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 | 9.59 | 9.83 | 8.62 | 8.81 | 363079680 | 2147483647 | 0.21 | 2.19% |
| 2009-11-20 | 9.79 | 10.00 | 9.52 | 9.59 | 172636592 | 1691771008 | 0.21 | 2.16% |
| 2009-11-13 | 9.69 | 10.04 | 9.56 | 9.72 | 200145216 | 1956685056 | 0.22 | 2.29% |
| 2009-11-06 | 9.15 | 9.73 | 9.10 | 9.61 | 267811520 | 2147483647 | -0.10 | -1.05% |
| 2009-10-30 | 10.38 | 10.48 | 9.40 | 9.49 | 315072096 | 2147483647 | -0.16 | -1.51% |
| 2009-10-23 | 10.16 | 10.58 | 9.95 | 10.58 | 181638992 | 1872363136 | 0.14 | 1.36% |
| 2009-10-16 | 9.89 | 10.46 | 9.65 | 10.32 | 161460288 | 1630116096 | -0.12 | -1.22% |
| 2009-10-09 | 9.02 | 9.88 | 9.01 | 9.82 | 168984912 | 1606334976 | 0.03 | 0.33% |
| 2009-10-02 | 9.38 | 9.66 | 9.01 | 9.08 | 116726000 | 1087974016 | -0.15 | -1.57% |
| 2009-09-25 | 10.10 | 10.28 | 9.35 | 9.53 | 199433888 | 1942729984 | -0.20 | -1.96% |
| 2009-09-18 | 9.65 | 10.38 | 9.60 | 10.20 | 189466608 | 1902708992 | 0.02 | 0.20% |
| 2009-09-11 | 9.50 | 9.98 | 9.38 | 9.85 | 225549408 | 2147483647 | 0.12 | 1.27% |
| 2009-09-04 | 9.07 | 9.80 | 8.86 | 9.48 | 231066304 | 2127796992 | 0.00 | 0.00% |
| 2009-08-28 | 9.35 | 9.38 | 9.02 | 9.14 | 189883792 | 1746694912 | 0.13 | 1.42% |
| 2009-08-21 | 9.23 | 9.35 | 8.90 | 9.17 | 286061824 | 2147483647 | -0.30 | -3.19% |
| 2009-08-14 | 8.90 | 9.52 | 8.88 | 9.41 | 289499104 | 2147483647 | 0.35 | 3.98% |
| 2009-08-07 | 9.45 | 9.63 | 8.70 | 8.79 | 336433312 | 2147483647 | -0.02 | -0.21% |
| 2009-07-31 | 9.90 | 9.90 | 9.50 | 9.54 | 65845400 | 637383808 | 0.04 | 0.41% |
| 2009-07-24 | 8.93 | 9.98 | 8.91 | 9.72 | 92152200 | 862066048 | 0.14 | 1.59% |
| 2009-07-17 | 8.11 | 8.81 | 7.96 | 8.74 | 84646600 | 713255040 | -0.17 | -2.09% |
| 2009-07-10 | 8.60 | 8.65 | 8.06 | 8.21 | 93205728 | 779473792 | -0.30 | -3.44% |
| 2009-07-03 | 8.35 | 8.92 | 8.34 | 8.64 | 173750512 | 1505015168 | -0.02 | -0.24% |
| 2009-06-26 | 7.42 | 8.50 | 7.40 | 8.50 | 258478080 | 2055673984 | 0.40 | 5.38% |
| 2009-06-19 | 7.76 | 7.94 | 7.36 | 7.46 | 190723120 | 1444653056 | -0.16 | -2.03% |
| 2009-06-12 | 7.67 | 8.04 | 7.25 | 7.89 | 344748608 | 2147483647 | -0.17 | -2.20% |
| 2009-06-05 | 7.23 | 7.75 | 7.14 | 7.73 | 353172032 | 2147483647 | 0.37 | 5.18% |
| 2009-05-29 | 6.71 | 7.20 | 6.60 | 7.14 | 254372192 | 1761096960 | -0.05 | -0.74% |
| 2009-05-22 | 6.62 | 7.07 | 6.55 | 6.78 | 249600096 | 1715790848 | 0.13 | 1.92% |
| 2009-05-15 | 6.85 | 7.10 | 6.65 | 6.77 | 231467904 | 1587571968 | 0.08 | 1.15% |
| 2009-05-08 | 6.28 | 7.07 | 6.28 | 6.99 | 435537216 | 2147483647 | 0.68 | 0.11% |
| 2009-04-30 | 6.13 | 6.46 | 5.81 | 6.31 | 321595392 | 1960004992 | 0.05 | 0.01% |
| 2009-04-24 | 6.19 | 6.55 | 6.06 | 6.26 | 284127616 | 1791895040 | 0.05 | 0.01% |
| 2009-04-17 | 6.26 | 6.57 | 6.16 | 6.21 | 272714592 | 1729441024 | 0.14 | 0.02% |
| 2009-04-09 | 5.98 | 6.20 | 5.69 | 6.07 | 247142496 | 1477986048 | 0.28 | 0.05% |
| 2009-04-03 | 5.66 | 5.86 | 5.20 | 5.79 | 324380192 | 1796066048 | 0.06 | 0.01% |
| 2009-03-27 | 5.03 | 5.88 | 5.00 | 5.73 | 421777696 | 2147483647 | 0.84 | 0.17% |
| 2009-03-20 | 4.98 | 5.39 | 4.86 | 4.89 | 530181408 | 2147483647 | 4.89 | 0.00% |
| 2009-03-13 | 4.54 | 4.92 | 4.43 | 4.85 | 399446112 | 1857558016 | 0.35 | 0.08% |
| 2009-03-06 | 4.52 | 4.83 | 4.36 | 4.50 | 340293888 | 1561815040 | -0.21 | -0.04% |
| 2009-02-27 | 4.84 | 5.04 | 4.70 | 4.71 | 283811584 | 1366455040 | -0.09 | -0.02% |
| 2009-02-20 | 5.33 | 5.33 | 4.75 | 4.80 | 240821504 | 1189435008 | -0.49 | -0.09% |
| 2009-02-13 | 5.60 | 5.65 | 5.10 | 5.29 | 218842896 | 1175745024 | -0.16 | -0.03% |
| 2009-02-06 | 5.09 | 5.50 | 4.81 | 5.45 | 255830000 | 1316195968 | 0.27 | 0.05% |
| 2009-01-30 | 5.10 | 5.18 | 4.77 | 5.18 | 135056096 | 678029376 | 0.46 | 0.10% |
| 2009-01-23 | 5.27 | 5.33 | 4.61 | 4.72 | 289017696 | 1416129024 | -0.41 | -0.08% |
| 2009-01-16 | 5.62 | 5.62 | 4.82 | 5.13 | 414723712 | 2147483647 | -0.52 | -0.09% |
| 2009-01-09 | 6.08 | 6.48 | 5.52 | 5.65 | 308146112 | 1835977984 | -0.26 | -0.04% |
| 2009-01-02 | 5.49 | 5.93 | 5.30 | 5.91 | 131525104 | 737534784 | 0.42 | 0.08% |
| 2008-12-24 | 5.95 | 6.07 | 5.20 | 5.49 | 115674000 | 647556096 | -0.41 | -0.07% |
| 2008-12-19 | 5.76 | 6.14 | 5.47 | 5.90 | 326764608 | 1885958016 | 0.42 | 0.08% |
| 2008-12-12 | 5.00 | 6.10 | 5.00 | 5.48 | 463329888 | 2147483647 | 0.61 | 0.12% |
| 2008-12-05 | 5.02 | 5.32 | 4.68 | 4.87 | 359094016 | 1771101952 | -0.21 | -0.04% |
| 2008-11-28 | 4.33 | 5.08 | 4.23 | 5.08 | 379165088 | 1784419968 | 0.69 | 0.16% |
| 2008-11-21 | 4.50 | 4.60 | 3.94 | 4.39 | 396466208 | 1683297024 | -0.14 | -0.03% |
| 2008-11-14 | 4.95 | 5.02 | 4.14 | 4.53 | 426688992 | 1974813056 | -0.01 | -0.00% |
| 2008-10-31 | 3.92 | 4.73 | 3.42 | 4.42 | 906404224 | 2147483647 | 0.40 | 0.10% |
| 2008-10-24 | 5.20 | 5.56 | 4.00 | 4.02 | 737231424 | 2147483647 | -1.30 | -0.24% |
| 2008-10-17 | 5.68 | 6.68 | 5.21 | 5.32 | 592651328 | 2147483647 | -0.08 | -0.01% |
| 2008-10-10 | 6.50 | 6.54 | 5.18 | 5.40 | 531591104 | 2147483647 | -1.30 | -0.19% |
| 2008-10-03 | 7.34 | 7.40 | 6.08 | 6.70 | 389939008 | 2147483647 | -0.61 | -0.08% |
| 2008-09-26 | 7.70 | 7.96 | 7.09 | 7.31 | 367065216 | 2147483647 | -0.30 | -0.04% |
| 2008-09-19 | 7.25 | 7.89 | 6.07 | 7.61 | 882802432 | 2147483647 | -0.21 | -0.03% |
| 2008-09-12 | 8.95 | 8.95 | 7.77 | 7.82 | 560470272 | 2147483647 | -0.65 | -0.08% |
| 2008-09-05 | 8.90 | 9.07 | 8.25 | 8.47 | 302960608 | 2147483647 | -0.60 | -0.07% |
| 2008-08-29 | 8.95 | 9.42 | 8.87 | 9.07 | 359950304 | 2147483647 | 0.32 | 0.04% |
| 2008-08-21 | 8.94 | 9.10 | 8.61 | 8.75 | 208702000 | 1844849024 | -0.23 | -0.03% |
| 2008-08-15 | 9.69 | 9.75 | 8.80 | 8.98 | 312004192 | 2147483647 | -0.60 | -0.06% |
| 2008-08-08 | 9.98 | 9.98 | 9.34 | 9.58 | 175093696 | 1691947008 | -0.46 | -0.05% |
| 2008-07-31 | 9.82 | 10.10 | 9.51 | 9.93 | 178322000 | 1751614976 | 0.03 | 0.00% |
| 2008-07-25 | 9.80 | 10.28 | 9.52 | 9.90 | 458749888 | 2147483647 | 0.42 | 0.04% |
| 2008-07-18 | 9.75 | 9.80 | 9.01 | 9.48 | 413377216 | 2147483647 | -0.08 | -0.01% |
| 2008-07-11 | 8.75 | 9.71 | 8.61 | 9.56 | 441653600 | 2147483647 | 0.90 | 0.10% |
| 2008-07-04 | 9.29 | 9.29 | 8.45 | 8.66 | 283780416 | 2147483647 | -0.35 | -0.04% |
| 2008-06-27 | 9.12 | 9.50 | 8.81 | 9.01 | 277584896 | 2147483647 | -0.19 | -0.02% |
| 2008-06-20 | 9.21 | 9.58 | 9.06 | 9.20 | 304070400 | 2147483647 | 0.09 | 0.01% |
| 2008-06-13 | 9.85 | 9.93 | 9.06 | 9.11 | 326215392 | 2147483647 | -1.07 | -0.10% |
| 2008-06-06 | 10.10 | 10.58 | 10.00 | 10.18 | 275788896 | 2147483647 | -0.04 | -0.00% |
| 2008-05-30 | 9.83 | 10.38 | 9.80 | 10.22 | 250648896 | 2147483647 | 0.00 | 0.00% |
| 2008-05-23 | 10.80 | 11.12 | 10.20 | 10.22 | 327108288 | 2147483647 | -0.58 | -0.05% |
| 2008-05-16 | 10.32 | 10.96 | 10.32 | 10.80 | 303158304 | 2147483647 | 0.20 | 0.02% |
| 2008-05-09 | 11.62 | 11.66 | 10.36 | 10.60 | 396777600 | 2147483647 | -0.86 | -0.07% |
| 2008-05-02 | 11.40 | 11.66 | 11.00 | 11.46 | 376111200 | 2147483647 | 0.32 | 0.03% |
| 2008-04-25 | 10.40 | 11.44 | 9.95 | 11.14 | 390012704 | 2147483647 | 1.12 | 0.11% |
| 2008-04-18 | 10.12 | 10.46 | 9.85 | 10.02 | 315936992 | 2147483647 | -0.50 | -0.05% |
| 2008-04-11 | 10.06 | 10.64 | 9.77 | 10.52 | 378570304 | 2147483647 | 0.46 | 0.05% |
| 2008-04-03 | 9.10 | 10.24 | 8.95 | 10.06 | 454617504 | 2147483647 | 0.68 | 0.07% |
| 2008-03-28 | 8.25 | 9.48 | 8.25 | 9.38 | 391729216 | 2147483647 | 1.19 | 0.14% |
| 2008-03-20 | 8.05 | 8.90 | 7.60 | 8.19 | 483306592 | 2147483647 | -0.29 | -0.03% |
| 2008-03-14 | 8.33 | 9.17 | 8.08 | 8.48 | 530741504 | 2147483647 | -0.05 | -0.01% |
| 2008-03-07 | 9.08 | 9.27 | 8.36 | 8.53 | 485406912 | 2147483647 | -1.02 | -0.11% |
| 2008-02-29 | 9.35 | 9.84 | 8.86 | 9.55 | 317667456 | 2147483647 | 0.64 | 0.07% |
| 2008-02-22 | 9.90 | 9.90 | 8.80 | 8.91 | 332015936 | 2147483647 | -0.60 | -0.06% |
| 2008-02-15 | 9.00 | 9.56 | 8.55 | 9.51 | 404476160 | 2147483647 | 0.38 | 0.04% |
| 2008-02-06 | 9.97 | 10.18 | 8.82 | 9.13 | 310155104 | 2147483647 | -0.20 | -0.02% |
| 2008-02-01 | 9.05 | 9.80 | 8.46 | 9.33 | 608464192 | 2147483647 | -0.56 | -0.06% |
| 2008-01-25 | 9.40 | 10.16 | 7.74 | 9.89 | 1023237632 | 2147483647 | 0.13 | 0.01% |
| 2008-01-18 | 10.28 | 10.54 | 9.09 | 9.76 | 496038112 | 2147483647 | -0.62 | -0.06% |
| 2008-01-11 | 10.18 | 10.80 | 9.77 | 10.38 | 413666944 | 2147483647 | 0.04 | 0.00% |
| 2008-01-04 | 10.80 | 10.94 | 10.08 | 10.34 | 255250816 | 2147483647 | -0.52 | -0.05% |
| 2007-12-28 | 11.20 | 11.32 | 10.64 | 10.86 | 153342112 | 1682264064 | -0.12 | -0.01% |
| 2007-12-21 | 11.00 | 11.08 | 10.50 | 10.98 | 319709184 | 2147483647 | -0.12 | -0.01% |
| 2007-12-14 | 12.20 | 12.24 | 11.00 | 11.10 | 491806784 | 2147483647 | -1.10 | -0.09% |
| 2007-12-07 | 12.60 | 12.86 | 11.96 | 12.20 | 308584896 | 2147483647 | -0.14 | -0.01% |
| 2007-11-30 | 12.20 | 12.60 | 11.44 | 12.34 | 458576096 | 2147483647 | 1.08 | 0.10% |
| 2007-11-23 | 12.04 | 12.24 | 10.88 | 11.26 | 582561920 | 2147483647 | -0.80 | -0.07% |
| 2007-11-16 | 12.40 | 13.26 | 11.70 | 12.06 | 528307008 | 2147483647 | -0.82 | -0.06% |
| 2007-11-09 | 12.96 | 13.38 | 12.00 | 12.88 | 637243008 | 2147483647 | -0.34 | -0.03% |
| 2007-11-02 | 13.80 | 14.92 | 12.88 | 13.22 | 824079872 | 2147483647 | 0.34 | 0.03% |
| 2007-10-26 | 11.00 | 13.50 | 10.90 | 12.88 | 974295872 | 2147483647 | 1.86 | 0.17% |
| 2007-10-18 | 11.60 | 12.30 | 10.80 | 11.72 | 452389600 | 2147483647 | 0.26 | 0.02% |
| 2007-10-12 | 10.66 | 11.80 | 9.92 | 11.46 | 1019270976 | 2147483647 | 1.36 | 0.14% |
| 2007-10-05 | 9.83 | 10.68 | 9.64 | 10.10 | 856991808 | 2147483647 | 0.72 | 0.08% |
| 2007-09-28 | 8.96 | 9.53 | 8.91 | 9.38 | 447738816 | 2147483647 | 0.40 | 0.04% |
| 2007-09-21 | 9.10 | 9.18 | 8.76 | 8.98 | 309252512 | 2147483647 | 0.04 | 0.00% |
| 2007-09-14 | 8.85 | 9.10 | 8.75 | 8.94 | 451295200 | 2147483647 | -0.06 | -0.01% |
| 2007-09-07 | 8.74 | 9.22 | 8.61 | 9.14 | 1012174976 | 2147483647 | 0.38 | 0.04% |
| 2007-09-01 | 8.70 | 8.83 | 8.64 | 8.76 | 176036800 | 1540043008 | 0.00 | 0.00% |
| 2007-08-24 | 7.98 | 8.90 | 7.82 | 8.54 | 666737024 | 2147483647 | 0.82 | 0.11% |
| 2007-08-17 | 8.50 | 8.50 | 7.32 | 7.72 | 593814528 | 2147483647 | -0.62 | -0.07% |
| 2007-08-10 | 8.32 | 8.65 | 8.16 | 8.34 | 426236608 | 2147483647 | -0.12 | -0.01% |
| 2007-08-03 | 8.62 | 8.75 | 8.24 | 8.46 | 488936896 | 2147483647 | -0.06 | -0.01% |
| 2007-07-27 | 8.83 | 9.04 | 8.34 | 8.52 | 538510080 | 2147483647 | -0.33 | -0.04% |
| 2007-07-20 | 9.19 | 9.28 | 8.74 | 8.85 | 465677888 | 2147483647 | -0.25 | -0.03% |
| 2007-07-13 | 8.50 | 9.36 | 8.46 | 9.10 | 1012360000 | 2147483647 | 0.68 | 0.08% |
| 2007-07-06 | 8.49 | 8.50 | 8.26 | 8.42 | 274521312 | 2147483647 | 0.09 | 0.01% |
| 2007-06-29 | 8.48 | 8.51 | 8.20 | 8.33 | 290476800 | 2147483647 | -0.15 | -0.02% |
| 2007-06-22 | 8.39 | 8.66 | 8.35 | 8.48 | 469653088 | 2147483647 | 0.05 | 0.01% |
| 2007-06-15 | 8.15 | 8.37 | 8.00 | 8.29 | 280188992 | 2147483647 | 0.16 | 0.02% |
| 2007-06-08 | 8.20 | 8.33 | 7.98 | 8.15 | 329848896 | 2147483647 | 0.00 | 0.00% |
| 2007-06-01 | 8.35 | 8.35 | 7.99 | 8.15 | 388200192 | 2147483647 | -0.20 | -0.02% |
| 2007-05-25 | 8.48 | 8.63 | 8.23 | 8.35 | 330623104 | 2147483647 | -0.22 | -0.03% |
| 2007-05-18 | 8.49 | 8.88 | 8.37 | 8.57 | 514492704 | 2147483647 | 0.34 | 0.04% |
| 2007-05-11 | 8.35 | 8.40 | 8.16 | 8.23 | 245491104 | 2032658048 | -0.09 | -0.01% |
| 2007-05-04 | 8.49 | 8.49 | 8.13 | 8.32 | 236219392 | 1948462976 | -0.08 | -0.01% |
| 2007-04-27 | 8.50 | 8.58 | 8.22 | 8.40 | 288188608 | 2147483647 | -0.05 | -0.01% |
| 2007-04-20 | 8.60 | 8.77 | 8.18 | 8.45 | 416208288 | 2147483647 | -0.06 | -0.01% |
| 2007-04-14 | 8.45 | 8.67 | 8.45 | 8.51 | 112825400 | 964615808 | 0.00 | 0.00% |
| 2007-04-04 | 8.10 | 8.28 | 7.99 | 8.21 | 141005104 | 1146515968 | 0.18 | 0.02% |
| 2007-03-30 | 7.89 | 8.14 | 7.82 | 8.03 | 242914000 | 1940658944 | 0.09 | 0.01% |
| 2007-03-23 | 7.65 | 8.03 | 7.60 | 7.94 | 212476704 | 1668902016 | 0.16 | 0.02% |
| 2007-03-16 | 7.85 | 7.92 | 7.47 | 7.66 | 346167904 | 2147483647 | -0.22 | -0.03% |
| 2007-03-09 | 7.30 | 7.85 | 6.94 | 7.80 | 641750976 | 2147483647 | 0.37 | 0.05% |
| 2007-03-02 | 8.45 | 8.48 | 7.33 | 7.43 | 544214976 | 2147483647 | -1.12 | -0.13% |
| 2007-02-24 | 8.63 | 8.63 | 8.43 | 8.55 | 38746632 | 328674112 | 0.00 | 0.00% |
| 2007-02-16 | 8.75 | 8.87 | 8.48 | 8.64 | 176708608 | 1521353984 | -0.19 | -0.02% |
| 2007-02-09 | 8.49 | 8.86 | 8.38 | 8.79 | 261829696 | 2147483647 | 0.37 | 0.04% |
| 2007-02-02 | 8.36 | 8.62 | 8.25 | 8.42 | 232279696 | 1952310016 | 0.04 | 0.01% |
| 2007-01-26 | 8.65 | 8.98 | 8.29 | 8.38 | 329286688 | 2147483647 | -0.19 | -0.02% |
| 2007-01-19 | 8.80 | 9.37 | 8.52 | 8.57 | 354745792 | 2147483647 | -0.03 | -0.00% |
| 2007-01-12 | 8.68 | 8.90 | 8.23 | 8.60 | 428013600 | 2147483647 | -0.39 | -0.04% |
| 2007-01-05 | 9.38 | 9.97 | 8.50 | 8.99 | 420431808 | 2147483647 | -0.45 | -0.05% |
| 2006-12-29 | 8.82 | 9.95 | 8.82 | 9.44 | 308954688 | 2147483647 | 1.02 | 0.12% |
| 2006-12-22 | 7.22 | 8.56 | 7.22 | 8.42 | 602890112 | 2147483647 | 1.23 | 0.17% |
| 2006-12-15 | 7.20 | 7.30 | 6.95 | 7.19 | 324865696 | 2147483647 | 0.03 | 0.00% |
| 2006-12-08 | 7.18 | 7.39 | 7.04 | 7.16 | 254248608 | 1834318976 | -0.01 | -0.00% |
| 2006-12-01 | 7.15 | 7.23 | 7.09 | 7.17 | 44723712 | 320841312 | 0.00 | 0.00% |
