.02% |
| 2007-02-09 | 11.60 | 12.68 | 10.72 | 12.40 | 50647848 | 589530688 | 0.72 | 0.06% |
| 2007-02-02 | 12.50 | 13.22 | 11.48 | 11.68 | 42275520 | 523408192 | -1.02 | -0.08% |
| 2007-01-26 | 12.30 | 13.46 | 12.22 | 12.70 | 35954180 | 460930112 | 0.40 | 0.03% |
| 2007-01-19 | 11.70 | 12.72 | 11.22 | 12.30 | 37657912 | 446534784 | 0.70 | 0.06% |
| 2007-01-12 | 11.22 | 11.64 | 10.32 | 11.60 | 56570560 | 616732416 | 0.50 | 0.04% |
| 2007-01-05 | 11.38 | 11.98 | 10.80 | 11.10 | 27197120 | 309608384 | -0.30 | -0.03% |
| 2006-12-29 | 9.75 | 11.46 | 9.75 | 11.40 | 17211240 | 180333600 | 1.67 | 0.17% |
| 2006-12-22 | 9.74 | 10.08 | 9.61 | 9.73 | 25603480 | 252196000 | -0.01 | -0.00% |
| 2006-12-15 | 9.49 | 9.77 | 9.34 | 9.74 | 38647240 | 369604288 | 0.25 | 0.03% |
| 2006-12-08 | 10.00 | 10.00 | 9.35 | 9.49 | 62094232 | 594977600 | -0.51 | -0.05% |
| 2006-12-01 | 9.89 | 10.16 | 9.86 | 10.00 | 9794000 | 97858032 | 0.18 | 0.02% |
