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 | 21.60 | 22.15 | 19.44 | 20.05 | 147878208 | 2147483647 | 0.35 | 1.63% |
| 2009-11-20 | 22.00 | 22.50 | 21.20 | 21.45 | 100483904 | 2147483647 | 0.40 | 1.86% |
| 2009-11-13 | 22.00 | 22.05 | 21.00 | 21.55 | 104961608 | 2147483647 | -0.30 | -1.37% |
| 2009-11-06 | 19.70 | 22.25 | 19.70 | 21.90 | 174618800 | 2147483647 | 0.05 | 0.25% |
| 2009-10-30 | 19.78 | 20.90 | 19.04 | 20.35 | 185805600 | 2147483647 | 0.69 | 3.46% |
| 2009-10-23 | 18.50 | 20.15 | 18.40 | 19.96 | 184423392 | 2147483647 | 0.16 | 0.86% |
| 2009-10-16 | 18.18 | 19.08 | 17.56 | 18.52 | 115274208 | 2138115968 | -0.22 | -1.23% |
| 2009-10-09 | 16.82 | 18.10 | 16.82 | 17.96 | 88029600 | 1546840960 | 0.12 | 0.71% |
| 2009-10-02 | 17.38 | 17.50 | 16.68 | 16.86 | 84427296 | 1445851136 | -0.34 | -1.95% |
| 2009-09-25 | 18.40 | 18.40 | 17.24 | 17.40 | 82988360 | 1475467008 | -0.28 | -1.53% |
| 2009-09-18 | 17.74 | 18.60 | 17.56 | 18.28 | 92054400 | 1669696000 | -0.30 | -1.65% |
| 2009-09-11 | 17.42 | 18.40 | 17.42 | 18.14 | 100946704 | 1806646912 | 0.16 | 0.92% |
| 2009-09-04 | 16.64 | 17.60 | 16.36 | 17.38 | 169087296 | 2147483647 | -0.56 | -3.21% |
| 2009-08-28 | 18.42 | 18.42 | 17.28 | 17.44 | 154048896 | 2147483647 | 0.22 | 1.22% |
| 2009-08-21 | 17.94 | 18.36 | 17.48 | 18.04 | 164865088 | 2147483647 | -0.32 | -1.75% |
| 2009-08-14 | 17.86 | 18.68 | 17.20 | 18.32 | 180378304 | 2147483647 | 0.22 | 1.27% |
| 2009-08-07 | 18.06 | 18.82 | 17.12 | 17.38 | 179694608 | 2147483647 | 0.16 | 0.88% |
| 2009-07-31 | 17.80 | 18.90 | 17.60 | 18.22 | 87405400 | 1596177920 | 0.36 | 2.02% |
| 2009-07-24 | 17.10 | 17.74 | 17.00 | 17.64 | 113536200 | 1978364928 | 0.64 | 3.79% |
| 2009-07-17 | 16.00 | 17.00 | 15.66 | 16.90 | 83450904 | 1368961024 | -0.42 | -2.59% |
| 2009-07-10 | 17.20 | 17.96 | 15.86 | 16.32 | 139673392 | 2147483647 | -0.22 | -1.24% |
| 2009-07-03 | 17.92 | 18.58 | 17.10 | 17.80 | 106388208 | 1901420032 | 0.02 | 0.11% |
| 2009-06-26 | 16.60 | 17.80 | 15.88 | 17.70 | 179692896 | 2147483647 | 0.30 | 1.81% |
| 2009-06-19 | 17.30 | 17.50 | 16.30 | 16.60 | 110753008 | 1857665024 | -0.34 | -1.96% |
| 2009-06-12 | 16.48 | 17.90 | 15.50 | 17.38 | 204990592 | 2147483647 | -0.50 | -3.01% |
| 2009-06-05 | 16.00 | 17.42 | 15.90 | 16.60 | 249685504 | 2147483647 | 1.16 | 7.33% |
| 2009-05-29 | 14.50 | 16.20 | 13.90 | 15.82 | 144787904 | 2147483647 | -0.08 | -0.56% |
| 2009-05-22 | 13.40 | 15.32 | 13.40 | 14.36 | 173314800 | 2147483647 | 0.79 | 5.78% |
| 2009-05-15 | 17.16 | 18.46 | 16.80 | 17.86 | 212271008 | 2147483647 | 0.08 | 0.46% |
| 2009-05-08 | 14.22 | 17.24 | 14.06 | 17.02 | 420852096 | 2147483647 | 3.00 | 0.21% |
| 2009-04-30 | 15.20 | 15.20 | 13.34 | 14.02 | 257687104 | 2147483647 | -1.18 | -0.08% |
| 2009-04-24 | 14.88 | 15.92 | 14.60 | 15.20 | 177884000 | 2147483647 | 0.38 | 0.03% |
| 2009-04-17 | 15.00 | 16.48 | 14.78 | 14.82 | 217892304 | 2147483647 | 0.36 | 0.03% |
| 2009-04-09 | 15.48 | 15.80 | 14.26 | 14.46 | 179542592 | 2147483647 | -0.54 | -0.04% |
| 2009-04-03 | 14.20 | 15.10 | 13.18 | 15.00 | 203720096 | 2147483647 | 0.56 | 0.04% |
| 2009-03-27 | 12.70 | 14.84 | 12.68 | 14.44 | 235467296 | 2147483647 | 1.76 | 0.14% |
| 2009-03-20 | 13.12 | 13.84 | 12.54 | 12.68 | 181914304 | 2147483647 | 12.68 | 0.00% |
| 2009-03-13 | 11.82 | 13.20 | 11.64 | 12.96 | 175341904 | 2147483647 | 1.14 | 0.10% |
| 2009-03-06 | 11.04 | 12.52 | 10.70 | 11.82 | 196822208 | 2147483647 | 0.32 | 0.03% |
| 2009-02-27 | 11.92 | 12.34 | 11.44 | 11.50 | 161888608 | 1921939968 | -0.44 | -0.04% |
| 2009-02-20 | 12.92 | 12.98 | 11.82 | 11.94 | 162321696 | 1994221056 | -0.98 | -0.08% |
| 2009-02-13 | 13.90 | 14.28 | 12.80 | 12.92 | 147302896 | 1977545984 | -0.82 | -0.06% |
| 2009-02-06 | 12.60 | 13.90 | 12.08 | 13.74 | 161244496 | 2092806016 | 0.86 | 0.07% |
| 2009-01-30 | 12.54 | 12.88 | 11.96 | 12.88 | 73084280 | 910804608 | 1.32 | 0.11% |
| 2009-01-23 | 12.76 | 12.96 | 11.36 | 11.56 | 166343696 | 1991649024 | -0.76 | -0.06% |
| 2009-01-16 | 13.30 | 13.54 | 11.56 | 12.32 | 293458912 | 2147483647 | -1.22 | -0.09% |
| 2009-01-09 | 15.20 | 17.36 | 13.32 | 13.54 | 222337104 | 2147483647 | -1.28 | -0.09% |
| 2009-01-02 | 13.70 | 14.98 | 13.52 | 14.82 | 71491760 | 1020297984 | 0.92 | 0.07% |
| 2008-12-24 | 15.78 | 15.86 | 13.56 | 13.90 | 60461380 | 873681984 | -1.74 | -0.11% |
| 2008-12-19 | 15.76 | 16.40 | 14.78 | 15.64 | 182030592 | 2147483647 | 0.44 | 0.03% |
| 2008-12-12 | 13.24 | 17.02 | 13.20 | 15.20 | 302749696 | 2147483647 | 2.38 | 0.19% |
| 2008-12-05 | 12.16 | 13.46 | 12.14 | 12.82 | 185012096 | 2147483647 | 0.38 | 0.03% |
| 2008-11-28 | 11.40 | 12.90 | 11.30 | 12.44 | 234631200 | 2147483647 | 0.74 | 0.06% |
| 2008-11-21 | 13.40 | 13.60 | 10.52 | 11.70 | 316140896 | 2147483647 | -2.02 | -0.15% |
| 2008-11-14 | 13.72 | 15.40 | 12.66 | 13.72 | 314249408 | 2147483647 | 0.96 | 0.07% |
| 2008-10-31 | 11.00 | 12.60 | 8.70 | 11.50 | 547317312 | 2147483647 | 0.16 | 0.01% |
| 2008-10-24 | 14.52 | 15.22 | 11.02 | 11.34 | 397211008 | 2147483647 | -3.18 | -0.22% |
| 2008-10-17 | 14.26 | 18.80 | 13.78 | 14.52 | 373807616 | 2147483647 | 0.74 | 0.05% |
| 2008-10-10 | 17.20 | 17.50 | 13.50 | 13.78 | 223623008 | 2147483647 | -4.30 | -0.24% |
| 2008-10-03 | 20.00 | 20.20 | 17.00 | 18.08 | 216819696 | 2147483647 | -1.92 | -0.10% |
| 2008-09-26 | 22.80 | 23.10 | 19.28 | 20.00 | 236531392 | 2147483647 | -2.55 | -0.11% |
| 2008-09-19 | 19.64 | 22.70 | 15.76 | 22.55 | 466015712 | 2147483647 | 1.00 | 0.05% |
| 2008-09-12 | 24.55 | 24.75 | 20.75 | 21.55 | 245419504 | 2147483647 | -1.85 | -0.08% |
| 2008-09-05 | 25.80 | 26.35 | 22.65 | 23.40 | 201496496 | 2147483647 | -3.00 | -0.11% |
| 2008-08-29 | 25.95 | 27.20 | 25.45 | 26.40 | 138685504 | 2147483647 | 1.45 | 0.06% |
| 2008-08-21 | 24.80 | 25.75 | 23.65 | 24.95 | 129050400 | 2147483647 | 0.50 | 0.02% |
| 2008-08-15 | 27.05 | 27.30 | 23.50 | 24.45 | 183555904 | 2147483647 | -2.50 | -0.09% |
| 2008-08-08 | 27.85 | 28.45 | 26.40 | 26.95 | 99486624 | 2147483647 | -1.25 | -0.04% |
| 2008-07-31 | 28.35 | 28.65 | 26.75 | 28.45 | 110443600 | 2147483647 | 0.30 | 0.01% |
| 2008-07-25 | 28.00 | 29.90 | 26.90 | 28.15 | 222744192 | 2147483647 | 1.45 | 0.05% |
| 2008-07-18 | 27.00 | 27.70 | 24.80 | 26.70 | 166280400 | 2147483647 | -0.15 | -0.01% |
| 2008-07-11 | 23.55 | 27.40 | 23.35 | 26.85 | 253544000 | 2147483647 | 4.00 | 0.17% |
| 2008-07-04 | 24.30 | 24.80 | 22.25 | 22.85 | 177657104 | 2147483647 | -1.05 | -0.04% |
| 2008-06-27 | 24.55 | 25.45 | 23.25 | 23.90 | 129398800 | 2147483647 | -1.30 | -0.05% |
| 2008-06-20 | 25.00 | 26.70 | 25.00 | 25.20 | 109204200 | 2147483647 | 0.45 | 0.02% |
| 2008-06-13 | 26.40 | 26.60 | 24.55 | 24.75 | 166604992 | 2147483647 | -2.55 | -0.09% |
| 2008-06-06 | 27.95 | 29.55 | 26.85 | 27.30 | 186284800 | 2147483647 | -0.65 | -0.02% |
| 2008-05-30 | 28.30 | 28.70 | 27.40 | 27.95 | 103325504 | 2147483647 | -0.84 | -0.03% |
| 2008-05-23 | 31.00 | 31.30 | 28.80 | 29.10 | 115733104 | 2147483647 | -1.95 | -0.06% |
| 2008-05-16 | 30.35 | 31.60 | 29.80 | 31.05 | 69402632 | 2141924992 | 1.00 | 0.03% |
| 2008-05-09 | 33.60 | 33.60 | 29.00 | 30.05 | 166358704 | 2147483647 | -3.00 | -0.09% |
| 2008-05-02 | 31.60 | 33.65 | 31.60 | 33.05 | 102202896 | 2147483647 | 1.25 | 0.04% |
| 2008-04-25 | 29.40 | 32.75 | 28.30 | 31.80 | 173383600 | 2147483647 | 3.50 | 0.12% |
| 2008-04-18 | 29.30 | 29.70 | 27.70 | 28.30 | 124857200 | 2147483647 | -1.55 | -0.05% |
| 2008-04-11 | 29.70 | 30.25 | 27.30 | 29.85 | 180393200 | 2147483647 | -0.10 | -0.00% |
| 2008-04-03 | 27.00 | 30.10 | 26.55 | 29.95 | 185519200 | 2147483647 | 2.30 | 0.08% |
| 2008-03-28 | 23.10 | 28.10 | 23.00 | 27.65 | 283515584 | 2147483647 | 5.40 | 0.24% |
| 2008-03-20 | 22.00 | 23.75 | 19.54 | 22.25 | 301868416 | 2147483647 | -1.00 | -0.04% |
| 2008-03-14 | 24.20 | 26.05 | 23.05 | 23.25 | 167451200 | 2147483647 | -1.45 | -0.06% |
| 2008-03-07 | 26.90 | 27.40 | 24.55 | 24.70 | 149471744 | 2147483647 | -3.10 | -0.11% |
| 2008-02-29 | 26.00 | 28.25 | 24.60 | 27.80 | 167320320 | 2147483647 | 2.10 | 0.08% |
| 2008-02-22 | 28.70 | 29.55 | 24.80 | 25.70 | 144510224 | 2147483647 | -3.00 | -0.10% |
| 2008-02-15 | 28.90 | 29.00 | 25.95 | 28.70 | 139110144 | 2147483647 | -0.35 | -0.01% |
| 2008-02-06 | 30.55 | 31.50 | 28.25 | 29.05 | 108756152 | 2147483647 | 0.00 | 0.00% |
| 2008-02-01 | 29.70 | 29.80 | 26.05 | 29.05 | 166166448 | 2147483647 | -1.40 | -0.05% |
| 2008-01-25 | 29.80 | 31.25 | 24.70 | 30.45 | 248292160 | 2147483647 | -0.45 | -0.01% |
| 2008-01-18 | 32.10 | 32.40 | 28.35 | 30.90 | 149321312 | 2147483647 | -1.00 | -0.03% |
| 2008-01-11 | 30.30 | 33.45 | 29.60 | 31.90 | 168389696 | 2147483647 | 0.80 | 0.03% |
| 2008-01-04 | 32.00 | 32.45 | 30.00 | 31.10 | 93313848 | 2147483647 | -0.75 | -0.02% |
| 2007-12-28 | 32.50 | 33.55 | 31.40 | 31.85 | 45009136 | 1459530624 | 0.00 | 0.00% |
| 2007-12-21 | 32.00 | 32.40 | 30.60 | 31.85 | 108444096 | 2147483647 | -0.75 | -0.02% |
| 2007-12-14 | 36.40 | 36.70 | 32.00 | 32.60 | 172513792 | 2147483647 | -4.55 | -0.12% |
| 2007-12-07 | 36.75 | 37.90 | 35.30 | 37.15 | 88996624 | 2147483647 | 1.15 | 0.03% |
| 2007-11-30 | 34.30 | 36.30 | 32.50 | 36.00 | 140539904 | 2147483647 | 3.90 | 0.12% |
| 2007-11-23 | 33.25 | 33.90 | 30.90 | 32.10 | 151801200 | 2147483647 | -1.15 | -0.03% |
| 2007-11-16 | 33.30 | 35.50 | 31.20 | 33.25 | 200697200 | 2147483647 | -1.10 | -0.03% |
| 2007-11-09 | 36.80 | 38.35 | 34.00 | 34.35 | 169572400 | 2147483647 | -3.25 | -0.09% |
| 2007-11-02 | 38.50 | 40.15 | 37.05 | 37.60 | 128349104 | 2147483647 | -0.30 | -0.01% |
| 2007-10-26 | 37.00 | 40.05 | 36.40 | 37.90 | 157323808 | 2147483647 | 0.35 | 0.01% |
| 2007-10-18 | 38.90 | 40.40 | 37.55 | 39.30 | 114020400 | 2147483647 | 1.50 | 0.04% |
| 2007-10-12 | 36.20 | 38.35 | 33.90 | 37.80 | 138993792 | 2147483647 | 3.80 | 0.11% |
| 2007-10-05 | 35.75 | 37.50 | 32.40 | 34.00 | 144144992 | 2147483647 | -0.15 | -0.00% |
| 2007-09-28 | 31.30 | 34.55 | 31.15 | 34.15 | 116574096 | 2147483647 | 2.85 | 0.09% |
| 2007-09-21 | 29.50 | 32.00 | 28.50 | 31.30 | 150516704 | 2147483647 | 2.20 | 0.08% |
| 2007-09-14 | 28.30 | 29.50 | 28.05 | 29.10 | 94430416 | 2147483647 | 0.45 | 0.02% |
| 2007-09-07 | 28.30 | 30.75 | 28.30 | 29.35 | 125547200 | 2147483647 | 0.05 | 0.00% |
| 2007-09-01 | 29.25 | 29.60 | 28.90 | 29.30 | 29952050 | 877390528 | 0.00 | 0.00% |
| 2007-08-24 | 26.30 | 29.70 | 26.10 | 28.60 | 206451392 | 2147483647 | 3.15 | 0.12% |
| 2007-08-17 | 28.60 | 29.30 | 23.20 | 25.45 | 247293696 | 2147483647 | -3.10 | -0.11% |
| 2007-08-10 | 28.00 | 29.95 | 27.00 | 28.55 | 193791392 | 2147483647 | -0.25 | -0.01% |
| 2007-08-03 | 27.40 | 29.55 | 26.55 | 28.80 | 158584000 | 2147483647 | 1.30 | 0.05% |
| 2007-07-27 | 28.70 | 29.30 | 26.90 | 27.50 | 149349104 | 2147483647 | -1.00 | -0.04% |
| 2007-07-20 | 28.40 | 28.80 | 26.80 | 28.50 | 142224704 | 2147483647 | 0.35 | 0.01% |
| 2007-07-13 | 25.20 | 30.00 | 25.00 | 28.15 | 181066896 | 2147483647 | 3.75 | 0.15% |
| 2007-07-06 | 25.00 | 25.00 | 23.65 | 24.40 | 96569552 | 2147483647 | 0.60 | 0.03% |
| 2007-06-29 | 24.00 | 25.30 | 22.85 | 23.80 | 158403392 | 2147483647 | -0.60 | -0.02% |
| 2007-06-22 | 22.60 | 24.85 | 22.60 | 24.40 | 140620000 | 2147483647 | 0.55 | 0.02% |
| 2007-06-15 | 21.00 | 22.35 | 20.55 | 22.15 | 105565296 | 2147483647 | 1.35 | 0.07% |
| 2007-06-08 | 20.55 | 21.70 | 20.10 | 20.70 | 149060304 | 2147483647 | -0.15 | -0.01% |
| 2007-06-01 | 20.00 | 21.50 | 19.28 | 20.85 | 143781904 | 2147483647 | 0.91 | 0.05% |
| 2007-05-25 | 20.25 | 20.40 | 19.20 | 19.94 | 87794288 | 1756429056 | -0.21 | -0.01% |
| 2007-05-18 | 20.50 | 21.55 | 19.90 | 20.15 | 129917296 | 2147483647 | -0.15 | -0.01% |
| 2007-05-11 | 19.56 | 21.70 | 19.46 | 20.30 | 182539904 | 2147483647 | 0.76 | 0.04% |
| 2007-05-04 | 19.30 | 19.60 | 18.64 | 19.54 | 98211032 | 1876966016 | 0.12 | 0.01% |
| 2007-04-27 | 19.50 | 20.00 | 18.66 | 19.42 | 121191400 | 2147483647 | 0.18 | 0.01% |
| 2007-04-20 | 18.54 | 19.96 | 18.42 | 19.24 | 260144000 | 2147483647 | 1.00 | 0.06% |
| 2007-04-14 | 17.96 | 18.36 | 17.94 | 18.24 | 47555608 | 865982528 | 0.00 | 0.00% |
| 2007-04-04 | 15.90 | 16.72 | 15.84 | 16.60 | 96638464 | 1575496960 | 0.74 | 0.05% |
| 2007-03-30 | 16.26 | 16.26 | 15.60 | 15.76 | 126872000 | 2025670016 | -0.40 | -0.03% |
| 2007-03-23 | 15.10 | 16.20 | 15.10 | 16.16 | 98647616 | 1562886016 | 0.54 | 0.03% |
| 2007-03-16 | 15.80 | 16.10 | 14.76 | 15.34 | 151079696 | 2147483647 | -0.70 | -0.04% |
| 2007-03-09 | 15.00 | 16.12 | 14.30 | 15.74 | 187368496 | 2147483647 | 0.56 | 0.04% |
| 2007-03-02 | 16.42 | 16.60 | 14.80 | 15.18 | 198743392 | 2147483647 | -1.24 | -0.08% |
| 2007-02-24 | 16.76 | 16.76 | 16.34 | 16.42 | 31244220 | 513050912 | 0.00 | 0.00% |
| 2007-02-16 | 17.40 | 17.40 | 16.90 | 17.28 | 61260248 | 1048579968 | 0.14 | 0.01% |
| 2007-02-09 | 16.40 | 17.50 | 16.12 | 17.28 | 136101696 | 2147483647 | 0.82 | 0.05% |
| 2007-02-02 | 17.20 | 17.32 | 16.20 | 16.46 | 116537904 | 1946569984 | -0.74 | -0.04% |
| 2007-01-26 | 17.42 | 18.30 | 16.86 | 17.20 | 206973504 | 2147483647 | -0.18 | -0.01% |
| 2007-01-19 | 16.40 | 17.42 | 16.38 | 17.38 | 241507504 | 2147483647 | 1.04 | 0.06% |
| 2007-01-12 | 16.20 | 16.94 | 15.74 | 16.34 | 216763392 | 2147483647 | -0.36 | -0.02% |
| 2007-01-05 | 16.58 | 17.60 | 15.34 | 16.70 | 168672496 | 2147483647 | 0.22 | 0.01% |
| 2006-12-29 | 16.50 | 16.82 | 15.94 | 16.48 | 111335600 | 1839496960 | 0.34 | 0.02% |
| 2006-12-22 | 15.02 | 16.36 | 14.88 | 16.14 | 228808704 | 2147483647 | 1.16 | 0.08% |
| 2006-12-15 | 15.04 | 15.22 | 14.60 | 14.98 | 104121904 | 1557353984 | -0.08 | -0.01% |
| 2006-12-08 | 14.84 | 15.60 | 14.76 | 15.06 | 141387200 | 2147483647 | 0.22 | 0.01% |
| 2006-12-01 | 15.00 | 15.08 | 14.72 | 14.84 | 15573600 | 232077104 | -0.10 | -0.01% |
