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 | 10.66 | 10.76 | 9.72 | 9.74 | 240491600 | 2147483647 | -0.18 | -1.67% |
| 2009-11-20 | 11.04 | 11.56 | 10.64 | 10.78 | 353444288 | 2147483647 | 0.16 | 1.48% |
| 2009-11-13 | 10.22 | 10.96 | 10.06 | 10.82 | 288194624 | 2147483647 | 0.20 | 1.99% |
| 2009-11-06 | 9.60 | 10.30 | 9.53 | 10.04 | 149277792 | 1484192000 | 0.18 | 1.83% |
| 2009-10-30 | 10.44 | 10.58 | 9.60 | 9.84 | 210199008 | 2097185024 | -0.42 | -3.90% |
| 2009-10-23 | 10.26 | 11.10 | 10.22 | 10.78 | 190792608 | 2048176000 | 0.36 | 3.48% |
| 2009-10-16 | 10.50 | 10.56 | 10.12 | 10.24 | 178647296 | 1843354880 | -0.30 | -2.87% |
| 2009-10-09 | 9.24 | 10.66 | 9.10 | 10.42 | 358815200 | 2147483647 | 0.02 | 0.22% |
| 2009-10-02 | 9.38 | 9.55 | 8.82 | 9.15 | 128913696 | 1191351936 | -0.27 | -2.83% |
| 2009-09-25 | 9.80 | 9.86 | 9.17 | 9.54 | 226971008 | 2147483647 | -0.18 | -1.83% |
| 2009-09-18 | 9.85 | 10.42 | 9.61 | 9.85 | 241050400 | 2147483647 | -0.38 | -3.75% |
| 2009-09-11 | 10.12 | 10.56 | 10.02 | 10.14 | 244434112 | 2147483647 | 0.24 | 2.40% |
| 2009-09-04 | 9.68 | 10.04 | 9.09 | 10.00 | 286855200 | 2147483647 | -0.48 | -4.86% |
| 2009-08-28 | 10.50 | 10.90 | 9.75 | 9.87 | 268040304 | 2147483647 | 0.62 | 6.11% |
| 2009-08-21 | 10.74 | 10.78 | 9.80 | 10.14 | 248071200 | 2147483647 | -0.66 | -5.97% |
| 2009-08-14 | 11.14 | 11.68 | 10.70 | 11.06 | 313627424 | 2147483647 | 0.38 | 3.49% |
| 2009-08-07 | 11.30 | 12.78 | 10.86 | 10.90 | 537915392 | 2147483647 | 1.14 | 10.18% |
| 2009-07-31 | 10.70 | 11.50 | 10.20 | 11.20 | 201062912 | 2147483647 | 0.76 | 7.21% |
| 2009-07-24 | 9.90 | 10.78 | 9.88 | 10.50 | 181526816 | 1884504960 | 0.51 | 5.24% |
| 2009-07-17 | 8.40 | 10.14 | 8.27 | 9.69 | 209909504 | 1971792000 | -0.22 | -2.58% |
| 2009-07-10 | 9.04 | 9.15 | 8.27 | 8.54 | 130579600 | 1125433984 | -0.11 | -1.20% |
| 2009-07-03 | 9.59 | 9.84 | 8.80 | 9.10 | 146836912 | 1385570048 | 0.01 | 0.10% |
| 2009-06-26 | 9.50 | 9.90 | 8.76 | 9.79 | 318994496 | 2147483647 | 0.14 | 1.47% |
| 2009-06-19 | 10.10 | 10.54 | 9.51 | 9.63 | 308396672 | 2147483647 | -0.12 | -1.17% |
| 2009-06-12 | 10.50 | 10.86 | 9.35 | 10.28 | 574036736 | 2147483647 | -0.61 | -5.75% |
| 2009-06-05 | 10.90 | 12.28 | 10.36 | 10.60 | 657220992 | 2147483647 | 0.74 | 6.98% |
| 2009-05-29 | 8.54 | 10.70 | 8.40 | 10.60 | 410332992 | 2147483647 | 0.16 | 1.87% |
| 2009-05-22 | 7.66 | 9.58 | 7.65 | 8.54 | 461422880 | 2147483647 | 0.70 | 8.93% |
| 2009-05-15 | 7.50 | 8.28 | 7.38 | 7.84 | 300560608 | 2147483647 | 0.11 | 1.45% |
| 2009-05-08 | 6.55 | 8.62 | 6.53 | 8.35 | 795895808 | 2147483647 | 1.96 | 0.31% |
| 2009-04-30 | 6.38 | 6.49 | 5.83 | 6.39 | 285754816 | 1774482048 | -0.25 | -0.04% |
| 2009-04-24 | 7.00 | 7.33 | 6.04 | 6.64 | 534114208 | 2147483647 | -0.45 | -0.06% |
| 2009-04-17 | 6.15 | 7.69 | 6.11 | 7.09 | 677641280 | 2147483647 | 1.25 | 0.21% |
| 2009-04-09 | 6.08 | 6.36 | 5.39 | 5.84 | 338603584 | 1989714048 | 0.03 | 0.01% |
| 2009-04-03 | 5.56 | 6.05 | 4.91 | 5.81 | 491206496 | 2147483647 | 0.12 | 0.02% |
| 2009-03-27 | 4.90 | 5.85 | 4.86 | 5.69 | 536896768 | 2147483647 | 0.90 | 0.19% |
| 2009-03-20 | 4.92 | 5.10 | 4.70 | 4.79 | 309816992 | 1530503040 | 4.79 | 0.00% |
| 2009-03-13 | 4.51 | 4.96 | 4.36 | 4.80 | 178784896 | 840414912 | 0.34 | 0.08% |
| 2009-03-06 | 3.96 | 4.78 | 3.96 | 4.46 | 205199696 | 905162624 | 0.22 | 0.05% |
| 2009-02-27 | 4.76 | 4.86 | 4.24 | 4.24 | 223647104 | 1014856000 | -0.55 | -0.12% |
| 2009-02-20 | 5.16 | 5.19 | 4.65 | 4.79 | 313049504 | 1522894976 | -0.35 | -0.07% |
| 2009-02-13 | 5.75 | 6.01 | 5.02 | 5.14 | 395010912 | 2147483647 | -0.39 | -0.07% |
| 2009-02-06 | 4.83 | 5.88 | 4.57 | 5.53 | 410272288 | 2144152960 | 0.76 | 0.16% |
| 2009-01-30 | 4.60 | 4.92 | 4.37 | 4.77 | 129049104 | 599352576 | 0.64 | 0.15% |
| 2009-01-23 | 4.80 | 4.90 | 4.03 | 4.13 | 249095696 | 1083115008 | -0.58 | -0.12% |
| 2009-01-16 | 5.58 | 5.58 | 4.30 | 4.71 | 416176192 | 2014440960 | -1.04 | -0.18% |
| 2009-01-09 | 6.04 | 6.97 | 5.56 | 5.75 | 372123904 | 2147483647 | -0.05 | -0.01% |
| 2009-01-02 | 5.14 | 5.85 | 4.98 | 5.80 | 90924712 | 490034816 | 0.72 | 0.14% |
| 2008-12-24 | 6.15 | 6.15 | 4.80 | 5.08 | 107033696 | 571657792 | -0.90 | -0.15% |
| 2008-12-19 | 5.76 | 6.68 | 4.93 | 5.98 | 449428992 | 2147483647 | 0.68 | 0.13% |
| 2008-12-12 | 4.64 | 6.70 | 4.64 | 5.30 | 604190208 | 2147483647 | 0.84 | 0.19% |
| 2008-12-05 | 4.11 | 4.66 | 4.07 | 4.46 | 278237792 | 1203800064 | 0.23 | 0.05% |
| 2008-11-28 | 3.46 | 4.42 | 3.45 | 4.23 | 303544992 | 1196264960 | 0.67 | 0.19% |
| 2008-11-21 | 4.70 | 4.85 | 3.15 | 3.56 | 324430784 | 1255556992 | -1.24 | -0.26% |
| 2008-11-14 | 4.90 | 5.28 | 4.00 | 4.80 | 456255104 | 2069902976 | 0.16 | 0.03% |
| 2008-10-31 | 3.40 | 4.26 | 2.55 | 3.99 | 570161408 | 1905056000 | 0.59 | 0.17% |
| 2008-10-24 | 4.37 | 4.96 | 3.39 | 3.40 | 292031200 | 1211412992 | -0.86 | -0.20% |
| 2008-10-17 | 4.78 | 5.85 | 4.11 | 4.26 | 507478496 | 2147483647 | -0.43 | -0.09% |
| 2008-10-10 | 6.98 | 7.15 | 4.21 | 4.69 | 384195296 | 2072881024 | -2.51 | -0.35% |
| 2008-10-03 | 7.80 | 7.96 | 6.21 | 7.20 | 365201216 | 2147483647 | -0.80 | -0.10% |
| 2008-09-26 | 10.60 | 11.10 | 7.92 | 8.00 | 357846784 | 2147483647 | -1.94 | -0.20% |
| 2008-09-19 | 9.40 | 9.94 | 7.53 | 9.94 | 321275488 | 2147483647 | 0.18 | 0.02% |
| 2008-09-12 | 12.80 | 13.10 | 8.80 | 9.76 | 257374208 | 2147483647 | -2.30 | -0.19% |
| 2008-09-05 | 14.90 | 15.22 | 11.62 | 12.06 | 176316496 | 2147483647 | -2.98 | -0.20% |
| 2008-08-29 | 14.26 | 16.92 | 13.98 | 15.04 | 181952992 | 2147483647 | 1.14 | 0.08% |
| 2008-08-21 | 15.00 | 15.00 | 12.60 | 13.90 | 116254800 | 1602555008 | -1.10 | -0.07% |
| 2008-08-15 | 13.90 | 15.46 | 12.82 | 15.00 | 279616608 | 2147483647 | 0.98 | 0.07% |
| 2008-08-08 | 18.08 | 18.30 | 13.66 | 14.02 | 223904704 | 2147483647 | -4.30 | -0.23% |
| 2008-07-31 | 18.82 | 19.30 | 17.22 | 18.88 | 142014400 | 2147483647 | -0.62 | -0.03% |
| 2008-07-25 | 20.40 | 21.30 | 19.10 | 19.50 | 80505264 | 1628679040 | -0.50 | -0.03% |
| 2008-07-18 | 20.95 | 21.00 | 19.30 | 20.00 | 65999592 | 1321800960 | -0.70 | -0.03% |
| 2008-07-11 | 18.10 | 21.00 | 18.10 | 20.70 | 133946200 | 2147483647 | 2.52 | 0.14% |
| 2008-07-04 | 18.60 | 19.36 | 18.02 | 18.18 | 65507320 | 1225056000 | -0.16 | -0.01% |
| 2008-06-27 | 18.20 | 18.74 | 17.50 | 18.34 | 100781800 | 1831025024 | -0.50 | -0.03% |
| 2008-06-20 | 17.80 | 20.00 | 17.60 | 18.84 | 91149320 | 1739586944 | 0.46 | 0.03% |
| 2008-06-13 | 21.85 | 21.85 | 17.94 | 18.38 | 123591600 | 2147483647 | -4.12 | -0.18% |
| 2008-06-06 | 22.85 | 23.80 | 21.85 | 22.50 | 94036200 | 2147483647 | -0.20 | -0.01% |
| 2008-05-30 | 22.30 | 23.05 | 21.45 | 22.70 | 109869200 | 2147483647 | -0.35 | -0.01% |
| 2008-05-23 | 27.50 | 28.20 | 22.85 | 23.05 | 229903808 | 2147483647 | -3.70 | -0.14% |
| 2008-05-16 | 24.40 | 27.35 | 23.35 | 26.75 | 134509792 | 2147483647 | 2.50 | 0.10% |
| 2008-05-09 | 25.00 | 25.90 | 23.45 | 24.25 | 144906800 | 2147483647 | -0.60 | -0.02% |
| 2008-05-02 | 23.90 | 25.00 | 22.90 | 24.85 | 104271104 | 2147483647 | 1.20 | 0.05% |
| 2008-04-25 | 19.14 | 25.70 | 19.10 | 23.65 | 247460304 | 2147483647 | 5.25 | 0.28% |
| 2008-04-18 | 18.90 | 18.92 | 17.52 | 18.40 | 88649920 | 1613118976 | -1.10 | -0.06% |
| 2008-04-11 | 19.52 | 21.55 | 18.56 | 19.50 | 87666304 | 1733735936 | -0.50 | -0.03% |
| 2008-04-03 | 19.50 | 20.50 | 18.08 | 20.00 | 80816080 | 1572096000 | 0.70 | 0.04% |
| 2008-03-28 | 16.40 | 19.52 | 16.34 | 19.30 | 104428496 | 1911232000 | 3.20 | 0.20% |
| 2008-03-20 | 16.20 | 17.50 | 14.80 | 16.10 | 161575808 | 2147483647 | -1.90 | -0.11% |
| 2008-03-14 | 21.70 | 22.65 | 17.96 | 18.00 | 176008144 | 2147483647 | -4.05 | -0.18% |
| 2008-03-07 | 23.20 | 23.85 | 21.20 | 22.05 | 145519104 | 2147483647 | -1.50 | -0.06% |
| 2008-02-29 | 22.35 | 23.90 | 21.00 | 23.55 | 98643808 | 2147483647 | 1.95 | 0.09% |
| 2008-02-22 | 24.00 | 24.35 | 20.80 | 21.60 | 174889248 | 2147483647 | -2.35 | -0.10% |
| 2008-02-15 | 19.52 | 24.45 | 19.00 | 23.95 | 197275520 | 2147483647 | 4.35 | 0.22% |
| 2008-02-06 | 20.60 | 21.10 | 18.42 | 19.60 | 104513936 | 2089650432 | 0.38 | 0.02% |
| 2008-02-01 | 16.80 | 19.56 | 15.70 | 19.22 | 239544448 | 2147483647 | 1.88 | 0.11% |
| 2008-01-25 | 16.24 | 17.64 | 14.40 | 17.34 | 298122304 | 2147483647 | 0.74 | 0.04% |
| 2008-01-18 | 22.35 | 22.60 | 14.80 | 16.60 | 335794816 | 2147483647 | -5.70 | -0.26% |
| 2008-01-11 | 20.50 | 24.10 | 20.10 | 22.30 | 203081472 | 2147483647 | 1.20 | 0.06% |
| 2008-01-04 | 21.70 | 22.55 | 21.00 | 21.10 | 71389768 | 1533516544 | -0.55 | -0.03% |
| 2007-12-28 | 22.85 | 24.60 | 20.75 | 21.65 | 55060660 | 1231609856 | -1.00 | -0.04% |
| 2007-12-21 | 22.05 | 23.85 | 19.68 | 22.65 | 148124192 | 2147483647 | 0.80 | 0.04% |
| 2007-12-14 | 26.85 | 27.20 | 20.35 | 21.85 | 280651104 | 2147483647 | -5.00 | -0.19% |
| 2007-12-07 | 28.90 | 28.90 | 26.10 | 26.85 | 130776400 | 2147483647 | -2.15 | -0.07% |
| 2007-11-30 | 26.95 | 30.00 | 24.05 | 29.00 | 264143504 | 2147483647 | 3.80 | 0.15% |
| 2007-11-23 | 28.00 | 30.60 | 24.30 | 25.20 | 139212992 | 2147483647 | -4.00 | -0.14% |
| 2007-11-16 | 30.15 | 32.70 | 26.90 | 29.20 | 160282000 | 2147483647 | -1.90 | -0.06% |
| 2007-11-09 | 31.20 | 31.90 | 29.20 | 31.10 | 161954208 | 2147483647 | -0.95 | -0.03% |
| 2007-11-02 | 36.65 | 38.20 | 31.00 | 32.05 | 253320800 | 2147483647 | -3.90 | -0.11% |
| 2007-10-26 | 35.80 | 40.80 | 34.45 | 35.95 | 249020896 | 2147483647 | -0.05 | -0.00% |
| 2007-10-18 | 34.60 | 38.20 | 32.95 | 37.90 | 210026304 | 2147483647 | 2.65 | 0.07% |
| 2007-10-12 | 28.55 | 39.30 | 27.95 | 35.25 | 333442400 | 2147483647 | 7.25 | 0.26% |
| 2007-10-05 | 24.80 | 28.50 | 24.75 | 28.00 | 300986592 | 2147483647 | 3.70 | 0.15% |
| 2007-09-28 | 19.80 | 24.80 | 19.78 | 24.30 | 362189696 | 2147483647 | 4.54 | 0.23% |
| 2007-09-21 | 20.00 | 21.10 | 18.98 | 19.76 | 201340304 | 2147483647 | -0.39 | -0.02% |
| 2007-09-14 | 22.00 | 23.75 | 19.88 | 20.15 | 291697792 | 2147483647 | -3.50 | -0.15% |
| 2007-09-07 | 18.10 | 23.00 | 17.50 | 22.95 | 360095008 | 2147483647 | 4.73 | 0.26% |
| 2007-09-01 | 17.56 | 18.50 | 17.56 | 18.22 | 60411752 | 1088835968 | 0.00 | 0.00% |
| 2007-08-24 | 11.00 | 15.42 | 11.00 | 15.06 | 249052704 | 2147483647 | 4.64 | 0.45% |
| 2007-08-17 | 13.38 | 13.44 | 8.88 | 10.42 | 186714000 | 2047506048 | -2.68 | -0.20% |
| 2007-08-10 | 12.80 | 13.62 | 11.94 | 13.10 | 125603296 | 1636844032 | -0.22 | -0.02% |
| 2007-08-03 | 13.60 | 14.24 | 12.58 | 13.32 | 172706896 | 2147483647 | -0.26 | -0.02% |
| 2007-07-27 | 11.50 | 13.84 | 11.26 | 13.58 | 198103008 | 2147483647 | 2.06 | 0.18% |
| 2007-07-20 | 12.18 | 12.20 | 10.78 | 11.52 | 127318400 | 1441036032 | -0.66 | -0.05% |
| 2007-07-13 | 11.92 | 12.28 | 11.66 | 12.18 | 109578000 | 1311672960 | 0.28 | 0.02% |
| 2007-07-06 | 11.60 | 12.22 | 11.38 | 11.90 | 97712336 | 1154729984 | 0.68 | 0.06% |
| 2007-06-29 | 11.64 | 11.80 | 10.00 | 11.22 | 174745200 | 1924861056 | -0.28 | -0.02% |
| 2007-06-22 | 10.64 | 11.80 | 10.56 | 11.50 | 117540704 | 1308861952 | 0.62 | 0.06% |
| 2007-06-15 | 9.68 | 10.70 | 9.50 | 10.32 | 85212608 | 847899200 | 0.81 | 0.09% |
| 2007-06-08 | 9.60 | 9.95 | 9.30 | 9.67 | 111250096 | 1077308032 | 0.25 | 0.03% |
| 2007-06-01 | 9.11 | 9.59 | 8.31 | 9.42 | 165641296 | 1481672960 | 0.28 | 0.03% |
| 2007-05-25 | 9.49 | 9.78 | 9.10 | 9.14 | 90989280 | 862203584 | -0.22 | -0.02% |
| 2007-05-18 | 9.08 | 9.91 | 9.08 | 9.36 | 153320000 | 1455428992 | 0.49 | 0.06% |
| 2007-05-11 | 7.46 | 9.17 | 7.46 | 8.87 | 208440992 | 1728323968 | 1.42 | 0.19% |
| 2007-05-04 | 7.40 | 7.50 | 7.01 | 7.45 | 68926336 | 499774112 | 0.15 | 0.02% |
| 2007-04-27 | 7.06 | 7.52 | 6.93 | 7.30 | 106175600 | 767622272 | 0.32 | 0.05% |
| 2007-04-20 | 7.36 | 7.36 | 6.76 | 6.98 | 90714728 | 646584320 | -0.18 | -0.03% |
| 2007-04-14 | 7.08 | 7.30 | 7.06 | 7.16 | 23995000 | 173273296 | 0.00 | 0.00% |
| 2007-04-04 | 7.72 | 8.32 | 7.72 | 8.32 | 70860000 | 572519680 | 0.30 | 0.04% |
| 2007-03-30 | 6.93 | 7.85 | 6.93 | 7.67 | 115584400 | 854961920 | 0.73 | 0.10% |
| 2007-03-23 | 6.77 | 6.95 | 6.64 | 6.94 | 57109792 | 387947808 | 0.19 | 0.03% |
| 2007-03-16 | 7.05 | 7.19 | 6.49 | 6.79 | 80654144 | 544203584 | -0.25 | -0.04% |
| 2007-03-09 | 6.40 | 7.10 | 5.84 | 6.98 | 113230304 | 735084032 | 0.46 | 0.07% |
| 2007-03-02 | 7.50 | 7.57 | 6.20 | 6.52 | 169029504 | 1163336960 | -1.16 | -0.15% |
| 2007-02-24 | 8.02 | 8.02 | 7.59 | 7.68 | 17885000 | 137726400 | 0.00 | 0.00% |
| 2007-02-16 | 6.45 | 7.34 | 6.45 | 7.31 | 106996200 | 737209024 | 0.44 | 0.06% |
| 2007-02-09 | 5.95 | 6.74 | 5.86 | 6.44 | 128463800 | 825514624 | 0.63 | 0.11% |
| 2007-02-02 | 5.51 | 5.83 | 5.31 | 5.81 | 86080496 | 482030400 | 0.30 | 0.05% |
| 2007-01-26 | 5.90 | 6.16 | 5.48 | 5.51 | 86409504 | 504815904 | -0.35 | -0.06% |
| 2007-01-19 | 5.62 | 5.90 | 5.51 | 5.86 | 60619288 | 346617216 | 0.35 | 0.06% |
| 2007-01-12 | 5.52 | 5.94 | 5.39 | 5.51 | 102688704 | 577318080 | -0.17 | -0.03% |
| 2007-01-05 | 5.07 | 5.68 | 5.07 | 5.68 | 114585696 | 619340928 | 0.61 | 0.12% |
| 2006-12-29 | 4.95 | 5.15 | 4.92 | 5.07 | 57787000 | 290479712 | 0.22 | 0.04% |
| 2006-12-22 | 4.50 | 4.96 | 4.47 | 4.85 | 106779904 | 509558016 | 0.38 | 0.09% |
| 2006-12-15 | 4.40 | 4.50 | 4.28 | 4.47 | 55491960 | 244194304 | 0.07 | 0.02% |
| 2006-12-08 | 4.47 | 4.54 | 4.33 | 4.40 | 62635480 | 279143104 | -0.06 | -0.01% |
| 2006-12-01 | 4.45 | 4.49 | 4.42 | 4.46 | 8263149 | 36861240 | -0.03 | -0.01% |
