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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 15.36 | 16.00 | 15.18 | 15.78 | 51038200 | 794545024 | 0.34 | 2.27% |
| 2009-11-20 | 14.48 | 15.68 | 14.46 | 14.96 | 111947544 | 1692802944 | 0.70 | 4.96% |
| 2009-11-13 | 13.64 | 14.44 | 13.44 | 14.10 | 99696832 | 1385231104 | 0.52 | 3.92% |
| 2009-11-06 | 11.80 | 13.30 | 11.80 | 13.26 | 90829904 | 1146459904 | 0.00 | 0.00% |
| 2009-10-30 | 12.30 | 12.80 | 11.90 | 12.34 | 92820592 | 1145033984 | 0.04 | 0.32% |
| 2009-10-23 | 11.70 | 12.76 | 11.70 | 12.54 | 77643072 | 949162752 | 0.24 | 2.01% |
| 2009-10-16 | 11.80 | 12.40 | 11.38 | 11.98 | 54988700 | 653015488 | -0.26 | -2.21% |
| 2009-10-09 | 10.72 | 11.94 | 10.72 | 11.78 | 72488096 | 837694976 | 0.34 | 3.16% |
| 2009-10-02 | 11.30 | 11.42 | 10.48 | 10.76 | 50020128 | 550692864 | -0.34 | -3.00% |
| 2009-09-25 | 11.90 | 12.00 | 11.12 | 11.34 | 57175240 | 660832000 | -0.34 | -2.84% |
| 2009-09-18 | 11.20 | 12.48 | 11.00 | 11.98 | 120247800 | 1420977024 | -0.18 | -1.56% |
| 2009-09-11 | 11.30 | 11.96 | 11.12 | 11.50 | 105483392 | 1215092992 | 0.14 | 1.25% |
| 2009-09-04 | 11.10 | 11.28 | 10.60 | 11.18 | 94845000 | 1037555008 | -0.42 | -3.67% |
| 2009-08-28 | 12.06 | 12.12 | 11.14 | 11.44 | 54255720 | 639233408 | 0.24 | 2.04% |
| 2009-08-21 | 11.80 | 12.24 | 11.10 | 11.74 | 101120896 | 1177890048 | -0.70 | -5.64% |
| 2009-08-14 | 12.94 | 13.00 | 12.30 | 12.40 | 42303700 | 528020000 | 0.28 | 2.31% |
| 2009-08-07 | 11.92 | 12.92 | 11.86 | 12.12 | 126646400 | 1567747968 | 0.48 | 3.99% |
| 2009-07-31 | 11.76 | 12.30 | 11.66 | 12.04 | 38256032 | 459593280 | 0.20 | 1.72% |
| 2009-07-24 | 10.52 | 11.50 | 10.52 | 11.36 | 22091940 | 242423808 | 0.30 | 2.89% |
| 2009-07-17 | 9.42 | 10.30 | 9.33 | 10.08 | 25011640 | 244676896 | -0.16 | -1.68% |
| 2009-07-10 | 10.50 | 10.92 | 9.54 | 9.69 | 29658400 | 302433280 | -0.02 | -0.18% |
| 2009-07-03 | 10.64 | 11.16 | 10.48 | 10.70 | 53755008 | 583324800 | 0.12 | 1.13% |
| 2009-06-26 | 10.02 | 10.80 | 9.23 | 10.76 | 69881032 | 704952448 | 0.25 | 2.52% |
| 2009-06-19 | 11.20 | 11.28 | 9.80 | 9.81 | 111511200 | 1148366336 | -0.30 | -2.68% |
| 2009-06-12 | 11.00 | 11.70 | 10.30 | 11.20 | 122219600 | 1349449984 | -0.32 | -2.85% |
| 2009-06-05 | 9.91 | 11.60 | 9.80 | 11.22 | 224805312 | 2147483647 | 1.08 | 11.23% |
| 2009-05-29 | 9.02 | 9.77 | 8.81 | 9.62 | 113004304 | 1059187968 | 0.25 | 2.83% |
| 2009-05-22 | 8.50 | 10.02 | 8.32 | 9.44 | 202432704 | 1914136960 | 0.09 | 1.03% |
| 2009-05-15 | 8.90 | 9.23 | 8.52 | 8.71 | 99462800 | 875540992 | -0.15 | -1.69% |
| 2009-05-08 | 7.75 | 9.32 | 7.65 | 9.05 | 244537696 | 2127785984 | 1.72 | 0.23% |
| 2009-04-30 | 7.41 | 7.41 | 6.60 | 7.33 | 184821296 | 1295810944 | -0.23 | -0.03% |
| 2009-04-24 | 7.73 | 8.00 | 7.08 | 7.56 | 134888000 | 1016092992 | -0.17 | -0.02% |
| 2009-04-17 | 7.10 | 8.20 | 7.10 | 7.73 | 244590800 | 1889168000 | 1.14 | 0.17% |
| 2009-04-09 | 6.75 | 6.97 | 6.24 | 6.59 | 148097296 | 978394816 | 0.14 | 0.02% |
| 2009-04-03 | 5.89 | 6.65 | 5.41 | 6.45 | 187768000 | 1132402944 | 0.50 | 0.08% |
| 2009-03-27 | 5.50 | 6.05 | 5.45 | 5.95 | 204860896 | 1193185024 | 0.58 | 0.11% |
| 2009-03-20 | 4.83 | 5.61 | 4.83 | 5.37 | 165050000 | 859264576 | 5.37 | 0.00% |
| 2009-03-13 | 4.26 | 4.83 | 4.22 | 4.80 | 128972800 | 591532992 | 0.56 | 0.13% |
| 2009-03-06 | 4.30 | 4.61 | 4.00 | 4.24 | 180721408 | 776801600 | -0.24 | -0.05% |
| 2009-02-27 | 5.00 | 5.13 | 4.43 | 4.48 | 131981296 | 625212096 | -0.49 | -0.10% |
| 2009-02-20 | 5.35 | 5.36 | 4.85 | 4.97 | 137840608 | 701715968 | -0.38 | -0.07% |
| 2009-02-13 | 5.84 | 5.89 | 5.17 | 5.35 | 165906208 | 923603200 | -0.44 | -0.08% |
| 2009-02-06 | 5.09 | 5.89 | 5.09 | 5.79 | 259059392 | 1426438016 | 0.60 | 0.12% |
| 2009-01-30 | 5.27 | 5.32 | 4.86 | 5.19 | 69430816 | 354013504 | 0.29 | 0.06% |
| 2009-01-23 | 5.36 | 5.57 | 4.73 | 4.90 | 132396496 | 674301824 | -0.45 | -0.08% |
| 2009-01-16 | 6.10 | 6.10 | 5.12 | 5.35 | 135814496 | 747521920 | -0.77 | -0.13% |
| 2009-01-09 | 6.19 | 7.10 | 6.04 | 6.12 | 175953504 | 1148978048 | 0.12 | 0.02% |
| 2009-01-02 | 5.25 | 6.03 | 5.14 | 6.00 | 63729432 | 360521408 | 0.77 | 0.15% |
| 2008-12-24 | 5.92 | 5.96 | 4.93 | 5.23 | 60457760 | 327205888 | -0.65 | -0.11% |
| 2008-12-19 | 5.59 | 6.25 | 5.27 | 5.88 | 188600608 | 1095180032 | 0.54 | 0.10% |
| 2008-12-12 | 4.70 | 6.40 | 4.55 | 5.34 | 457913696 | 2147483647 | 1.05 | 0.24% |
| 2008-12-05 | 4.30 | 4.87 | 3.98 | 4.29 | 173510496 | 749301376 | -0.01 | -0.00% |
| 2008-11-28 | 3.30 | 4.30 | 3.30 | 4.30 | 224272400 | 847105280 | 0.81 | 0.23% |
| 2008-11-21 | 4.13 | 4.19 | 3.30 | 3.49 | 172253792 | 626081280 | -0.59 | -0.14% |
| 2008-11-14 | 4.31 | 4.59 | 3.85 | 4.08 | 225149792 | 955590272 | 0.10 | 0.03% |
| 2008-10-31 | 3.70 | 4.87 | 2.98 | 4.75 | 253439696 | 986391104 | 1.24 | 0.35% |
| 2008-10-24 | 4.75 | 5.40 | 3.50 | 3.51 | 177000496 | 794340928 | -1.24 | -0.26% |
| 2008-10-17 | 5.40 | 6.49 | 4.54 | 4.75 | 202580704 | 1090205056 | -0.45 | -0.09% |
| 2008-10-10 | 7.50 | 7.56 | 4.66 | 5.20 | 126267104 | 742853504 | -2.50 | -0.33% |
| 2008-10-03 | 9.20 | 9.20 | 7.50 | 7.70 | 144246208 | 1156065024 | -1.51 | -0.16% |
| 2008-09-26 | 10.66 | 10.66 | 8.92 | 9.21 | 119315696 | 1166237952 | -1.07 | -0.10% |
| 2008-09-19 | 9.15 | 10.28 | 8.07 | 10.28 | 171805408 | 1552422016 | 0.54 | 0.06% |
| 2008-09-12 | 12.12 | 12.52 | 9.58 | 9.74 | 172669792 | 1831340032 | -1.98 | -0.17% |
| 2008-09-05 | 13.22 | 13.42 | 11.28 | 11.72 | 107883504 | 1322658048 | -1.96 | -0.14% |
| 2008-08-29 | 12.30 | 13.78 | 11.84 | 13.68 | 120119000 | 1552349056 | 2.00 | 0.17% |
| 2008-08-21 | 11.90 | 12.08 | 11.10 | 11.68 | 76187344 | 880702912 | -0.40 | -0.03% |
| 2008-08-15 | 12.40 | 12.70 | 11.56 | 12.08 | 114733400 | 1393863040 | -0.56 | -0.04% |
| 2008-08-08 | 13.60 | 13.92 | 12.44 | 12.64 | 103554496 | 1343070976 | -1.36 | -0.10% |
| 2008-07-31 | 14.10 | 14.38 | 13.60 | 14.28 | 118313504 | 1663720960 | 0.82 | 0.06% |
| 2008-07-25 | 14.76 | 15.20 | 13.32 | 13.46 | 169204608 | 2147483647 | -1.00 | -0.07% |
| 2008-07-18 | 15.20 | 15.82 | 13.94 | 14.46 | 117233696 | 1737975040 | -0.96 | -0.06% |
| 2008-07-11 | 13.42 | 15.70 | 13.42 | 15.42 | 120535200 | 1759313024 | 1.98 | 0.15% |
| 2008-07-04 | 14.10 | 14.84 | 13.38 | 13.44 | 140113408 | 1972728064 | -0.38 | -0.03% |
| 2008-06-27 | 13.50 | 15.20 | 13.08 | 13.82 | 166140304 | 2147483647 | 0.02 | 0.00% |
| 2008-06-20 | 15.60 | 15.90 | 13.70 | 13.80 | 177757504 | 2147483647 | -1.70 | -0.11% |
| 2008-06-13 | 15.60 | 15.98 | 14.72 | 15.50 | 114885600 | 1770295040 | -0.14 | -0.01% |
| 2008-06-06 | 16.90 | 17.50 | 14.90 | 15.64 | 258740000 | 2147483647 | -1.36 | -0.08% |
| 2008-05-30 | 16.14 | 17.08 | 15.56 | 17.00 | 144265696 | 2147483647 | 0.29 | 0.02% |
| 2008-05-23 | 16.12 | 17.94 | 16.00 | 16.90 | 176747392 | 2147483647 | 1.16 | 0.07% |
| 2008-05-16 | 15.30 | 16.10 | 14.52 | 15.74 | 91465600 | 1414526976 | 0.82 | 0.06% |
| 2008-05-09 | 14.74 | 15.80 | 14.40 | 14.92 | 116298200 | 1748401024 | 0.30 | 0.02% |
| 2008-05-02 | 13.80 | 15.06 | 13.70 | 14.62 | 135985408 | 1961756032 | 1.04 | 0.08% |
| 2008-04-25 | 11.92 | 14.82 | 11.92 | 13.58 | 159722704 | 2136845056 | 2.04 | 0.18% |
| 2008-04-18 | 11.84 | 12.00 | 11.06 | 11.54 | 67902608 | 789976896 | -0.54 | -0.04% |
| 2008-04-11 | 11.60 | 12.38 | 11.02 | 12.08 | 87415712 | 1033776000 | 0.40 | 0.03% |
| 2008-04-03 | 11.28 | 11.88 | 10.80 | 11.68 | 69207664 | 787494720 | 0.50 | 0.04% |
| 2008-03-28 | 9.52 | 11.44 | 9.37 | 11.18 | 84444464 | 872419712 | 2.08 | 0.23% |
| 2008-03-20 | 10.10 | 10.60 | 8.96 | 9.10 | 141950400 | 1362605952 | -1.70 | -0.16% |
| 2008-03-14 | 11.20 | 12.20 | 10.48 | 10.80 | 130532320 | 1486708864 | -0.52 | -0.05% |
| 2008-03-07 | 12.92 | 13.20 | 11.30 | 11.32 | 139931936 | 1678822016 | -1.88 | -0.14% |
| 2008-02-29 | 13.50 | 13.64 | 12.80 | 13.20 | 98312576 | 1302461696 | -0.06 | -0.00% |
| 2008-02-22 | 14.08 | 14.80 | 12.92 | 13.26 | 75782536 | 1047496576 | -1.08 | -0.07% |
| 2008-02-15 | 13.30 | 14.58 | 12.70 | 14.34 | 112793120 | 1537255936 | 1.10 | 0.08% |
| 2008-02-06 | 14.16 | 14.74 | 13.08 | 13.24 | 77001528 | 1073587584 | -0.08 | -0.01% |
| 2008-02-01 | 13.70 | 14.98 | 12.00 | 13.32 | 199888656 | 2147483647 | -0.28 | -0.02% |
| 2008-01-25 | 13.46 | 13.80 | 10.58 | 13.60 | 196399872 | 2147483647 | -0.22 | -0.02% |
| 2008-01-18 | 16.30 | 16.74 | 13.36 | 13.82 | 153629520 | 2147483647 | -2.60 | -0.16% |
| 2008-01-11 | 14.80 | 16.80 | 14.64 | 16.42 | 90861088 | 1437698304 | 1.18 | 0.08% |
| 2008-01-04 | 15.16 | 15.80 | 14.52 | 15.24 | 35365752 | 533021824 | 0.04 | 0.00% |
| 2007-12-28 | 15.00 | 15.80 | 14.90 | 15.20 | 32646072 | 502109568 | 0.32 | 0.02% |
| 2007-12-21 | 14.52 | 15.12 | 13.56 | 14.88 | 75536248 | 1086587008 | 0.08 | 0.01% |
| 2007-12-14 | 15.94 | 15.94 | 14.32 | 14.80 | 97074896 | 1475762944 | -0.88 | -0.06% |
| 2007-12-07 | 16.24 | 16.50 | 15.34 | 15.68 | 92866248 | 1487565056 | -0.34 | -0.02% |
| 2007-11-30 | 13.70 | 16.24 | 13.32 | 16.02 | 191591296 | 2147483647 | 2.96 | 0.23% |
| 2007-11-23 | 13.60 | 13.66 | 12.18 | 13.06 | 87088200 | 1122093056 | -0.26 | -0.02% |
| 2007-11-16 | 13.50 | 14.46 | 11.82 | 13.32 | 149464096 | 1999260032 | -0.84 | -0.06% |
| 2007-11-09 | 15.84 | 16.10 | 13.54 | 14.16 | 132259600 | 1944297984 | -1.68 | -0.11% |
| 2007-11-02 | 16.60 | 17.68 | 15.32 | 15.84 | 177842704 | 2147483647 | -0.30 | -0.02% |
| 2007-10-26 | 15.48 | 16.68 | 15.30 | 16.14 | 93292384 | 1481604992 | 0.62 | 0.04% |
| 2007-10-18 | 17.10 | 17.66 | 15.66 | 16.56 | 150144400 | 2147483647 | -0.38 | -0.02% |
| 2007-10-12 | 16.00 | 17.82 | 14.80 | 16.94 | 242069408 | 2147483647 | 1.62 | 0.11% |
| 2007-10-05 | 16.72 | 17.22 | 14.60 | 15.32 | 145442096 | 2147483647 | -0.68 | -0.04% |
| 2007-09-28 | 15.20 | 17.26 | 15.20 | 16.00 | 206428608 | 2147483647 | 1.16 | 0.08% |
| 2007-09-21 | 13.92 | 15.24 | 13.12 | 14.84 | 287771808 | 2147483647 | 1.08 | 0.08% |
| 2007-09-14 | 12.92 | 13.84 | 12.90 | 13.76 | 115138800 | 1555552000 | 0.28 | 0.02% |
| 2007-09-07 | 13.90 | 14.20 | 13.12 | 13.32 | 111446000 | 1516514048 | -0.40 | -0.03% |
| 2007-09-01 | 13.60 | 13.96 | 13.24 | 13.72 | 25202410 | 343880288 | 0.00 | 0.00% |
| 2007-08-24 | 10.90 | 12.84 | 10.20 | 12.82 | 252001408 | 2147483647 | 2.28 | 0.22% |
| 2007-08-17 | 12.70 | 12.86 | 9.00 | 10.54 | 180497408 | 1981913984 | -1.84 | -0.15% |
| 2007-08-10 | 12.26 | 13.50 | 11.56 | 12.38 | 108393600 | 1351287040 | -0.52 | -0.04% |
| 2007-08-03 | 13.44 | 14.30 | 12.10 | 12.90 | 101126704 | 1350073984 | -0.58 | -0.04% |
| 2007-07-27 | 14.12 | 14.38 | 13.10 | 13.48 | 100413104 | 1394136960 | -0.28 | -0.02% |
| 2007-07-20 | 14.00 | 14.46 | 12.74 | 13.76 | 100713400 | 1361362944 | -0.22 | -0.02% |
| 2007-07-13 | 13.80 | 14.12 | 13.52 | 13.98 | 103493000 | 1431815040 | 0.52 | 0.04% |
| 2007-07-06 | 12.06 | 14.10 | 11.80 | 13.46 | 123278096 | 1575527936 | 1.52 | 0.13% |
| 2007-06-29 | 11.44 | 12.10 | 10.36 | 11.94 | 150681104 | 1666256000 | 0.50 | 0.04% |
| 2007-06-22 | 11.64 | 12.08 | 11.10 | 11.44 | 151950304 | 1740124032 | -0.16 | -0.01% |
| 2007-06-15 | 10.28 | 11.66 | 10.22 | 11.48 | 145740608 | 1610829952 | 0.74 | 0.07% |
| 2007-06-08 | 10.70 | 11.08 | 10.00 | 10.12 | 112581800 | 1165133056 | -0.38 | -0.04% |
| 2007-06-01 | 9.38 | 10.76 | 9.19 | 10.50 | 166979200 | 1661582976 | 1.12 | 0.12% |
| 2007-05-25 | 9.35 | 9.78 | 8.96 | 9.38 | 55256280 | 518441504 | 0.07 | 0.01% |
| 2007-05-18 | 9.40 | 10.54 | 9.00 | 9.31 | 138088304 | 1318673024 | 0.32 | 0.04% |
| 2007-05-11 | 8.40 | 9.03 | 8.29 | 8.99 | 84316752 | 726365568 | 0.62 | 0.07% |
| 2007-05-04 | 8.20 | 8.59 | 7.90 | 8.37 | 69016384 | 568077376 | 0.16 | 0.02% |
| 2007-04-27 | 8.20 | 8.35 | 7.76 | 8.21 | 141249296 | 1127650048 | 0.08 | 0.01% |
| 2007-04-20 | 7.89 | 8.31 | 7.80 | 8.13 | 103288304 | 831755328 | 0.25 | 0.03% |
| 2007-04-14 | 7.90 | 7.91 | 7.80 | 7.88 | 14007510 | 110103296 | 0.00 | 0.00% |
| 2007-04-04 | 7.71 | 7.82 | 7.57 | 7.79 | 74856800 | 577708096 | 0.16 | 0.02% |
| 2007-03-30 | 7.23 | 7.50 | 7.18 | 7.48 | 73942800 | 542753216 | 0.23 | 0.03% |
| 2007-03-23 | 7.20 | 7.56 | 7.00 | 7.25 | 123641600 | 893551296 | 0.11 | 0.01% |
| 2007-03-16 | 7.28 | 7.43 | 6.91 | 7.20 | 78801424 | 564012800 | -0.13 | -0.02% |
| 2007-03-09 | 7.00 | 7.26 | 6.52 | 7.19 | 85081560 | 584468672 | 0.00 | 0.00% |
| 2007-03-02 | 8.25 | 8.45 | 6.77 | 7.19 | 194566496 | 1479425024 | -0.73 | -0.09% |
| 2007-02-24 | 7.80 | 7.94 | 7.68 | 7.92 | 38689600 | 303324416 | 0.00 | 0.00% |
| 2007-02-16 | 7.18 | 7.43 | 6.82 | 7.38 | 121636704 | 865688512 | 0.31 | 0.04% |
| 2007-02-09 | 7.16 | 7.38 | 7.09 | 7.21 | 44838420 | 323913408 | 0.04 | 0.01% |
| 2007-02-02 | 7.13 | 7.47 | 7.04 | 7.17 | 109155200 | 788044672 | 0.06 | 0.01% |
| 2007-01-26 | 7.60 | 7.78 | 7.09 | 7.11 | 149213600 | 1108412032 | -0.38 | -0.05% |
| 2007-01-19 | 6.68 | 7.78 | 6.60 | 7.49 | 234670304 | 1672428032 | 0.89 | 0.14% |
| 2007-01-12 | 6.67 | 6.83 | 6.48 | 6.60 | 76631528 | 505790400 | -0.15 | -0.02% |
| 2007-01-05 | 6.33 | 6.90 | 6.28 | 6.75 | 117247696 | 785447424 | 0.47 | 0.07% |
| 2006-12-29 | 6.40 | 6.48 | 6.18 | 6.28 | 62338472 | 394604608 | -0.11 | -0.02% |
| 2006-12-22 | 6.39 | 6.54 | 6.13 | 6.39 | 192207600 | 1224092032 | 0.00 | 0.00% |
| 2006-12-15 | 5.70 | 6.50 | 5.69 | 6.39 | 288979296 | 1768450048 | 0.75 | 0.13% |
| 2006-12-08 | 5.60 | 5.90 | 5.59 | 5.64 | 219846400 | 1264514944 | 0.12 | 0.02% |
| 2006-12-01 | 5.53 | 5.59 | 5.48 | 5.52 | 34235568 | 189405200 | -0.01 | -0.00% |
