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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.60 | 8.99 | 8.60 | 8.86 | 133170704 | 1167226880 | 0.17 | 1.99% |
| 2009-11-20 | 8.78 | 9.16 | 8.51 | 8.54 | 277044224 | 2147483647 | 0.27 | 3.11% |
| 2009-11-13 | 8.75 | 8.92 | 8.60 | 8.69 | 136327600 | 1193481984 | 0.04 | 0.46% |
| 2009-11-06 | 8.40 | 8.76 | 8.40 | 8.68 | 127002608 | 1090256000 | -0.16 | -1.83% |
| 2009-10-30 | 8.90 | 9.09 | 8.42 | 8.73 | 154185712 | 1348019968 | -0.24 | -2.60% |
| 2009-10-23 | 9.00 | 9.33 | 8.92 | 9.25 | 125699800 | 1148478976 | 0.15 | 1.66% |
| 2009-10-16 | 9.25 | 9.58 | 8.85 | 9.02 | 139597792 | 1278012928 | -0.24 | -2.62% |
| 2009-10-09 | 8.05 | 9.25 | 8.05 | 9.16 | 210426208 | 1849559040 | -0.01 | -0.12% |
| 2009-10-02 | 8.59 | 8.64 | 8.01 | 8.13 | 124464000 | 1038253056 | -0.27 | -3.13% |
| 2009-09-25 | 9.38 | 9.38 | 8.44 | 8.63 | 168980608 | 1502040064 | -0.40 | -4.26% |
| 2009-09-18 | 8.78 | 9.68 | 8.76 | 9.38 | 145257312 | 1352712576 | -0.13 | -1.43% |
| 2009-09-11 | 8.86 | 9.28 | 8.74 | 9.09 | 145207408 | 1317840000 | 0.09 | 1.03% |
| 2009-09-04 | 8.45 | 8.81 | 8.08 | 8.77 | 200169808 | 1681613056 | -0.28 | -3.29% |
| 2009-08-28 | 9.10 | 9.26 | 8.40 | 8.50 | 166207808 | 1471474048 | 0.30 | 3.37% |
| 2009-08-21 | 9.20 | 9.33 | 8.32 | 8.91 | 262342720 | 2147483647 | -0.62 | -6.48% |
| 2009-08-14 | 9.77 | 10.14 | 9.38 | 9.57 | 266160800 | 2147483647 | 0.53 | 5.62% |
| 2009-08-07 | 9.08 | 10.36 | 9.03 | 9.43 | 486538560 | 2147483647 | 0.65 | 7.21% |
| 2009-07-31 | 8.64 | 9.25 | 8.40 | 9.02 | 151347008 | 1347491072 | 0.31 | 3.52% |
| 2009-07-24 | 7.88 | 8.48 | 7.85 | 8.39 | 83563304 | 681452160 | 0.25 | 3.26% |
| 2009-07-17 | 6.84 | 7.60 | 6.60 | 7.50 | 75773352 | 548425088 | -0.17 | -2.46% |
| 2009-07-10 | 7.10 | 7.38 | 6.80 | 7.02 | 69291264 | 487031104 | 0.02 | 0.28% |
| 2009-07-03 | 7.70 | 7.79 | 7.05 | 7.25 | 108988448 | 817388288 | -0.21 | -2.70% |
| 2009-06-26 | 7.54 | 7.95 | 7.13 | 7.78 | 196460992 | 1469296000 | 0.20 | 2.63% |
| 2009-06-19 | 8.60 | 8.60 | 7.46 | 7.52 | 245566496 | 1953814016 | -0.39 | -4.49% |
| 2009-06-12 | 8.00 | 8.90 | 7.57 | 8.69 | 388404704 | 2147483647 | -0.22 | -2.73% |
| 2009-06-05 | 7.60 | 8.69 | 7.58 | 8.06 | 655114048 | 2147483647 | 0.65 | 8.75% |
| 2009-05-29 | 7.12 | 7.46 | 6.89 | 7.43 | 271378688 | 1951073024 | -0.03 | -0.42% |
| 2009-05-22 | 6.87 | 7.74 | 6.70 | 7.19 | 321237312 | 2147483647 | 0.10 | 1.43% |
| 2009-05-15 | 7.21 | 7.42 | 6.77 | 7.01 | 234268096 | 1659805952 | -0.12 | -1.66% |
| 2009-05-08 | 6.00 | 7.75 | 6.00 | 7.63 | 532112704 | 2147483647 | 1.68 | 0.28% |
| 2009-04-30 | 5.86 | 6.00 | 5.35 | 5.95 | 226088000 | 1293959936 | 0.11 | 0.02% |
| 2009-04-24 | 6.10 | 6.48 | 5.59 | 5.84 | 421463392 | 2147483647 | -0.38 | -0.06% |
| 2009-04-17 | 5.89 | 7.10 | 5.80 | 6.22 | 611232320 | 2147483647 | 0.70 | 0.13% |
| 2009-04-09 | 5.48 | 5.82 | 5.16 | 5.52 | 304326688 | 1660622976 | 0.18 | 0.03% |
| 2009-04-03 | 4.80 | 5.43 | 4.36 | 5.34 | 640151872 | 2147483647 | 0.16 | 0.03% |
| 2009-03-27 | 4.58 | 5.43 | 4.57 | 5.18 | 676331584 | 2147483647 | 0.77 | 0.17% |
| 2009-03-20 | 4.14 | 4.65 | 4.05 | 4.41 | 495132192 | 2147483647 | 4.41 | 0.00% |
| 2009-03-13 | 3.82 | 4.14 | 3.74 | 4.07 | 215634800 | 850325312 | 0.29 | 0.08% |
| 2009-03-06 | 3.55 | 4.05 | 3.36 | 3.78 | 350107904 | 1322179968 | 0.08 | 0.02% |
| 2009-02-27 | 3.88 | 3.96 | 3.61 | 3.70 | 329861408 | 1246530944 | -0.18 | -0.05% |
| 2009-02-20 | 4.32 | 4.37 | 3.83 | 3.88 | 293704992 | 1185945984 | -0.45 | -0.10% |
| 2009-02-13 | 4.45 | 4.53 | 4.04 | 4.33 | 486321408 | 2114963968 | 0.25 | 0.06% |
| 2009-02-06 | 3.56 | 4.14 | 3.31 | 4.08 | 387429088 | 1442576000 | 0.48 | 0.13% |
| 2009-01-30 | 3.59 | 3.62 | 3.30 | 3.60 | 122118896 | 425874688 | 0.40 | 0.12% |
| 2009-01-23 | 3.80 | 4.02 | 3.15 | 3.20 | 328226688 | 1152764032 | -0.47 | -0.13% |
| 2009-01-16 | 4.43 | 4.43 | 3.56 | 3.67 | 396621600 | 1554125056 | -0.83 | -0.18% |
| 2009-01-09 | 4.88 | 5.30 | 4.41 | 4.50 | 404378496 | 1953783040 | -0.05 | -0.01% |
| 2009-01-02 | 4.17 | 4.60 | 4.00 | 4.55 | 164572192 | 698150720 | 0.38 | 0.09% |
| 2008-12-24 | 4.75 | 4.83 | 3.90 | 4.17 | 116832496 | 500259200 | -0.52 | -0.11% |
| 2008-12-19 | 4.37 | 5.05 | 4.04 | 4.69 | 315796000 | 1469988992 | 0.52 | 0.12% |
| 2008-12-12 | 3.72 | 4.74 | 3.72 | 4.17 | 496682208 | 2113495040 | 0.52 | 0.14% |
| 2008-12-05 | 3.55 | 3.77 | 3.27 | 3.65 | 281074912 | 1002684992 | 0.11 | 0.03% |
| 2008-11-28 | 2.79 | 3.59 | 2.79 | 3.54 | 281199104 | 912037376 | 0.64 | 0.22% |
| 2008-11-21 | 3.50 | 3.50 | 2.58 | 2.90 | 244013904 | 733500224 | -0.57 | -0.16% |
| 2008-11-14 | 3.40 | 3.91 | 3.13 | 3.47 | 451517696 | 1546690048 | 0.57 | 0.20% |
| 2008-10-31 | 2.52 | 2.96 | 1.90 | 2.85 | 379117312 | 963195328 | 0.37 | 0.15% |
| 2008-10-24 | 3.50 | 3.63 | 2.38 | 2.48 | 259295904 | 800746176 | -0.74 | -0.23% |
| 2008-10-17 | 3.41 | 4.18 | 3.01 | 3.22 | 396209696 | 1384114048 | -0.07 | -0.02% |
| 2008-10-10 | 4.34 | 4.38 | 3.08 | 3.29 | 299717088 | 1066467968 | -1.21 | -0.27% |
| 2008-10-03 | 5.06 | 5.09 | 4.34 | 4.50 | 240954496 | 1107181056 | -0.56 | -0.11% |
| 2008-09-26 | 6.00 | 6.13 | 4.98 | 5.06 | 314749088 | 1758395008 | -0.64 | -0.11% |
| 2008-09-19 | 5.11 | 5.70 | 4.60 | 5.70 | 418059712 | 2147483647 | 0.19 | 0.03% |
| 2008-09-12 | 6.49 | 6.50 | 5.22 | 5.51 | 225781296 | 1294921984 | -0.68 | -0.11% |
| 2008-09-05 | 6.81 | 7.19 | 6.08 | 6.19 | 202464704 | 1340120960 | -0.83 | -0.12% |
| 2008-08-29 | 6.85 | 7.34 | 6.67 | 7.02 | 204710800 | 1438716032 | 0.44 | 0.07% |
| 2008-08-21 | 6.62 | 6.90 | 6.10 | 6.58 | 127526704 | 818671872 | -0.02 | -0.00% |
| 2008-08-15 | 6.50 | 6.95 | 6.25 | 6.60 | 252912896 | 1665314944 | 0.11 | 0.02% |
| 2008-08-08 | 7.56 | 7.64 | 6.36 | 6.49 | 248789296 | 1707161984 | -1.24 | -0.16% |
| 2008-07-31 | 8.20 | 8.21 | 7.77 | 8.02 | 136579296 | 1086796032 | -0.11 | -0.01% |
| 2008-07-25 | 8.62 | 8.95 | 8.01 | 8.13 | 210473904 | 1781922048 | -0.49 | -0.06% |
| 2008-07-18 | 9.25 | 9.39 | 7.88 | 8.62 | 200120608 | 1724528000 | -0.74 | -0.08% |
| 2008-07-11 | 8.23 | 9.56 | 8.13 | 9.36 | 262325792 | 2147483647 | 1.16 | 0.14% |
| 2008-07-04 | 9.14 | 9.16 | 8.19 | 8.20 | 167616704 | 1441784960 | -0.74 | -0.08% |
| 2008-06-27 | 9.81 | 9.85 | 8.72 | 8.94 | 363657984 | 2147483647 | -1.38 | -0.13% |
| 2008-06-20 | 11.50 | 11.62 | 10.16 | 10.32 | 296467712 | 2147483647 | -0.76 | -0.07% |
| 2008-06-13 | 12.40 | 12.42 | 10.88 | 11.08 | 260822592 | 2147483647 | -1.84 | -0.14% |
| 2008-06-06 | 13.44 | 14.06 | 12.60 | 12.92 | 428404288 | 2147483647 | -0.62 | -0.05% |
| 2008-05-30 | 13.34 | 13.54 | 12.92 | 13.54 | 197941296 | 2147483647 | -0.08 | -0.01% |
| 2008-05-23 | 13.80 | 14.88 | 13.58 | 13.62 | 289051200 | 2147483647 | -0.14 | -0.01% |
| 2008-05-16 | 13.20 | 13.84 | 12.80 | 13.76 | 193315808 | 2147483647 | 1.30 | 0.10% |
| 2008-05-09 | 13.10 | 14.00 | 12.16 | 12.46 | 215460400 | 2147483647 | -0.96 | -0.07% |
| 2008-05-02 | 13.80 | 13.88 | 12.90 | 13.42 | 149592400 | 2006781056 | -0.52 | -0.04% |
| 2008-04-25 | 12.76 | 14.58 | 11.98 | 13.94 | 372228608 | 2147483647 | 1.84 | 0.15% |
| 2008-04-18 | 12.30 | 12.60 | 11.72 | 12.10 | 134416704 | 1636263040 | -0.86 | -0.07% |
| 2008-04-11 | 13.70 | 14.18 | 12.32 | 12.96 | 223769904 | 2147483647 | -0.64 | -0.05% |
| 2008-04-03 | 12.54 | 13.96 | 12.50 | 13.60 | 150459808 | 1983810048 | 0.56 | 0.04% |
| 2008-03-28 | 11.60 | 13.28 | 11.60 | 13.04 | 161343904 | 1989559040 | 1.92 | 0.17% |
| 2008-03-20 | 12.00 | 12.66 | 10.42 | 11.12 | 255370704 | 2147483647 | -1.58 | -0.12% |
| 2008-03-14 | 14.10 | 14.54 | 12.24 | 12.70 | 231022560 | 2147483647 | -1.74 | -0.12% |
| 2008-03-07 | 15.20 | 15.44 | 13.80 | 14.44 | 198443296 | 2147483647 | -1.26 | -0.08% |
| 2008-02-29 | 15.40 | 16.50 | 14.82 | 15.70 | 236018048 | 2147483647 | 0.62 | 0.04% |
| 2008-02-22 | 14.20 | 15.72 | 13.84 | 15.08 | 309737728 | 2147483647 | 1.02 | 0.07% |
| 2008-02-15 | 12.00 | 14.28 | 11.46 | 14.06 | 222215392 | 2147483647 | 1.76 | 0.14% |
| 2008-02-06 | 13.20 | 13.88 | 11.72 | 12.30 | 217795168 | 2147483647 | 0.06 | 0.01% |
| 2008-02-01 | 11.20 | 12.60 | 10.54 | 12.24 | 269998016 | 2147483647 | 0.44 | 0.04% |
| 2008-01-25 | 12.08 | 12.40 | 9.80 | 11.80 | 336656896 | 2147483647 | -0.76 | -0.06% |
| 2008-01-18 | 14.66 | 14.80 | 12.02 | 12.56 | 225084688 | 2147483647 | -2.12 | -0.14% |
| 2008-01-11 | 14.76 | 15.80 | 13.76 | 14.68 | 252951872 | 2147483647 | -0.58 | -0.04% |
| 2008-01-04 | 16.50 | 16.54 | 14.70 | 15.26 | 147781456 | 2147483647 | -1.30 | -0.08% |
| 2007-12-28 | 16.18 | 17.18 | 16.16 | 16.56 | 83441232 | 1385501184 | 0.78 | 0.05% |
| 2007-12-21 | 16.02 | 16.10 | 14.66 | 15.78 | 188084192 | 2147483647 | -0.36 | -0.02% |
| 2007-12-14 | 18.80 | 19.00 | 16.02 | 16.14 | 214916096 | 2147483647 | -2.28 | -0.12% |
| 2007-12-07 | 17.88 | 19.18 | 17.00 | 18.42 | 184800000 | 2147483647 | 0.86 | 0.05% |
| 2007-11-30 | 16.10 | 18.04 | 15.60 | 17.56 | 246879808 | 2147483647 | 1.96 | 0.13% |
| 2007-11-23 | 16.76 | 17.40 | 15.38 | 15.60 | 188650000 | 2147483647 | -1.40 | -0.08% |
| 2007-11-16 | 17.22 | 18.84 | 16.10 | 17.00 | 317390912 | 2147483647 | -1.18 | -0.07% |
| 2007-11-09 | 20.10 | 20.40 | 17.58 | 18.18 | 336899808 | 2147483647 | -2.92 | -0.14% |
| 2007-11-02 | 22.85 | 23.50 | 20.60 | 21.10 | 317984704 | 2147483647 | -1.60 | -0.07% |
| 2007-10-26 | 23.40 | 24.60 | 22.05 | 22.70 | 331970304 | 2147483647 | -0.75 | -0.03% |
| 2007-10-18 | 25.00 | 26.20 | 23.30 | 24.80 | 454125696 | 2147483647 | 0.55 | 0.02% |
| 2007-10-12 | 24.20 | 24.85 | 21.85 | 24.25 | 467255488 | 2147483647 | 1.15 | 0.05% |
| 2007-10-05 | 22.90 | 24.50 | 21.50 | 23.10 | 445524192 | 2147483647 | 0.75 | 0.03% |
| 2007-09-28 | 19.50 | 22.60 | 19.50 | 22.35 | 549884288 | 2147483647 | 2.89 | 0.15% |
| 2007-09-21 | 19.10 | 19.98 | 18.36 | 19.46 | 367416608 | 2147483647 | 0.52 | 0.03% |
| 2007-09-14 | 19.00 | 20.95 | 17.90 | 18.94 | 1596142976 | 2147483647 | -0.38 | -0.02% |
| 2007-09-07 | 19.90 | 21.60 | 19.70 | 19.88 | 357745504 | 2147483647 | -1.47 | -0.07% |
| 2007-09-01 | 20.25 | 21.70 | 19.30 | 21.35 | 136370400 | 2147483647 | 0.00 | 0.00% |
| 2007-08-24 | 12.00 | 16.42 | 11.64 | 16.22 | 407063392 | 2147483647 | 5.44 | 0.51% |
| 2007-08-17 | 14.20 | 14.28 | 10.14 | 10.78 | 229540608 | 2147483647 | -3.14 | -0.23% |
| 2007-08-10 | 14.40 | 15.10 | 13.40 | 13.92 | 186020496 | 2147483647 | -1.08 | -0.07% |
| 2007-08-03 | 15.00 | 15.94 | 14.00 | 15.00 | 121885400 | 1842871040 | -0.20 | -0.01% |
| 2007-07-27 | 15.10 | 16.28 | 14.80 | 15.20 | 144698304 | 2147483647 | 0.08 | 0.01% |
| 2007-07-20 | 15.00 | 15.38 | 14.30 | 15.12 | 137052896 | 2049745024 | 0.26 | 0.02% |
| 2007-07-13 | 14.50 | 15.30 | 13.82 | 14.86 | 126342400 | 1836728960 | 0.48 | 0.03% |
| 2007-07-06 | 13.90 | 14.80 | 13.60 | 14.38 | 161730704 | 2147483647 | 1.20 | 0.09% |
| 2007-06-29 | 13.68 | 13.80 | 12.70 | 13.18 | 113371104 | 1508480000 | -0.54 | -0.04% |
| 2007-06-22 | 13.20 | 13.80 | 12.64 | 13.72 | 155601504 | 2040418048 | 0.66 | 0.05% |
| 2007-06-15 | 10.50 | 13.32 | 10.42 | 13.20 | 151307200 | 1827579008 | 2.70 | 0.26% |
| 2007-06-08 | 10.76 | 11.00 | 10.16 | 10.32 | 97783088 | 1031139968 | -0.24 | -0.02% |
| 2007-06-01 | 10.30 | 10.74 | 9.90 | 10.56 | 102306600 | 1054947008 | 0.32 | 0.03% |
| 2007-05-25 | 10.40 | 10.80 | 10.06 | 10.24 | 97592976 | 1021648000 | -0.22 | -0.02% |
| 2007-05-18 | 10.66 | 11.56 | 10.38 | 10.46 | 159599504 | 1733362944 | 0.63 | 0.06% |
| 2007-05-11 | 9.20 | 10.26 | 9.12 | 9.83 | 207555696 | 1995627008 | 0.74 | 0.08% |
| 2007-05-04 | 9.58 | 9.58 | 8.85 | 9.09 | 90555768 | 816900416 | -0.16 | -0.02% |
| 2007-04-27 | 8.99 | 9.30 | 8.86 | 9.25 | 67904256 | 615679296 | 0.39 | 0.04% |
| 2007-04-20 | 9.30 | 9.62 | 8.84 | 8.86 | 100051200 | 918695680 | -0.19 | -0.02% |
| 2007-04-14 | 9.50 | 9.50 | 8.95 | 9.05 | 31943590 | 291527616 | 0.00 | 0.00% |
| 2007-04-04 | 8.20 | 8.50 | 8.06 | 8.45 | 49556640 | 411392000 | 0.36 | 0.04% |
| 2007-03-30 | 8.20 | 8.21 | 7.86 | 8.06 | 74646928 | 601084480 | -0.12 | -0.01% |
| 2007-03-23 | 7.60 | 8.19 | 7.60 | 8.18 | 87973776 | 696766272 | 0.51 | 0.07% |
| 2007-03-16 | 8.00 | 8.15 | 7.20 | 7.63 | 123746200 | 943676928 | -0.27 | -0.03% |
| 2007-03-09 | 7.21 | 8.26 | 6.80 | 7.99 | 155386800 | 1164312064 | 0.59 | 0.08% |
| 2007-03-02 | 8.32 | 8.32 | 7.06 | 7.40 | 183355008 | 1394745984 | -0.94 | -0.11% |
| 2007-02-24 | 8.50 | 8.50 | 8.31 | 8.34 | 7858000 | 65686632 | 0.00 | 0.00% |
| 2007-02-16 | 8.14 | 8.57 | 7.91 | 8.30 | 131220096 | 1088900992 | 0.16 | 0.02% |
| 2007-02-09 | 7.60 | 8.17 | 7.53 | 8.14 | 172602096 | 1360793984 | 0.61 | 0.08% |
| 2007-02-02 | 7.35 | 7.88 | 6.89 | 7.53 | 205733408 | 1534630016 | 0.30 | 0.04% |
| 2007-01-26 | 7.30 | 7.63 | 7.12 | 7.23 | 129712896 | 950366272 | 0.04 | 0.01% |
| 2007-01-19 | 7.14 | 7.40 | 7.09 | 7.19 | 108071904 | 780022272 | 0.17 | 0.02% |
| 2007-01-12 | 7.00 | 7.15 | 6.60 | 7.02 | 209953408 | 1445533952 | -0.27 | -0.04% |
| 2007-01-05 | 7.29 | 8.03 | 7.14 | 7.29 | 168524096 | 1274478976 | 0.09 | 0.01% |
| 2006-12-29 | 7.40 | 7.40 | 7.09 | 7.20 | 60885008 | 439854400 | -0.10 | -0.01% |
| 2006-12-22 | 6.70 | 7.61 | 6.66 | 7.30 | 238526496 | 1697240064 | 0.83 | 0.13% |
| 2006-12-15 | 6.25 | 6.55 | 5.82 | 6.47 | 170791808 | 1066254016 | 0.22 | 0.04% |
| 2006-12-08 | 90.15 | 90.15 | 6.25 | 6.25 | 0 | 0 | 0.00 | 0.00% |
| 2006-12-01 | 6.25 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0.00 | 0.00% |
