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 | 20.05 | 21.15 | 18.76 | 18.78 | 149638704 | 2147483647 | 0.68 | 3.47% |
| 2009-11-20 | 18.54 | 21.35 | 18.44 | 19.62 | 216538496 | 2147483647 | 2.15 | 11.75% |
| 2009-11-13 | 18.40 | 19.06 | 18.16 | 18.30 | 64007064 | 1184110976 | 0.42 | 2.30% |
| 2009-11-06 | 17.54 | 18.40 | 17.52 | 18.26 | 45466360 | 817651968 | -0.12 | -0.66% |
| 2009-10-30 | 18.70 | 18.76 | 17.54 | 18.08 | 58296700 | 1054140928 | -0.38 | -2.01% |
| 2009-10-23 | 18.34 | 19.30 | 18.34 | 18.94 | 82590304 | 1557341952 | 0.46 | 2.48% |
| 2009-10-16 | 18.24 | 19.16 | 17.80 | 18.44 | 80729872 | 1501816064 | -0.32 | -1.76% |
| 2009-10-09 | 16.80 | 18.66 | 16.80 | 18.22 | 80091376 | 1439313024 | 0.10 | 0.59% |
| 2009-10-02 | 17.48 | 17.70 | 16.54 | 16.88 | 57938000 | 993433984 | -0.58 | -3.29% |
| 2009-09-25 | 18.60 | 18.70 | 17.10 | 17.64 | 92810800 | 1661030912 | -0.40 | -2.14% |
| 2009-09-18 | 18.40 | 19.40 | 17.80 | 18.70 | 129572336 | 2147483647 | -0.64 | -3.46% |
| 2009-09-11 | 17.72 | 18.94 | 17.62 | 18.48 | 196857696 | 2147483647 | 0.22 | 1.26% |
| 2009-09-04 | 16.48 | 17.56 | 15.86 | 17.48 | 160822592 | 2147483647 | -0.68 | -4.03% |
| 2009-08-28 | 17.24 | 17.74 | 16.72 | 16.86 | 119646304 | 2061885056 | 0.86 | 5.19% |
| 2009-08-21 | 16.88 | 17.12 | 15.52 | 16.58 | 195845088 | 2147483647 | -1.32 | -7.52% |
| 2009-08-14 | 17.50 | 18.16 | 16.96 | 17.56 | 187589504 | 2147483647 | 1.02 | 6.01% |
| 2009-08-07 | 18.20 | 19.48 | 16.76 | 16.96 | 252802592 | 2147483647 | 1.06 | 5.93% |
| 2009-07-31 | 16.12 | 18.40 | 16.02 | 17.88 | 142065504 | 2147483647 | 0.72 | 4.44% |
| 2009-07-24 | 14.10 | 15.58 | 14.06 | 15.26 | 84862496 | 1273486976 | 0.68 | 4.94% |
| 2009-07-17 | 12.22 | 13.98 | 11.88 | 13.56 | 54393620 | 721539200 | -0.10 | -0.82% |
| 2009-07-10 | 12.88 | 12.92 | 11.98 | 12.52 | 53851368 | 671826368 | -0.14 | -1.09% |
| 2009-07-03 | 13.50 | 13.54 | 12.50 | 12.84 | 102189400 | 1329117952 | -0.36 | -2.66% |
| 2009-06-26 | 12.30 | 13.46 | 11.52 | 13.46 | 178212896 | 2147483647 | 0.32 | 2.60% |
| 2009-06-19 | 14.10 | 14.28 | 12.28 | 12.32 | 187066400 | 2147483647 | -0.64 | -4.45% |
| 2009-06-12 | 14.26 | 14.90 | 13.18 | 14.38 | 146207104 | 2057127040 | -0.38 | -2.67% |
| 2009-06-05 | 13.12 | 14.90 | 13.12 | 14.26 | 240694304 | 2147483647 | 1.12 | 8.74% |
| 2009-05-29 | 11.26 | 12.88 | 11.18 | 12.82 | 134559104 | 1630316032 | 0.60 | 5.33% |
| 2009-05-22 | 10.78 | 12.26 | 10.44 | 11.26 | 166308592 | 1918458112 | 0.20 | 1.82% |
| 2009-05-15 | 10.90 | 11.56 | 10.52 | 10.98 | 100981496 | 1114161024 | -0.18 | -1.63% |
| 2009-05-08 | 9.55 | 11.58 | 9.55 | 11.50 | 284350112 | 2147483647 | 2.28 | 0.25% |
| 2009-04-30 | 8.61 | 9.26 | 7.86 | 9.22 | 172582400 | 1488966016 | 0.30 | 0.03% |
| 2009-04-24 | 9.72 | 10.00 | 8.30 | 8.92 | 297672192 | 2147483647 | -0.80 | -0.08% |
| 2009-04-17 | 9.50 | 10.88 | 9.21 | 9.72 | 224600896 | 2147483647 | 0.82 | 0.09% |
| 2009-04-09 | 9.10 | 9.33 | 8.51 | 8.90 | 135245200 | 1207232000 | 0.16 | 0.02% |
| 2009-04-03 | 8.80 | 9.04 | 7.90 | 8.74 | 328339488 | 2147483647 | -0.33 | -0.04% |
| 2009-03-27 | 8.00 | 9.40 | 8.00 | 9.07 | 372352704 | 2147483647 | 1.23 | 0.16% |
| 2009-03-20 | 6.72 | 8.20 | 6.68 | 7.84 | 426746816 | 2147483647 | 7.84 | 0.00% |
| 2009-03-13 | 6.05 | 6.39 | 5.76 | 6.36 | 128697000 | 786900928 | 0.46 | 0.08% |
| 2009-03-06 | 5.55 | 6.35 | 5.13 | 5.90 | 167274000 | 977353984 | 0.20 | 0.04% |
| 2009-02-27 | 6.00 | 6.17 | 5.60 | 5.70 | 113926600 | 676882816 | -0.27 | -0.04% |
| 2009-02-20 | 6.63 | 6.79 | 5.92 | 5.97 | 157162896 | 980567872 | -0.63 | -0.10% |
| 2009-02-13 | 6.80 | 7.30 | 6.13 | 6.60 | 238668400 | 1603303936 | 0.15 | 0.02% |
| 2009-02-06 | 5.50 | 6.50 | 5.16 | 6.45 | 182764800 | 1075799040 | 1.01 | 0.19% |
| 2009-01-30 | 5.28 | 5.51 | 4.91 | 5.44 | 53556992 | 283078496 | 0.52 | 0.11% |
| 2009-01-23 | 5.80 | 5.89 | 4.74 | 4.92 | 119932200 | 629133184 | -0.72 | -0.13% |
| 2009-01-16 | 6.54 | 6.55 | 5.39 | 5.64 | 156924400 | 921580416 | -0.89 | -0.14% |
| 2009-01-09 | 6.58 | 7.85 | 6.24 | 6.53 | 234393200 | 1615004032 | 0.26 | 0.04% |
| 2009-01-02 | 5.50 | 6.29 | 5.45 | 6.27 | 61795780 | 363864608 | 0.70 | 0.13% |
| 2008-12-24 | 6.32 | 6.38 | 5.20 | 5.57 | 46222480 | 268706496 | -0.71 | -0.11% |
| 2008-12-19 | 5.70 | 6.63 | 5.36 | 6.28 | 176500800 | 1075083008 | 0.88 | 0.16% |
| 2008-12-12 | 4.72 | 6.49 | 4.68 | 5.40 | 286203584 | 1610057984 | 0.77 | 0.17% |
| 2008-12-05 | 4.40 | 4.84 | 4.35 | 4.63 | 133294704 | 613654016 | 0.24 | 0.06% |
| 2008-11-28 | 3.70 | 4.48 | 3.70 | 4.39 | 112688800 | 467486112 | 0.54 | 0.14% |
| 2008-11-21 | 4.65 | 4.75 | 3.50 | 3.85 | 138638400 | 554766272 | -0.75 | -0.16% |
| 2008-11-14 | 4.99 | 5.35 | 4.36 | 4.60 | 198916000 | 960985088 | 0.30 | 0.07% |
| 2008-11-07 | 3.88 | 4.47 | 3.50 | 4.30 | 242074400 | 984109184 | 0.66 | 0.18% |
| 2008-10-31 | 3.23 | 3.87 | 2.58 | 3.64 | 348359104 | 1131977984 | 0.24 | 0.07% |
| 2008-10-24 | 5.04 | 5.12 | 3.25 | 3.40 | 162677104 | 665898496 | -1.33 | -0.28% |
| 2008-10-17 | 5.15 | 6.50 | 4.61 | 4.73 | 157652496 | 837513216 | -0.52 | -0.10% |
| 2008-10-10 | 7.52 | 7.75 | 5.10 | 5.25 | 129494600 | 795416128 | -2.51 | -0.32% |
| 2008-10-03 | 8.15 | 8.20 | 7.02 | 7.76 | 89384496 | 680373376 | -0.44 | -0.05% |
| 2008-09-26 | 9.40 | 10.02 | 8.08 | 8.20 | 174372304 | 1568109056 | -0.80 | -0.09% |
| 2008-09-19 | 7.80 | 9.26 | 6.68 | 9.00 | 153282400 | 1216982016 | 0.10 | 0.01% |
| 2008-09-12 | 11.00 | 11.24 | 8.53 | 8.90 | 118572800 | 1149549952 | -1.50 | -0.14% |
| 2008-09-05 | 12.46 | 12.48 | 10.20 | 10.40 | 63243032 | 715310272 | -2.14 | -0.17% |
| 2008-08-29 | 11.64 | 12.90 | 11.10 | 12.54 | 104596400 | 1266680960 | 1.36 | 0.12% |
| 2008-08-21 | 10.66 | 11.38 | 10.00 | 11.18 | 64952140 | 706170624 | 0.32 | 0.03% |
| 2008-08-15 | 11.48 | 11.60 | 10.14 | 10.86 | 131358704 | 1426343040 | -0.62 | -0.05% |
| 2008-08-08 | 13.98 | 14.00 | 11.38 | 11.48 | 119581696 | 1474078976 | -2.62 | -0.19% |
| 2008-07-31 | 14.84 | 15.00 | 14.08 | 14.34 | 38824700 | 558098688 | -0.32 | -0.02% |
| 2008-07-25 | 15.48 | 15.74 | 14.50 | 14.66 | 65833400 | 994313216 | -0.44 | -0.03% |
| 2008-07-18 | 15.74 | 16.00 | 14.34 | 15.10 | 44134040 | 666665600 | -0.70 | -0.04% |
| 2008-07-11 | 14.26 | 15.88 | 14.20 | 15.80 | 64597460 | 974256128 | 1.54 | 0.11% |
| 2008-07-04 | 15.16 | 15.32 | 14.12 | 14.26 | 58015620 | 857006272 | -0.84 | -0.06% |
| 2008-06-27 | 15.54 | 15.80 | 14.58 | 15.10 | 50477008 | 772373696 | -0.80 | -0.05% |
| 2008-06-20 | 15.62 | 16.90 | 15.60 | 15.90 | 57521312 | 931052416 | 0.26 | 0.02% |
| 2008-06-13 | 17.20 | 17.40 | 15.52 | 15.64 | 80485536 | 1318104064 | -2.06 | -0.12% |
| 2008-06-06 | 18.30 | 18.68 | 17.36 | 17.70 | 66348168 | 1203981056 | -0.20 | -0.01% |
| 2008-05-30 | 17.20 | 18.24 | 17.00 | 17.90 | 83450704 | 1468738048 | -0.04 | -0.00% |
| 2008-05-23 | 18.22 | 19.18 | 17.80 | 17.94 | 77665960 | 1432551040 | -0.30 | -0.02% |
| 2008-05-16 | 17.64 | 18.56 | 17.44 | 18.24 | 49029232 | 888973568 | 0.74 | 0.04% |
| 2008-05-09 | 18.80 | 19.24 | 17.42 | 17.50 | 71323616 | 1308775040 | -1.50 | -0.08% |
| 2008-05-02 | 18.80 | 19.14 | 18.40 | 19.00 | 61947192 | 1160754048 | 0.34 | 0.02% |
| 2008-04-25 | 17.30 | 19.98 | 16.60 | 18.66 | 233669792 | 2147483647 | 1.82 | 0.11% |
| 2008-04-18 | 16.72 | 17.18 | 15.90 | 16.84 | 94780080 | 1579035008 | -0.44 | -0.03% |
| 2008-04-11 | 16.00 | 17.36 | 16.00 | 17.28 | 186583104 | 2147483647 | 1.54 | 0.10% |
| 2008-04-03 | 14.50 | 16.06 | 14.30 | 15.74 | 135667008 | 2045796992 | 0.92 | 0.06% |
| 2008-03-28 | 14.16 | 15.04 | 13.72 | 14.82 | 156908304 | 2147483647 | 0.92 | 0.07% |
| 2008-03-20 | 14.88 | 15.48 | 12.98 | 13.90 | 146411200 | 2079762048 | -1.58 | -0.10% |
| 2008-03-14 | 16.70 | 17.50 | 15.12 | 15.48 | 123391824 | 2024775808 | -1.68 | -0.10% |
| 2008-03-07 | 18.00 | 18.54 | 16.86 | 17.16 | 114840168 | 2013709056 | -1.52 | -0.08% |
| 2008-02-29 | 19.10 | 19.48 | 17.30 | 18.68 | 119840272 | 2147483647 | -0.22 | -0.01% |
| 2008-02-22 | 16.88 | 19.26 | 16.38 | 18.90 | 189705312 | 2147483647 | 2.34 | 0.14% |
| 2008-02-15 | 14.50 | 16.94 | 14.04 | 16.56 | 91232416 | 1413785984 | 2.10 | 0.14% |
| 2008-02-06 | 15.10 | 15.98 | 14.30 | 14.46 | 71624240 | 1091970560 | -0.02 | -0.00% |
| 2008-02-01 | 15.80 | 15.90 | 13.52 | 14.48 | 120435072 | 1752645120 | -1.78 | -0.11% |
| 2008-01-25 | 20.50 | 20.50 | 13.98 | 16.26 | 251118176 | 2147483647 | -4.24 | -0.21% |
| 2008-01-18 | 20.30 | 21.85 | 19.70 | 20.50 | 74198784 | 1543266176 | 0.10 | 0.01% |
| 2008-01-11 | 19.80 | 22.10 | 18.62 | 20.40 | 190307488 | 2147483647 | 0.30 | 0.01% |
| 2008-01-04 | 18.90 | 20.50 | 18.24 | 20.10 | 63100040 | 1255102592 | 1.20 | 0.06% |
| 2007-12-28 | 19.38 | 20.00 | 18.62 | 18.90 | 36850936 | 714621056 | 0.00 | 0.00% |
| 2007-12-21 | 18.80 | 18.98 | 17.24 | 18.90 | 76942416 | 1397156992 | -0.12 | -0.01% |
| 2007-12-14 | 21.50 | 21.80 | 18.80 | 19.02 | 123170200 | 2147483647 | -1.93 | -0.09% |
| 2007-12-07 | 20.70 | 22.40 | 20.00 | 20.95 | 120631400 | 2147483647 | 0.35 | 0.02% |
| 2007-11-30 | 19.20 | 21.25 | 18.70 | 20.60 | 106945104 | 2135742976 | 2.04 | 0.11% |
| 2007-11-23 | 19.50 | 20.30 | 18.02 | 18.56 | 115077000 | 2147483647 | -0.90 | -0.05% |
| 2007-11-16 | 20.35 | 22.45 | 18.26 | 19.46 | 245310304 | 2147483647 | -1.69 | -0.08% |
| 2007-11-09 | 24.30 | 24.70 | 20.40 | 21.15 | 259485504 | 2147483647 | -3.95 | -0.16% |
| 2007-11-02 | 25.50 | 28.55 | 24.75 | 25.10 | 249101600 | 2147483647 | 0.15 | 0.01% |
| 2007-10-26 | 28.95 | 29.45 | 24.10 | 24.95 | 275981504 | 2147483647 | -3.70 | -0.13% |
| 2007-10-18 | 30.20 | 32.40 | 28.70 | 30.75 | 193319808 | 2147483647 | 1.05 | 0.04% |
| 2007-10-12 | 28.20 | 30.40 | 25.00 | 29.70 | 291576000 | 2147483647 | 3.10 | 0.12% |
| 2007-10-05 | 25.85 | 28.10 | 24.50 | 26.60 | 185895104 | 2147483647 | 1.45 | 0.06% |
| 2007-09-28 | 22.00 | 25.25 | 22.00 | 25.15 | 260451600 | 2147483647 | 3.70 | 0.17% |
| 2007-09-21 | 18.12 | 21.75 | 17.80 | 21.45 | 268051904 | 2147483647 | 3.43 | 0.19% |
| 2007-09-14 | 16.46 | 18.06 | 16.22 | 18.02 | 181461504 | 2147483647 | 0.82 | 0.05% |
| 2007-09-07 | 17.10 | 17.84 | 16.50 | 16.92 | 175177104 | 2147483647 | -1.10 | -0.06% |
| 2007-09-01 | 17.28 | 18.40 | 16.60 | 18.02 | 90376400 | 1577953024 | 0.00 | 0.00% |
| 2007-08-24 | 12.70 | 15.76 | 12.26 | 15.30 | 365427104 | 2147483647 | 3.48 | 0.29% |
| 2007-08-17 | 14.10 | 14.30 | 10.40 | 11.82 | 194121792 | 2147483647 | -2.24 | -0.16% |
| 2007-08-10 | 14.32 | 14.74 | 13.80 | 14.06 | 138647696 | 1973683968 | -0.66 | -0.04% |
| 2007-08-03 | 14.60 | 15.16 | 14.10 | 14.72 | 97314080 | 1429028992 | -0.02 | -0.00% |
| 2007-07-27 | 15.04 | 15.68 | 14.50 | 14.74 | 143816800 | 2147483647 | -0.30 | -0.02% |
| 2007-07-20 | 15.32 | 15.38 | 14.50 | 15.04 | 102365904 | 1523362048 | -0.24 | -0.02% |
| 2007-07-13 | 14.04 | 15.74 | 14.00 | 15.28 | 223376304 | 2147483647 | 1.38 | 0.10% |
| 2007-07-06 | 13.44 | 14.10 | 13.32 | 13.90 | 102193904 | 1402551040 | 0.76 | 0.06% |
| 2007-06-29 | 13.68 | 13.80 | 13.04 | 13.14 | 101081400 | 1348680960 | -0.66 | -0.05% |
| 2007-06-22 | 13.90 | 14.16 | 13.60 | 13.80 | 122929296 | 1701133056 | -0.06 | -0.00% |
| 2007-06-15 | 13.30 | 13.84 | 12.94 | 13.64 | 154878896 | 2054537984 | 0.58 | 0.04% |
| 2007-06-08 | 12.62 | 13.46 | 12.34 | 13.36 | 170984800 | 2147483647 | 0.80 | 0.06% |
| 2007-06-01 | 12.44 | 12.74 | 12.00 | 12.56 | 140842496 | 1750770048 | 0.26 | 0.02% |
| 2007-05-25 | 12.44 | 12.94 | 11.92 | 12.30 | 131292800 | 1638835968 | -0.10 | -0.01% |
| 2007-05-18 | 12.40 | 13.60 | 12.04 | 12.40 | 378707200 | 2147483647 | 1.10 | 0.10% |
| 2007-05-11 | 11.60 | 11.64 | 11.20 | 11.30 | 141294096 | 1615926016 | -0.04 | -0.00% |
| 2007-05-04 | 10.78 | 11.54 | 10.50 | 11.34 | 86546448 | 964392384 | 0.52 | 0.05% |
| 2007-04-27 | 11.50 | 11.70 | 10.76 | 10.82 | 181453504 | 2017076992 | -0.94 | -0.08% |
| 2007-04-20 | 11.50 | 12.52 | 11.16 | 11.76 | 221694496 | 2147483647 | 0.78 | 0.07% |
| 2007-04-14 | 11.68 | 11.76 | 10.94 | 10.98 | 37653072 | 422410912 | 0.00 | 0.00% |
| 2007-04-04 | 9.56 | 10.40 | 9.50 | 10.32 | 116920600 | 1167186944 | 0.52 | 0.05% |
| 2007-03-30 | 9.50 | 9.89 | 9.35 | 9.46 | 135804400 | 1307496960 | 0.03 | 0.00% |
| 2007-03-23 | 7.74 | 9.55 | 7.74 | 9.43 | 234498000 | 2147483647 | 1.69 | 0.22% |
| 2007-03-16 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0.00 | 0.00% |
| 2007-03-09 | 8.15 | 8.18 | 7.70 | 7.74 | 56152320 | 443265600 | -0.66 | -0.08% |
| 2007-03-02 | 9.00 | 9.93 | 8.27 | 8.40 | 325407904 | 2147483647 | -0.49 | -0.06% |
| 2007-02-24 | 8.65 | 8.90 | 8.65 | 8.89 | 59870500 | 525055808 | 0.00 | 0.00% |
| 2007-02-16 | 8.27 | 8.51 | 8.21 | 8.47 | 147743104 | 1241380992 | 0.13 | 0.02% |
| 2007-02-09 | 7.79 | 8.25 | 7.78 | 8.20 | 133777696 | 1072947008 | 0.21 | 0.03% |
| 2007-02-02 | 8.01 | 8.15 | 7.76 | 7.99 | 104254600 | 830398272 | -0.02 | -0.00% |
| 2007-01-26 | 7.99 | 8.26 | 7.95 | 8.01 | 164198000 | 1331191040 | 0.08 | 0.01% |
| 2007-01-19 | 7.61 | 7.99 | 7.39 | 7.93 | 164649504 | 1266749056 | 0.33 | 0.04% |
| 2007-01-12 | 7.31 | 7.83 | 7.31 | 7.60 | 157545200 | 1194688000 | -0.01 | -0.00% |
| 2007-01-05 | 7.95 | 8.16 | 7.41 | 7.61 | 182237600 | 1421970944 | -0.30 | -0.04% |
| 2006-12-29 | 7.83 | 8.11 | 7.83 | 7.91 | 55279600 | 439355200 | 0.10 | 0.01% |
| 2006-12-22 | 8.22 | 8.22 | 7.80 | 7.81 | 153033504 | 1220589056 | -0.42 | -0.05% |
| 2006-12-15 | 8.22 | 8.35 | 8.04 | 8.23 | 90404016 | 739392768 | 0.01 | 0.00% |
| 2006-12-08 | 8.40 | 8.63 | 8.20 | 8.22 | 121004496 | 1015691008 | -0.07 | -0.01% |
| 2006-12-01 | 8.46 | 8.48 | 8.26 | 8.29 | 17903450 | 150016992 | -0.07 | -0.01% |
