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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.75 | 6.92 | 6.68 | 6.85 | 470234 | 3204850 | 0.05 | 0.73% |
| 2009-11-24 | 6.61 | 6.95 | 6.61 | 6.80 | 1010100 | 6861420 | 0.19 | 2.87% |
| 2009-11-23 | 6.66 | 6.66 | 6.53 | 6.61 | 267000 | 1761410 | -0.15 | -2.22% |
| 2009-11-20 | 6.80 | 6.88 | 6.64 | 6.76 | 1390000 | 9403510 | 0.08 | 1.20% |
| 2009-11-19 | 6.64 | 6.69 | 6.57 | 6.68 | 713000 | 4731160 | 0.04 | 0.60% |
| 2009-11-18 | 6.70 | 6.70 | 6.47 | 6.64 | 732315 | 4850220 | 0.14 | 2.15% |
| 2009-11-17 | 6.60 | 6.78 | 6.45 | 6.50 | 345000 | 2241650 | -0.10 | -1.51% |
| 2009-11-16 | 6.51 | 6.60 | 6.45 | 6.60 | 254000 | 1657710 | 0.02 | 0.30% |
| 2009-11-13 | 6.70 | 6.70 | 6.52 | 6.58 | 881000 | 5824380 | -0.07 | -1.05% |
| 2009-11-12 | 6.55 | 6.68 | 6.55 | 6.65 | 281000 | 1857560 | 0.11 | 1.68% |
| 2009-11-11 | 6.49 | 6.60 | 6.48 | 6.54 | 301670 | 1968230 | 0.10 | 1.55% |
| 2009-11-10 | 6.18 | 6.49 | 6.18 | 6.44 | 432000 | 2730060 | 0.14 | 2.22% |
| 2009-11-09 | 6.32 | 6.40 | 6.25 | 6.30 | 120002 | 755303 | -0.02 | -0.32% |
| 2009-11-06 | 6.21 | 6.40 | 6.21 | 6.32 | 877000 | 5510370 | 0.09 | 1.45% |
| 2009-11-05 | 6.25 | 6.45 | 6.21 | 6.23 | 794980 | 4972790 | -0.02 | -0.32% |
| 2009-11-04 | 6.30 | 6.32 | 6.19 | 6.25 | 1234000 | 7728170 | -0.04 | -0.64% |
| 2009-11-03 | 6.45 | 6.45 | 6.24 | 6.29 | 462000 | 2920080 | -0.16 | -2.48% |
| 2009-11-02 | 6.40 | 6.50 | 6.30 | 6.45 | 851700 | 5471960 | -0.25 | -3.73% |
| 2009-10-30 | 6.54 | 6.85 | 6.50 | 6.70 | 872000 | 5836870 | 0.36 | 5.68% |
| 2009-10-29 | 6.70 | 6.76 | 6.31 | 6.34 | 3757000 | 24315000 | -0.47 | -6.90% |
| 2009-10-28 | 7.05 | 7.05 | 6.70 | 6.81 | 1059000 | 7261340 | -0.29 | -4.08% |
| 2009-10-27 | 7.00 | 7.20 | 7.00 | 7.10 | 624000 | 4419050 | 0.10 | 1.43% |
| 2009-10-23 | 6.81 | 7.29 | 6.81 | 7.00 | 918000 | 6458490 | 0.16 | 2.34% |
| 2009-10-22 | 7.00 | 7.00 | 6.80 | 6.84 | 388800 | 2668320 | 0.06 | 0.89% |
| 2009-10-21 | 6.64 | 6.78 | 6.61 | 6.78 | 517000 | 3469590 | 0.10 | 1.50% |
| 2009-10-20 | 6.68 | 6.68 | 6.50 | 6.68 | 645000 | 4282070 | 0.03 | 0.45% |
| 2009-10-19 | 6.36 | 6.68 | 6.32 | 6.65 | 928000 | 6108770 | 0.07 | 1.06% |
| 2009-10-16 | 6.30 | 6.58 | 6.27 | 6.55 | 698000 | 4479280 | 0.35 | 5.64% |
| 2009-10-15 | 6.10 | 6.29 | 6.19 | 6.20 | 229000 | 1425630 | 0.07 | 1.14% |
| 2009-10-14 | 6.09 | 6.16 | 6.02 | 6.13 | 209000 | 1276850 | 0.04 | 0.66% |
| 2009-10-13 | 6.00 | 6.11 | 5.95 | 6.09 | 133000 | 804360 | 0.07 | 1.16% |
| 2009-10-12 | 6.16 | 6.16 | 6.02 | 6.02 | 42000 | 255780 | -0.14 | -2.27% |
| 2009-10-09 | 6.00 | 6.17 | 6.00 | 6.16 | 716000 | 4401900 | 0.15 | 2.50% |
| 2009-10-08 | 5.90 | 6.06 | 5.82 | 6.01 | 538000 | 3181070 | 0.15 | 2.56% |
| 2009-10-07 | 5.88 | 5.88 | 5.80 | 5.86 | 220000 | 1289560 | 0.00 | 0.00% |
| 2009-10-06 | 5.89 | 5.90 | 5.84 | 5.86 | 748000 | 4387210 | -0.03 | -0.51% |
| 2009-10-05 | 5.85 | 5.97 | 5.85 | 5.89 | 390000 | 2301610 | -0.06 | -1.01% |
| 2009-10-02 | 5.94 | 5.95 | 5.79 | 5.95 | 434000 | 2564120 | 0.01 | 0.17% |
| 2009-09-30 | 5.77 | 5.94 | 5.70 | 5.94 | 1184630 | 6868190 | 0.17 | 2.95% |
| 2009-09-29 | 5.70 | 5.87 | 5.69 | 5.77 | 417000 | 2389300 | 0.08 | 1.41% |
| 2009-09-28 | 5.82 | 5.82 | 5.69 | 5.69 | 352000 | 2018030 | -0.18 | -3.07% |
| 2009-09-25 | 5.80 | 6.00 | 5.80 | 5.87 | 1319000 | 7808880 | 0.03 | 0.51% |
| 2009-09-24 | 5.90 | 5.90 | 5.80 | 5.84 | 2119000 | 12305600 | -0.05 | -0.85% |
| 2009-09-23 | 5.97 | 5.97 | 5.80 | 5.89 | 3414600 | 20149300 | 0.14 | 2.44% |
| 2009-09-22 | 5.95 | 5.95 | 5.75 | 5.75 | 357000 | 2069410 | -0.20 | -3.36% |
| 2009-09-21 | 5.91 | 5.95 | 5.90 | 5.95 | 68000 | 402370 | 0.04 | 0.68% |
| 2009-09-18 | 5.79 | 5.97 | 5.79 | 5.91 | 1219040 | 7166940 | 0.11 | 1.90% |
| 2009-09-17 | 5.80 | 5.90 | 5.75 | 5.80 | 689500 | 4004980 | 0.00 | 0.00% |
| 2009-09-16 | 5.80 | 5.90 | 5.78 | 5.80 | 3723000 | 21620000 | 0.15 | 2.65% |
| 2009-09-15 | 5.73 | 5.73 | 5.65 | 5.65 | 382000 | 2176160 | -0.03 | -0.53% |
| 2009-09-14 | 5.69 | 5.73 | 5.60 | 5.68 | 86000 | 489380 | -0.02 | -0.35% |
| 2009-09-11 | 5.50 | 5.78 | 5.50 | 5.70 | 1652500 | 9422230 | 0.21 | 3.83% |
| 2009-09-10 | 5.56 | 5.63 | 5.41 | 5.49 | 282000 | 1569670 | -0.07 | -1.26% |
| 2009-09-09 | 5.70 | 5.70 | 5.54 | 5.56 | 287000 | 1614570 | -0.14 | -2.46% |
| 2009-09-08 | 5.60 | 5.72 | 5.55 | 5.70 | 1267000 | 7179620 | 0.02 | 0.35% |
| 2009-09-07 | 5.44 | 5.72 | 5.44 | 5.68 | 487200 | 2763700 | 0.28 | 5.18% |
| 2009-09-04 | 5.44 | 5.49 | 5.31 | 5.40 | 210200 | 1140800 | 0.06 | 1.12% |
| 2009-09-03 | 5.38 | 5.48 | 5.20 | 5.34 | 245000 | 1315610 | 0.09 | 1.71% |
| 2009-09-02 | 5.30 | 5.32 | 5.25 | 5.25 | 572000 | 3017060 | 0.01 | 0.19% |
| 2009-09-01 | 5.10 | 5.26 | 5.10 | 5.24 | 1321000 | 6851260 | 0.16 | 3.15% |
| 2009-08-31 | 5.57 | 5.57 | 5.05 | 5.08 | 2317000 | 12483100 | -0.49 | -8.80% |
| N 2009-08-28 | 5.50 | 5.72 | 5.30 | 5.57 | 449000 | 2487600 | 0.07 | 1.27% |
| 2009-08-27 | 5.40 | 5.76 | 5.40 | 5.50 | 483000 | 2653290 | 0.10 | 1.85% |
| 2009-08-26 | 5.35 | 5.40 | 5.34 | 5.40 | 113000 | 604490 | 0.16 | 3.05% |
| 2009-08-25 | 5.26 | 5.27 | 5.23 | 5.24 | 49000 | 257020 | -0.03 | -0.57% |
| 2009-08-24 | 5.20 | 5.30 | 5.20 | 5.27 | 417263 | 2204670 | -0.03 | -0.57% |
| 2009-08-21 | 5.30 | 5.35 | 5.20 | 5.30 | 1099000 | 5842910 | -0.05 | -0.94% |
| 2009-08-20 | 5.29 | 5.35 | 5.20 | 5.35 | 1924000 | 10169900 | 0.06 | 1.13% |
| 2009-08-19 | 5.30 | 5.36 | 5.20 | 5.29 | 2460000 | 13005500 | -0.05 | -0.94% |
| 2009-08-18 | 5.15 | 5.37 | 5.15 | 5.34 | 1457000 | 7659610 | -0.01 | -0.19% |
| 2009-08-17 | 5.40 | 5.43 | 4.90 | 5.35 | 1519000 | 8091780 | -0.09 | -1.65% |
| 2009-08-14 | 5.50 | 5.79 | 5.39 | 5.44 | 520000 | 2840990 | -0.06 | -1.09% |
| 2009-08-13 | 5.39 | 5.50 | 5.38 | 5.50 | 165000 | 902090 | 0.07 | 1.29% |
| 2009-08-12 | 5.52 | 5.53 | 5.39 | 5.43 | 299000 | 1625710 | -0.09 | -1.63% |
| 2009-08-11 | 5.54 | 5.56 | 5.40 | 5.52 | 328000 | 1810020 | -0.02 | -0.36% |
| 2009-08-10 | 5.34 | 5.54 | 5.34 | 5.54 | 374000 | 2042480 | 0.14 | 2.59% |
| 2009-08-07 | 5.50 | 5.50 | 5.33 | 5.40 | 278000 | 1503400 | -0.17 | -3.05% |
| 2009-08-06 | 5.58 | 5.64 | 5.53 | 5.57 | 421000 | 2346510 | -0.21 | -3.63% |
| 2009-08-05 | 5.85 | 5.88 | 5.60 | 5.78 | 297000 | 1720920 | -0.07 | -1.20% |
| 2009-08-04 | 5.78 | 5.86 | 5.63 | 5.85 | 2839700 | 16360100 | 0.15 | 2.63% |
| 2009-08-03 | 5.52 | 5.79 | 5.52 | 5.70 | 573000 | 3232190 | 0.09 | 1.60% |
| 2009-07-31 | 5.50 | 5.62 | 5.47 | 5.61 | 1212000 | 6744480 | 0.17 | 3.12% |
| 2009-07-30 | 5.40 | 5.52 | 5.40 | 5.44 | 126000 | 688810 | -0.01 | -0.18% |
| 2009-07-29 | 5.34 | 5.55 | 5.31 | 5.42 | 919000 | 5003800 | 0.08 | 1.50% |
| 2009-07-28 | 5.10 | 5.17 | 5.07 | 5.12 | 168000 | 861260 | -0.08 | -1.54% |
| 2009-07-27 | 5.20 | 5.21 | 5.20 | 5.20 | 32000 | 166420 | -0.02 | -0.38% |
| 2009-07-24 | 5.38 | 5.38 | 5.22 | 5.29 | 327000 | 1722940 | 0.10 | 1.93% |
| 2009-07-23 | 5.13 | 5.28 | 5.12 | 5.15 | 653000 | 3372290 | 0.02 | 0.39% |
| 2009-07-22 | 4.96 | 5.11 | 4.90 | 5.07 | 239000 | 1207660 | 0.14 | 2.84% |
| 2009-07-21 | 4.94 | 4.95 | 4.83 | 4.90 | 123000 | 606020 | -0.03 | -0.61% |
| 2009-07-20 | 4.90 | 4.95 | 4.90 | 4.94 | 177000 | 872360 | 0.04 | 0.82% |
| 2009-07-17 | 4.85 | 4.85 | 4.85 | 4.85 | 2000 | 9700 | -0.03 | -0.61% |
| 2009-07-16 | 4.85 | 4.90 | 4.85 | 4.89 | 91000 | 444740 | 0.04 | 0.82% |
| 2009-07-15 | 4.75 | 4.98 | 4.75 | 4.90 | 220000 | 1077460 | 0.25 | 5.38% |
| 2009-07-14 | 4.34 | 4.53 | 4.34 | 4.52 | 5660500 | 25469000 | 0.18 | 4.15% |
| 2009-07-13 | 4.46 | 4.46 | 4.34 | 4.43 | 538700 | 2389920 | -0.03 | -0.67% |
| 2009-07-10 | 4.53 | 4.54 | 4.46 | 4.48 | 234000 | 1053700 | -0.05 | -1.10% |
| 2009-07-09 | 4.50 | 4.60 | 4.20 | 4.53 | 50000 | 221490 | 0.03 | 0.67% |
| 2009-07-08 | 4.47 | 4.47 | 4.33 | 4.46 | 514000 | 2270070 | -0.04 | -0.89% |
| 2009-07-07 | 4.52 | 4.59 | 4.51 | 4.51 | 139000 | 626320 | -0.01 | -0.22% |
| 2009-07-06 | 4.60 | 4.60 | 4.39 | 4.46 | 516000 | 2305170 | -0.04 | -0.89% |
| 2009-07-03 | 4.36 | 4.36 | 4.29 | 4.29 | 51000 | 219250 | -0.07 | -1.61% |
| 2009-07-02 | 4.30 | 4.34 | 4.29 | 4.31 | 265000 | 1138900 | 0.01 | 0.23% |
| 2009-06-30 | 4.21 | 4.33 | 4.21 | 4.30 | 512500 | 2205570 | 0.04 | 0.94% |
| 2009-06-29 | 4.20 | 4.32 | 4.20 | 4.26 | 809000 | 3458660 | 0.06 | 1.43% |
| 2009-06-26 | 4.28 | 4.33 | 4.15 | 4.16 | 625000 | 2629100 | -0.17 | -3.93% |
| 2009-06-25 | 4.23 | 4.35 | 4.18 | 4.32 | 785000 | 3346710 | 0.10 | 2.37% |
| 2009-06-24 | 4.06 | 4.24 | 4.06 | 4.22 | 829000 | 3472500 | 0.16 | 3.94% |
| 2009-06-23 | 4.10 | 4.10 | 4.00 | 4.06 | 136200 | 554440 | -0.14 | -3.33% |
| 2009-06-22 | 4.05 | 4.12 | 4.05 | 4.12 | 579312 | 2375630 | 0.09 | 2.23% |
| 2009-06-19 | 4.09 | 4.10 | 4.05 | 4.07 | 281000 | 1144550 | -0.02 | -0.49% |
| 2009-06-18 | 4.10 | 4.19 | 4.08 | 4.09 | 643000 | 2641780 | -0.07 | -1.68% |
| 2009-06-17 | 4.24 | 4.44 | 4.15 | 4.16 | 1420000 | 5974450 | -0.18 | -4.15% |
| 2009-06-16 | 4.30 | 4.38 | 4.25 | 4.28 | 637000 | 2735110 | -0.06 | -1.38% |
| 2009-06-15 | 4.30 | 4.38 | 4.28 | 4.34 | 311000 | 1345910 | 0.04 | 0.93% |
| 2009-06-12 | 4.30 | 4.37 | 4.30 | 4.30 | 584000 | 2524350 | 0.02 | 0.47% |
| 2009-06-11 | 4.40 | 4.40 | 4.23 | 4.28 | 1177000 | 5034420 | -0.12 | -2.73% |
| 2009-06-10 | 4.40 | 4.44 | 4.35 | 4.40 | 1742000 | 7609990 | 0.00 | 0.00% |
| 2009-06-09 | 4.38 | 4.43 | 4.24 | 4.40 | 2231000 | 9688370 | 0.06 | 1.38% |
| 2009-06-08 | 4.38 | 4.40 | 4.30 | 4.34 | 1359000 | 5907080 | 0.01 | 0.23% |
| 2009-06-05 | 4.40 | 4.41 | 4.30 | 4.33 | 607000 | 2639590 | 0.03 | 0.70% |
| 2009-06-04 | 4.49 | 4.50 | 4.21 | 4.30 | 1540000 | 6637930 | -0.20 | -4.44% |
| 2009-06-03 | 4.32 | 4.50 | 4.32 | 4.50 | 3106000 | 13796400 | 0.20 | 4.65% |
| 2009-06-02 | 4.21 | 4.31 | 4.21 | 4.30 | 3500000 | 14971900 | 0.12 | 2.87% |
| 2009-06-01 | 4.10 | 4.24 | 4.10 | 4.18 | 4120000 | 17191500 | 0.11 | 2.70% |
| 2009-05-29 | 4.21 | 4.21 | 4.06 | 4.07 | 1642000 | 6771860 | -0.14 | -3.33% |
| 2009-05-27 | 4.18 | 4.28 | 4.18 | 4.21 | 370000 | 1553540 | 0.08 | 1.94% |
| 2009-05-26 | 4.13 | 4.22 | 4.13 | 4.13 | 200000 | 828850 | 0.00 | 0.00% |
