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 | 9.10 | 9.19 | 8.62 | 8.95 | 40224852 | 359791008 | -0.11 | -1.21% |
| 2009-11-20 | 9.10 | 9.49 | 8.96 | 9.11 | 58988400 | 545192064 | 0.18 | 1.99% |
| 2009-11-13 | 8.76 | 9.44 | 8.70 | 9.07 | 64088200 | 587260992 | 0.27 | 3.06% |
| 2009-11-06 | 8.22 | 8.88 | 8.20 | 8.83 | 42689688 | 366892672 | -0.08 | -0.93% |
| 2009-10-30 | 8.90 | 8.90 | 8.16 | 8.62 | 89384304 | 758383936 | -0.45 | -4.91% |
| 2009-10-23 | 8.26 | 9.17 | 8.22 | 9.16 | 96014000 | 851160320 | 0.27 | 3.24% |
| 2009-10-16 | 7.81 | 8.73 | 7.81 | 8.27 | 99545344 | 824052608 | 0.05 | 0.64% |
| 2009-10-09 | 7.10 | 7.85 | 7.02 | 7.80 | 48719960 | 363270112 | 0.07 | 0.99% |
| 2009-10-02 | 7.36 | 7.43 | 7.01 | 7.04 | 29812320 | 213809104 | -0.27 | -3.64% |
| 2009-09-25 | 7.55 | 7.80 | 7.14 | 7.41 | 45257440 | 338301312 | -0.09 | -1.19% |
| 2009-09-18 | 7.70 | 7.90 | 7.48 | 7.55 | 67813400 | 521741696 | 0.01 | 0.13% |
| 2009-09-11 | 7.20 | 7.70 | 7.07 | 7.70 | 117217200 | 869536832 | 0.12 | 1.68% |
| 2009-09-04 | 6.80 | 7.17 | 6.64 | 7.14 | 132551808 | 909332992 | -0.15 | -2.17% |
| 2009-08-28 | 7.75 | 7.83 | 6.83 | 6.92 | 140129792 | 1021261888 | 0.19 | 2.50% |
| 2009-08-21 | 7.60 | 7.69 | 7.05 | 7.60 | 98600904 | 730275840 | -0.53 | -6.70% |
| 2009-08-14 | 8.20 | 8.25 | 7.76 | 7.91 | 79740096 | 638936960 | 0.12 | 1.49% |
| 2009-08-07 | 8.56 | 9.06 | 7.96 | 8.05 | 125524208 | 1069614080 | 0.32 | 3.79% |
| 2009-07-31 | 9.00 | 9.05 | 8.32 | 8.45 | 46302260 | 395944512 | 0.08 | 0.90% |
| 2009-07-24 | 8.35 | 9.00 | 8.20 | 8.85 | 21518730 | 184513600 | 0.24 | 2.96% |
| 2009-07-17 | 7.51 | 8.14 | 7.30 | 8.02 | 31037410 | 240528320 | -0.14 | -1.86% |
| 2009-07-10 | 7.80 | 7.88 | 7.16 | 7.69 | 36879760 | 280244896 | -0.14 | -1.76% |
| 2009-07-03 | 8.50 | 8.89 | 7.82 | 7.88 | 28422100 | 238148400 | 0.04 | 0.47% |
| 2009-06-26 | 8.69 | 8.82 | 7.94 | 8.42 | 62658940 | 525829696 | 0.11 | 1.28% |
| 2009-06-19 | 9.55 | 9.55 | 8.36 | 8.51 | 67286552 | 596642816 | -0.41 | -4.22% |
| 2009-06-12 | 9.70 | 10.06 | 9.00 | 9.89 | 101054704 | 955054080 | -0.08 | -0.83% |
| 2009-06-05 | 8.80 | 9.88 | 8.40 | 9.59 | 114576304 | 1044848000 | 0.58 | 6.86% |
| 2009-05-29 | 7.83 | 8.69 | 7.64 | 8.45 | 79789296 | 642337024 | -0.12 | -1.52% |
| 2009-05-22 | 7.40 | 8.25 | 7.18 | 7.87 | 117192000 | 920412032 | -0.01 | -0.13% |
| 2009-05-15 | 7.80 | 8.17 | 7.35 | 7.52 | 102197896 | 787686016 | 0.14 | 1.83% |
| 2009-05-08 | 6.50 | 8.19 | 6.50 | 7.85 | 198337296 | 1472360960 | 1.44 | 0.23% |
| 2009-04-30 | 6.05 | 6.43 | 5.61 | 6.41 | 96287104 | 583170432 | 0.38 | 0.06% |
| 2009-04-24 | 6.43 | 6.69 | 5.87 | 6.03 | 86665360 | 534883712 | -0.39 | -0.06% |
| 2009-04-17 | 6.29 | 6.89 | 6.15 | 6.42 | 87238520 | 564962816 | 0.43 | 0.07% |
| 2009-04-09 | 6.28 | 6.37 | 5.68 | 5.99 | 101561104 | 612492608 | -0.21 | -0.03% |
| 2009-04-03 | 6.57 | 6.63 | 5.90 | 6.20 | 126458704 | 796112576 | -0.40 | -0.06% |
| 2009-03-27 | 6.25 | 6.95 | 6.22 | 6.60 | 74693808 | 494555392 | 0.47 | 0.08% |
| 2009-03-20 | 5.55 | 6.36 | 5.52 | 6.13 | 87847456 | 516778592 | 6.13 | 0.00% |
| 2009-03-13 | 5.12 | 5.85 | 4.98 | 5.50 | 59482128 | 323445088 | 0.50 | 0.10% |
| 2009-03-06 | 5.42 | 5.61 | 4.73 | 5.00 | 77575456 | 398262784 | -0.52 | -0.09% |
| 2009-02-27 | 6.00 | 6.28 | 5.46 | 5.52 | 79614064 | 462047712 | -0.66 | -0.11% |
| 2009-02-20 | 6.56 | 6.56 | 5.74 | 6.18 | 56926008 | 351485408 | -0.12 | -0.02% |
| 2009-02-13 | 7.00 | 7.00 | 5.92 | 6.30 | 53945480 | 344728608 | -0.49 | -0.07% |
| 2009-02-06 | 5.99 | 6.85 | 5.87 | 6.79 | 54016968 | 341764192 | 0.56 | 0.09% |
| 2009-01-30 | 5.90 | 6.26 | 5.67 | 6.23 | 29661340 | 176506096 | 0.58 | 0.10% |
| 2009-01-23 | 5.73 | 6.08 | 5.31 | 5.65 | 85206528 | 486087296 | 0.12 | 0.02% |
| 2009-01-16 | 6.10 | 6.23 | 5.31 | 5.53 | 73078888 | 417572512 | -0.73 | -0.12% |
| 2009-01-09 | 7.19 | 7.40 | 6.00 | 6.26 | 88607888 | 599664128 | -0.54 | -0.08% |
| 2009-01-02 | 5.66 | 6.80 | 5.48 | 6.80 | 28088810 | 172817200 | 1.20 | 0.21% |
| 2008-12-24 | 6.90 | 6.90 | 5.42 | 5.60 | 31433910 | 192071696 | -1.20 | -0.18% |
| 2008-12-19 | 5.86 | 6.98 | 5.33 | 6.80 | 89756480 | 559990272 | 1.39 | 0.26% |
| 2008-12-12 | 4.40 | 6.86 | 4.40 | 5.41 | 148261600 | 845091392 | 1.11 | 0.26% |
| 2008-12-05 | 4.50 | 4.66 | 4.07 | 4.30 | 75816816 | 329887904 | -0.10 | -0.02% |
| 2008-11-28 | 3.35 | 4.40 | 3.26 | 4.40 | 105998200 | 402882496 | 1.00 | 0.29% |
| 2008-11-21 | 4.41 | 4.41 | 3.13 | 3.40 | 138329904 | 502041088 | -1.10 | -0.24% |
| 2008-11-14 | 4.70 | 5.22 | 4.12 | 4.50 | 71391912 | 330228000 | 0.17 | 0.04% |
| 2008-10-31 | 3.50 | 4.73 | 2.68 | 4.13 | 190159696 | 676952384 | 0.45 | 0.12% |
| 2008-10-24 | 5.00 | 5.39 | 3.68 | 3.68 | 69176368 | 316571200 | -1.01 | -0.21% |
| 2008-10-17 | 4.98 | 6.40 | 4.34 | 4.69 | 127187504 | 685409984 | -0.44 | -0.09% |
| 2008-10-10 | 7.00 | 7.00 | 4.60 | 5.13 | 78467720 | 441918784 | -1.89 | -0.27% |
| 2008-10-03 | 8.40 | 8.40 | 6.70 | 7.02 | 56902752 | 408828608 | -1.18 | -0.14% |
| 2008-09-26 | 8.81 | 9.20 | 7.89 | 8.20 | 56061500 | 487530688 | -0.45 | -0.05% |
| 2008-09-19 | 7.85 | 8.65 | 6.20 | 8.65 | 65465552 | 477849888 | 0.53 | 0.07% |
| 2008-09-12 | 8.92 | 9.44 | 8.01 | 8.12 | 43939128 | 379717696 | -0.62 | -0.07% |
| 2008-09-05 | 10.22 | 10.50 | 8.62 | 8.74 | 63576728 | 608066816 | -1.76 | -0.17% |
| 2008-08-29 | 9.40 | 10.90 | 9.18 | 10.50 | 74285616 | 738329280 | 1.26 | 0.14% |
| 2008-08-21 | 9.68 | 9.68 | 8.55 | 9.24 | 53073340 | 484436416 | -0.46 | -0.05% |
| 2008-08-15 | 10.20 | 10.26 | 9.15 | 9.70 | 81170816 | 782870400 | -0.50 | -0.05% |
| 2008-08-08 | 11.40 | 11.50 | 9.60 | 10.20 | 47588048 | 500633600 | -1.34 | -0.12% |
| 2008-07-31 | 12.86 | 12.86 | 11.40 | 11.68 | 29162240 | 340975808 | -0.26 | -0.02% |
| 2008-07-25 | 12.16 | 12.66 | 11.78 | 11.94 | 35418500 | 433337504 | -0.04 | -0.00% |
| 2008-07-18 | 13.40 | 13.40 | 11.60 | 11.98 | 51140000 | 627183872 | -1.02 | -0.08% |
| 2008-07-11 | 13.36 | 13.78 | 12.38 | 13.00 | 54345800 | 702924928 | -0.36 | -0.03% |
| 2008-07-04 | 13.90 | 14.40 | 13.30 | 13.36 | 28591820 | 393222304 | -0.26 | -0.02% |
| 2008-06-27 | 13.22 | 13.92 | 12.98 | 13.62 | 28587230 | 388910912 | 0.12 | 0.01% |
| 2008-06-20 | 13.32 | 14.38 | 13.24 | 13.50 | 40845100 | 565620928 | 0.50 | 0.04% |
| 2008-06-13 | 14.16 | 14.50 | 12.96 | 13.00 | 33940880 | 455784800 | -1.40 | -0.10% |
| 2008-06-06 | 14.80 | 15.22 | 13.84 | 14.40 | 30466560 | 442383104 | -0.76 | -0.05% |
| 2008-05-30 | 14.60 | 15.16 | 14.20 | 15.16 | 41005080 | 601797632 | 0.26 | 0.02% |
| 2008-05-23 | 16.00 | 16.46 | 14.68 | 14.90 | 46125048 | 710425920 | -1.34 | -0.08% |
| 2008-05-16 | 15.36 | 16.44 | 14.88 | 16.24 | 24334220 | 384308896 | 0.76 | 0.05% |
| 2008-05-09 | 15.20 | 16.68 | 15.00 | 15.48 | 49738240 | 777502528 | 0.62 | 0.04% |
| 2008-05-02 | 14.56 | 15.26 | 14.18 | 14.86 | 18843980 | 274604512 | 0.06 | 0.00% |
| 2008-04-25 | 13.90 | 15.76 | 13.56 | 14.80 | 59389752 | 870744832 | 1.28 | 0.10% |
| 2008-04-18 | 12.90 | 13.94 | 12.42 | 13.52 | 38883592 | 512374304 | 0.26 | 0.02% |
| 2008-04-11 | 12.86 | 13.52 | 12.10 | 13.26 | 57510480 | 743113216 | 0.42 | 0.03% |
| 2008-04-03 | 13.30 | 13.36 | 11.94 | 12.84 | 65795960 | 837219712 | -0.46 | -0.03% |
| 2008-03-28 | 10.80 | 13.64 | 10.22 | 13.30 | 90805296 | 1074914048 | 2.40 | 0.22% |
| 2008-03-20 | 12.06 | 13.22 | 10.04 | 10.90 | 90017040 | 1039014976 | -2.42 | -0.18% |
| 2008-03-14 | 13.66 | 14.40 | 12.96 | 13.32 | 58262224 | 788077568 | -1.06 | -0.07% |
| 2008-03-07 | 15.46 | 15.50 | 13.66 | 14.38 | 37465976 | 548620800 | -1.22 | -0.08% |
| 2008-02-29 | 16.32 | 16.38 | 15.04 | 15.60 | 47008812 | 739402752 | -0.38 | -0.02% |
| 2008-02-22 | 15.98 | 16.62 | 15.30 | 15.98 | 38817288 | 615547776 | -0.02 | -0.00% |
| 2008-02-15 | 14.08 | 16.14 | 13.54 | 16.00 | 24488820 | 365279648 | 1.74 | 0.12% |
| 2008-02-06 | 15.00 | 16.80 | 13.46 | 14.26 | 38074876 | 596950528 | -0.94 | -0.06% |
| 2008-02-01 | 13.00 | 15.80 | 12.30 | 15.20 | 90911584 | 1264568576 | 1.70 | 0.13% |
| 2008-01-25 | 13.50 | 14.06 | 11.26 | 13.50 | 100210464 | 1291887104 | -1.00 | -0.07% |
| 2008-01-18 | 17.42 | 17.46 | 13.48 | 14.50 | 40015784 | 608763648 | -3.02 | -0.17% |
| 2008-01-11 | 18.10 | 18.38 | 16.84 | 17.52 | 28975896 | 511741056 | -0.98 | -0.05% |
| 2008-01-04 | 17.68 | 18.90 | 17.22 | 18.50 | 20950982 | 380364160 | 0.82 | 0.05% |
| 2007-12-28 | 17.26 | 18.52 | 17.00 | 17.68 | 21049118 | 379426400 | 0.88 | 0.05% |
| 2007-12-21 | 15.62 | 17.40 | 14.46 | 16.80 | 48449608 | 770868928 | 0.78 | 0.05% |
| 2007-12-14 | 19.10 | 19.10 | 15.82 | 16.02 | 36477192 | 639073728 | -3.08 | -0.16% |
| 2007-12-07 | 18.80 | 20.00 | 18.34 | 19.10 | 44430380 | 848996992 | 0.56 | 0.03% |
| 2007-11-30 | 17.40 | 18.60 | 16.92 | 18.54 | 61238080 | 1094536960 | 1.26 | 0.07% |
| 2007-11-23 | 17.30 | 18.52 | 16.02 | 17.28 | 55307408 | 964571776 | -0.42 | -0.02% |
| 2007-11-16 | 16.00 | 17.88 | 15.50 | 17.70 | 72158816 | 1200379008 | 1.00 | 0.06% |
| 2007-11-09 | 17.30 | 18.00 | 15.90 | 16.70 | 95390960 | 1596637952 | -0.88 | -0.05% |
| 2007-11-02 | 18.42 | 19.70 | 17.50 | 17.58 | 138117408 | 2147483647 | -0.56 | -0.03% |
| 2007-10-26 | 19.30 | 19.60 | 17.90 | 18.14 | 92547792 | 1736247040 | -0.48 | -0.03% |
| 2007-10-18 | 20.20 | 22.85 | 19.00 | 20.95 | 81251568 | 1634599040 | 1.35 | 0.07% |
| 2007-10-12 | 18.00 | 21.00 | 16.90 | 19.60 | 93634176 | 1728494976 | 1.98 | 0.11% |
| 2007-10-05 | 18.50 | 20.50 | 15.68 | 17.62 | 88489856 | 1571858944 | -0.28 | -0.02% |
| 2007-09-28 | 16.28 | 17.90 | 15.96 | 17.90 | 83457480 | 1418782976 | 1.80 | 0.11% |
| 2007-09-21 | 14.62 | 16.42 | 14.10 | 16.10 | 64300000 | 1003609984 | 1.40 | 0.10% |
| 2007-09-14 | 14.50 | 15.30 | 13.22 | 14.70 | 94589160 | 1381848064 | 0.10 | 0.01% |
| 2007-09-07 | 14.62 | 16.04 | 12.70 | 15.20 | 112775200 | 1633191936 | 0.20 | 0.01% |
| 2007-09-01 | 14.20 | 15.30 | 14.20 | 15.00 | 33242600 | 494782400 | 0.00 | 0.00% |
| 2007-08-24 | 9.10 | 11.34 | 9.10 | 11.02 | 80645392 | 809189184 | 2.42 | 0.28% |
| 2007-08-17 | 10.02 | 10.40 | 8.06 | 8.60 | 64396848 | 615069824 | -1.56 | -0.15% |
| 2007-08-10 | 10.50 | 10.50 | 9.43 | 10.16 | 59577040 | 599326592 | -0.52 | -0.05% |
| 2007-08-03 | 10.72 | 11.80 | 10.10 | 10.68 | 88012312 | 970224384 | -0.04 | -0.00% |
| 2007-07-27 | 9.81 | 12.94 | 9.72 | 10.72 | 138701408 | 1576244992 | 1.01 | 0.10% |
| 2007-07-20 | 9.34 | 9.78 | 8.90 | 9.71 | 57709260 | 535470304 | 0.37 | 0.04% |
| 2007-07-13 | 8.74 | 9.68 | 8.49 | 9.34 | 80511760 | 714836672 | 0.78 | 0.09% |
| 2007-07-06 | 7.95 | 9.40 | 7.95 | 8.56 | 75399400 | 635505792 | 0.67 | 0.09% |
| 2007-06-29 | 8.32 | 8.32 | 7.61 | 7.89 | 57574600 | 458131008 | -0.41 | -0.05% |
| 2007-06-22 | 8.02 | 8.52 | 7.90 | 8.30 | 37188192 | 304424896 | 0.29 | 0.04% |
| 2007-06-15 | 7.44 | 8.10 | 7.27 | 8.00 | 33513020 | 253492192 | 0.54 | 0.07% |
| 2007-06-08 | 7.58 | 8.00 | 7.20 | 7.51 | 42266000 | 322491488 | 0.08 | 0.01% |
| 2007-06-01 | 7.39 | 7.75 | 6.90 | 7.43 | 38787400 | 282396416 | 0.08 | 0.01% |
| 2007-05-25 | 7.22 | 7.58 | 7.21 | 7.35 | 28386540 | 209077504 | 0.01 | 0.00% |
| 2007-05-18 | 7.40 | 8.30 | 7.20 | 7.34 | 47171528 | 352630784 | 0.43 | 0.06% |
| 2007-05-11 | 7.20 | 7.39 | 6.30 | 6.91 | 38780780 | 274959904 | -0.09 | -0.01% |
| 2007-05-04 | 6.42 | 7.10 | 6.20 | 7.00 | 34800000 | 238106208 | 0.58 | 0.09% |
| 2007-04-27 | 6.52 | 6.72 | 6.20 | 6.42 | 22737700 | 148746592 | -0.06 | -0.01% |
| 2007-04-20 | 6.48 | 6.60 | 6.18 | 6.48 | 35772060 | 229463296 | 0.00 | 0.00% |
| 2007-04-14 | 6.60 | 6.69 | 6.44 | 6.48 | 3938000 | 25557520 | 0.00 | 0.00% |
| 2007-04-04 | 6.30 | 6.78 | 6.12 | 6.78 | 16056950 | 102749400 | 0.48 | 0.08% |
| 2007-03-30 | 5.79 | 6.46 | 5.64 | 6.28 | 47973840 | 289992608 | 0.49 | 0.09% |
| 2007-03-23 | 5.40 | 5.79 | 5.40 | 5.79 | 26191400 | 147777600 | 0.29 | 0.05% |
| 2007-03-16 | 5.27 | 5.55 | 5.20 | 5.37 | 32373440 | 175058800 | -0.06 | -0.01% |
| 2007-03-09 | 4.65 | 5.23 | 4.53 | 5.22 | 45673152 | 221579600 | 0.35 | 0.07% |
| 2007-03-02 | 5.50 | 5.50 | 4.45 | 4.87 | 32217900 | 162288000 | -0.51 | -0.10% |
| 2007-02-24 | 5.50 | 5.50 | 5.38 | 5.38 | 2821326 | 15252660 | 0.00 | 0.00% |
| 2007-02-16 | 5.42 | 5.55 | 5.10 | 5.28 | 23208000 | 122739696 | -0.22 | -0.04% |
| 2007-02-09 | 5.34 | 5.62 | 5.17 | 5.50 | 30091980 | 163757104 | 0.15 | 0.03% |
| 2007-02-02 | 5.30 | 5.92 | 5.27 | 5.35 | 47992340 | 266788800 | 0.05 | 0.01% |
| 2007-01-26 | 4.96 | 5.58 | 4.91 | 5.30 | 55701180 | 294080608 | 0.43 | 0.09% |
| 2007-01-19 | 5.10 | 5.18 | 4.74 | 4.87 | 21405600 | 106466704 | -0.13 | -0.03% |
| 2007-01-12 | 5.00 | 5.13 | 4.75 | 5.00 | 29919800 | 149299008 | 0.00 | 0.00% |
| 2007-01-05 | 5.40 | 5.50 | 4.85 | 5.00 | 44815000 | 231945792 | -0.40 | -0.07% |
| 2006-12-29 | 4.86 | 5.72 | 4.85 | 5.40 | 32194400 | 173220704 | 0.57 | 0.12% |
| 2006-12-22 | 4.36 | 4.84 | 4.03 | 4.83 | 111059800 | 488077184 | 0.54 | 0.13% |
| 2006-12-15 | 4.26 | 4.40 | 4.13 | 4.29 | 23437890 | 99422032 | 0.08 | 0.02% |
| 2006-12-08 | 4.25 | 4.40 | 4.13 | 4.21 | 31022240 | 131549600 | -0.02 | -0.01% |
| 2006-12-01 | 4.18 | 4.29 | 4.16 | 4.23 | 9963425 | 42267120 | 0.10 | 0.02% |
