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 | 6.83 | 7.05 | 6.62 | 6.66 | 26075790 | 179823104 | 0.14 | 2.04% |
| 2009-11-20 | 7.21 | 7.33 | 6.81 | 6.85 | 36302840 | 258337504 | -0.05 | -0.69% |
| 2009-11-13 | 7.08 | 7.45 | 7.01 | 7.24 | 25540890 | 183860608 | 0.13 | 1.84% |
| 2009-11-06 | 6.91 | 7.30 | 6.84 | 7.05 | 34716192 | 244749696 | -0.12 | -1.71% |
| 2009-10-30 | 6.80 | 7.08 | 6.80 | 7.00 | 45561900 | 315857280 | -0.01 | -0.14% |
| 2009-10-23 | 6.35 | 7.13 | 6.30 | 6.93 | 62932972 | 419077760 | -0.02 | -0.31% |
| 2009-10-16 | 6.28 | 6.55 | 6.28 | 6.39 | 31095960 | 198750208 | 0.04 | 0.63% |
| 2009-10-09 | 6.29 | 6.52 | 6.10 | 6.35 | 60822240 | 383273312 | -0.22 | -3.46% |
| 2009-10-02 | 6.50 | 6.59 | 6.19 | 6.35 | 24759390 | 158282304 | -0.14 | -2.15% |
| 2009-09-25 | 6.77 | 6.77 | 6.36 | 6.51 | 28943490 | 188953200 | -0.26 | -3.84% |
| 2009-09-18 | 6.40 | 6.85 | 6.40 | 6.77 | 22668780 | 150486512 | 0.09 | 1.39% |
| 2009-09-11 | 6.27 | 6.57 | 6.27 | 6.47 | 19806530 | 126989696 | 0.03 | 0.48% |
| 2009-09-04 | 6.33 | 6.40 | 6.00 | 6.27 | 18273820 | 112852496 | -0.12 | -1.92% |
| 2009-08-28 | 6.25 | 6.58 | 6.16 | 6.24 | 37069280 | 232993696 | 0.29 | 4.84% |
| 2009-08-21 | 6.13 | 6.18 | 5.80 | 5.99 | 34695000 | 208618304 | -0.20 | -3.20% |
| 2009-08-14 | 6.65 | 6.80 | 6.10 | 6.25 | 39328640 | 254775712 | -0.03 | -0.45% |
| 2009-08-07 | 6.93 | 7.32 | 6.60 | 6.65 | 28327770 | 197770896 | 0.46 | 6.78% |
| 2009-07-31 | 6.85 | 7.10 | 6.61 | 6.79 | 16762400 | 113976704 | 0.10 | 1.49% |
| 2009-07-24 | 6.20 | 6.62 | 6.09 | 6.45 | 12049110 | 76791600 | 0.14 | 2.27% |
| 2009-07-17 | 5.87 | 6.20 | 5.79 | 6.10 | 7165920 | 42962112 | -0.12 | -2.03% |
| 2009-07-10 | 6.08 | 6.18 | 5.80 | 5.91 | 11627000 | 69433488 | 0.19 | 3.22% |
| 2009-07-03 | 5.59 | 6.05 | 5.55 | 5.98 | 32535080 | 187883808 | 0.10 | 1.80% |
| 2009-06-26 | 5.40 | 5.55 | 5.31 | 5.54 | 29650580 | 161754304 | 0.07 | 1.30% |
| 2009-06-19 | 5.29 | 5.36 | 5.07 | 5.33 | 42044440 | 219818016 | -0.05 | -0.94% |
| 2009-06-12 | 5.30 | 5.52 | 5.23 | 5.30 | 54618808 | 292214208 | 0.01 | 0.19% |
| 2009-06-05 | 5.40 | 5.60 | 5.27 | 5.29 | 73996896 | 401199808 | 0.11 | 2.04% |
| 2009-05-29 | 5.32 | 5.45 | 5.20 | 5.39 | 46616600 | 248565712 | -0.08 | -1.51% |
| 2009-05-22 | 5.20 | 5.39 | 5.15 | 5.30 | 60956260 | 322837696 | -0.03 | -0.56% |
| 2009-05-15 | 5.41 | 5.58 | 5.15 | 5.35 | 52595408 | 285005312 | 0.06 | 1.11% |
| 2009-05-08 | 5.53 | 5.89 | 5.44 | 5.63 | 60455592 | 335719808 | 0.10 | 0.02% |
| 2009-04-30 | 5.40 | 5.57 | 5.24 | 5.53 | 31091640 | 168372304 | 0.09 | 0.02% |
| 2009-04-24 | 5.43 | 5.58 | 5.32 | 5.44 | 29715570 | 161413296 | 0.04 | 0.01% |
| 2009-04-17 | 5.35 | 5.65 | 5.34 | 5.40 | 58139420 | 316876704 | 0.03 | 0.01% |
| 2009-04-09 | 5.32 | 5.41 | 5.24 | 5.37 | 54091720 | 287416800 | 0.13 | 0.03% |
| 2009-04-03 | 5.38 | 5.41 | 5.10 | 5.24 | 67365616 | 354091488 | -0.17 | -0.03% |
| 2009-03-27 | 5.48 | 5.85 | 5.36 | 5.41 | 41880900 | 231794400 | 0.05 | 0.01% |
| 2009-03-20 | 5.37 | 5.80 | 5.33 | 5.36 | 25377300 | 141366400 | 5.36 | 0.00% |
| 2009-03-13 | 4.94 | 5.71 | 4.89 | 5.36 | 23633740 | 124190096 | 0.40 | 0.08% |
| 2009-03-06 | 5.07 | 5.24 | 4.83 | 4.96 | 25646750 | 128954800 | -0.23 | -0.04% |
| 2009-02-27 | 5.38 | 5.54 | 5.12 | 5.19 | 22786580 | 119842200 | -0.22 | -0.04% |
| 2009-02-20 | 5.42 | 5.84 | 5.18 | 5.41 | 20829160 | 115160200 | -0.01 | -0.00% |
| 2009-02-13 | 5.60 | 5.64 | 5.33 | 5.42 | 15649630 | 85364648 | -0.07 | -0.01% |
| 2009-02-06 | 5.52 | 5.94 | 5.25 | 5.49 | 28245180 | 158483200 | -0.10 | -0.02% |
| 2009-01-30 | 5.56 | 5.78 | 5.31 | 5.59 | 9299695 | 51363400 | 0.23 | 0.04% |
| 2009-01-23 | 5.45 | 5.60 | 5.10 | 5.36 | 19417000 | 103900800 | 0.06 | 0.01% |
| 2009-01-16 | 5.53 | 5.64 | 5.03 | 5.30 | 24953530 | 131277800 | -0.42 | -0.07% |
| 2009-01-09 | 5.97 | 6.19 | 5.53 | 5.72 | 22885840 | 134262400 | -0.14 | -0.02% |
| 2009-01-02 | 5.10 | 6.11 | 4.97 | 5.86 | 14528620 | 80254112 | 0.80 | 0.16% |
| 2008-12-24 | 5.45 | 5.45 | 5.01 | 5.06 | 8591056 | 44810992 | -0.32 | -0.06% |
| 2008-12-19 | 5.20 | 5.49 | 5.01 | 5.38 | 35524208 | 185584992 | 0.38 | 0.08% |
| 2008-12-12 | 5.28 | 5.74 | 4.80 | 5.00 | 30871900 | 166935600 | -0.21 | -0.04% |
| 2008-12-05 | 5.46 | 5.87 | 5.08 | 5.21 | 27303920 | 143726304 | -0.43 | -0.08% |
| 2008-11-28 | 4.90 | 5.88 | 4.72 | 5.64 | 27128540 | 147176400 | 0.74 | 0.15% |
| 2008-11-21 | 5.52 | 5.61 | 4.55 | 4.90 | 30244120 | 150518304 | -0.53 | -0.10% |
| 2008-11-14 | 5.99 | 6.04 | 5.02 | 5.43 | 24960620 | 138817696 | -0.21 | -0.04% |
| 2008-11-07 | 5.32 | 6.02 | 5.26 | 5.64 | 26241860 | 150259504 | 0.36 | 0.07% |
| 2008-10-31 | 4.76 | 5.99 | 4.34 | 5.28 | 45471560 | 230027008 | 0.32 | 0.06% |
| 2008-10-24 | 5.50 | 5.93 | 4.51 | 4.96 | 36315920 | 193177792 | -0.48 | -0.09% |
| 2008-10-17 | 4.65 | 5.98 | 4.65 | 5.44 | 43430560 | 235035696 | 0.72 | 0.15% |
| 2008-10-10 | 5.72 | 5.74 | 4.30 | 4.72 | 25125420 | 125356600 | -1.16 | -0.20% |
| 2008-10-03 | 5.97 | 5.97 | 5.50 | 5.88 | 21623790 | 124055800 | -0.12 | -0.02% |
| 2008-09-26 | 6.75 | 6.75 | 5.90 | 6.00 | 22711130 | 137855600 | -0.13 | -0.02% |
| 2008-09-19 | 5.50 | 6.20 | 5.34 | 6.13 | 41447300 | 237025600 | 0.17 | 0.03% |
| 2008-09-12 | 5.85 | 6.31 | 5.79 | 5.96 | 34144940 | 203585200 | 0.17 | 0.03% |
| 2008-09-05 | 5.87 | 6.19 | 5.73 | 5.79 | 23665940 | 140675296 | -0.23 | -0.04% |
| 2008-08-29 | 6.00 | 6.40 | 5.70 | 6.02 | 38666560 | 231206304 | 0.27 | 0.05% |
| 2008-08-21 | 5.80 | 6.09 | 5.72 | 5.75 | 23365100 | 136455200 | -0.21 | -0.04% |
| 2008-08-15 | 6.18 | 6.36 | 5.80 | 5.96 | 31428370 | 188767808 | -0.22 | -0.04% |
| 2008-08-08 | 6.45 | 6.63 | 5.95 | 6.18 | 17881500 | 111226800 | -0.46 | -0.07% |
| 2008-07-31 | 6.62 | 6.85 | 6.42 | 6.63 | 7705362 | 51053488 | -0.06 | -0.01% |
| 2008-07-25 | 6.59 | 6.92 | 6.30 | 6.69 | 30604520 | 204308992 | 0.41 | 0.07% |
| 2008-07-18 | 6.56 | 6.65 | 5.96 | 6.28 | 35167000 | 218072192 | -0.39 | -0.06% |
| 2008-07-11 | 6.50 | 6.74 | 6.14 | 6.67 | 42491848 | 270006304 | 0.37 | 0.06% |
| 2008-07-04 | 6.14 | 6.50 | 6.14 | 6.30 | 61121752 | 386322592 | 0.16 | 0.03% |
| 2008-06-27 | 5.75 | 6.25 | 5.71 | 6.14 | 53675580 | 320879712 | 0.31 | 0.05% |
| 2008-06-20 | 5.79 | 6.05 | 5.71 | 5.83 | 34459600 | 203193104 | 0.09 | 0.02% |
| 2008-06-13 | 5.94 | 6.04 | 5.74 | 5.74 | 28890050 | 170883392 | -0.32 | -0.05% |
| 2008-06-06 | 6.00 | 6.15 | 5.71 | 6.06 | 37839208 | 225763296 | 0.12 | 0.02% |
| 2008-05-30 | 6.00 | 6.15 | 5.90 | 5.94 | 44599160 | 267050704 | -0.22 | -0.04% |
| 2008-05-23 | 6.70 | 6.73 | 5.91 | 6.16 | 65225240 | 408966784 | -0.53 | -0.08% |
| 2008-05-16 | 6.50 | 6.92 | 6.50 | 6.69 | 42618140 | 286675712 | 0.20 | 0.03% |
| 2008-05-09 | 7.30 | 7.34 | 6.29 | 6.49 | 38788560 | 262340096 | -1.01 | -0.14% |
| 2008-05-02 | 7.28 | 7.51 | 7.13 | 7.50 | 44290220 | 324310592 | 0.35 | 0.05% |
| 2008-04-25 | 6.91 | 7.60 | 6.59 | 7.15 | 58972752 | 409728000 | 0.42 | 0.06% |
| 2008-04-18 | 6.79 | 6.97 | 6.54 | 6.73 | 30438470 | 206098096 | -0.17 | -0.03% |
| 2008-04-11 | 7.21 | 7.21 | 6.60 | 6.90 | 34792160 | 237840800 | -0.08 | -0.01% |
| 2008-04-03 | 6.75 | 7.40 | 6.50 | 6.98 | 45594760 | 317092416 | 0.29 | 0.04% |
| 2008-03-28 | 5.90 | 6.77 | 5.90 | 6.69 | 39572720 | 251463008 | 0.80 | 0.14% |
| 2008-03-20 | 6.06 | 6.10 | 5.44 | 5.89 | 41980540 | 242664192 | -0.15 | -0.03% |
| 2008-03-14 | 6.81 | 7.10 | 5.95 | 6.04 | 64371352 | 408301024 | -0.85 | -0.12% |
| 2008-03-07 | 7.40 | 7.45 | 6.76 | 6.89 | 33828908 | 237238880 | -0.58 | -0.08% |
| 2008-02-29 | 7.40 | 7.59 | 6.92 | 7.47 | 28723036 | 209674880 | 0.19 | 0.03% |
| 2008-02-22 | 7.85 | 8.00 | 7.22 | 7.28 | 18158000 | 138354992 | -0.56 | -0.07% |
| 2008-02-15 | 7.53 | 8.06 | 7.43 | 7.84 | 23503988 | 182631872 | 0.31 | 0.04% |
| 2008-02-06 | 7.73 | 8.20 | 7.21 | 7.53 | 13935874 | 110164112 | -0.12 | -0.02% |
| 2008-02-01 | 7.49 | 7.71 | 6.90 | 7.65 | 38047516 | 276376736 | 0.06 | 0.01% |
| 2008-01-25 | 7.47 | 8.30 | 6.21 | 7.59 | 42927328 | 311674112 | 0.19 | 0.03% |
| 2008-01-18 | 8.80 | 8.80 | 7.20 | 7.40 | 51325412 | 423758144 | -1.34 | -0.15% |
| 2008-01-11 | 8.48 | 9.11 | 8.13 | 8.74 | 30568168 | 266356448 | 0.19 | 0.02% |
| 2008-01-04 | 8.40 | 8.77 | 8.08 | 8.55 | 13190992 | 111578912 | 0.07 | 0.01% |
| 2007-12-28 | 8.67 | 8.93 | 8.20 | 8.48 | 12557708 | 108997616 | 0.22 | 0.03% |
| 2007-12-21 | 7.67 | 8.30 | 7.22 | 8.26 | 30892630 | 238272992 | 0.40 | 0.05% |
| 2007-12-14 | 8.42 | 8.42 | 7.54 | 7.86 | 30671060 | 247787104 | -0.51 | -0.06% |
| 2007-12-07 | 8.00 | 8.88 | 8.00 | 8.37 | 29145650 | 245232000 | 0.45 | 0.06% |
| 2007-11-30 | 7.90 | 8.45 | 7.30 | 7.92 | 44972960 | 356070304 | 0.89 | 0.13% |
| 2007-11-23 | 7.23 | 8.00 | 6.72 | 7.03 | 37125000 | 262891392 | -0.21 | -0.03% |
| 2007-11-16 | 7.88 | 7.91 | 7.22 | 7.24 | 32445620 | 244728304 | -0.79 | -0.10% |
| 2007-11-09 | 8.25 | 9.00 | 7.56 | 8.03 | 45781500 | 360951808 | -0.27 | -0.03% |
| 2007-11-02 | 8.86 | 9.30 | 8.18 | 8.30 | 46387940 | 406312896 | -0.42 | -0.05% |
| 2007-10-26 | 8.62 | 8.96 | 8.47 | 8.72 | 37648952 | 326032704 | 0.20 | 0.02% |
| 2007-10-18 | 8.57 | 9.05 | 8.26 | 8.70 | 27267700 | 237312608 | 0.06 | 0.01% |
| 2007-10-12 | 9.30 | 9.50 | 8.51 | 8.64 | 31388000 | 281526304 | -0.60 | -0.07% |
| 2007-10-05 | 10.00 | 10.40 | 8.84 | 9.24 | 31935680 | 308526784 | -0.76 | -0.08% |
| 2007-09-28 | 9.19 | 11.00 | 8.57 | 10.00 | 18056310 | 170706208 | 0.60 | 0.06% |
| 2007-09-21 | 8.46 | 9.84 | 8.22 | 9.40 | 20354310 | 180312992 | 0.95 | 0.11% |
| 2007-09-14 | 7.50 | 8.51 | 7.50 | 8.45 | 21559590 | 173683904 | 0.50 | 0.06% |
| 2007-09-07 | 8.00 | 8.23 | 7.85 | 7.96 | 29352410 | 235112896 | -0.16 | -0.02% |
| 2007-09-01 | 8.00 | 8.21 | 7.99 | 8.12 | 9559300 | 77142144 | 0.00 | 0.00% |
| 2007-08-24 | 6.80 | 8.06 | 6.60 | 7.45 | 50163020 | 369114400 | 0.57 | 0.08% |
| 2007-08-17 | 7.28 | 7.45 | 6.50 | 6.88 | 31099040 | 215144096 | -0.34 | -0.05% |
| 2007-08-10 | 7.50 | 7.63 | 7.08 | 7.22 | 38061740 | 281655200 | -0.33 | -0.04% |
| 2007-08-03 | 7.61 | 8.02 | 7.40 | 7.55 | 28277970 | 217921296 | -0.15 | -0.02% |
| 2007-07-27 | 7.50 | 8.05 | 7.46 | 7.70 | 57151112 | 439832704 | 0.08 | 0.01% |
| 2007-07-20 | 7.67 | 7.75 | 7.17 | 7.62 | 26819540 | 199393408 | -0.05 | -0.01% |
| 2007-07-13 | 7.82 | 8.06 | 7.49 | 7.67 | 54684120 | 420276192 | -0.15 | -0.02% |
| 2007-07-06 | 7.92 | 8.07 | 7.70 | 7.82 | 37296672 | 293883584 | -0.08 | -0.01% |
| 2007-06-29 | 7.94 | 8.04 | 7.39 | 7.90 | 35244440 | 274646912 | 0.00 | 0.00% |
| 2007-06-22 | 8.00 | 8.10 | 7.72 | 7.90 | 33130220 | 262061408 | -0.09 | -0.01% |
| 2007-06-15 | 7.61 | 7.99 | 7.55 | 7.99 | 17126560 | 133995600 | 0.40 | 0.05% |
| 2007-06-08 | 7.70 | 7.88 | 7.23 | 7.60 | 24686230 | 188210400 | -0.06 | -0.01% |
| 2007-06-01 | 7.45 | 7.82 | 7.06 | 7.66 | 23139750 | 171935904 | 0.16 | 0.02% |
| 2007-05-25 | 7.37 | 7.79 | 7.37 | 7.50 | 22990730 | 173307904 | 0.13 | 0.02% |
| 2007-05-18 | 7.20 | 7.66 | 7.18 | 7.37 | 37850440 | 280656608 | 0.47 | 0.07% |
| 2007-05-11 | 7.35 | 7.67 | 6.88 | 6.90 | 34610968 | 251981792 | -0.55 | -0.07% |
| 2007-05-04 | 6.68 | 7.69 | 6.61 | 7.45 | 34270032 | 236877600 | 0.79 | 0.12% |
| 2007-04-27 | 7.08 | 7.13 | 6.66 | 6.66 | 19776750 | 136726896 | -0.27 | -0.04% |
| 2007-04-20 | 7.00 | 7.19 | 6.37 | 6.93 | 25633580 | 174444096 | -0.12 | -0.02% |
| 2007-04-14 | 6.95 | 7.10 | 6.90 | 7.05 | 9024000 | 63280900 | 0.00 | 0.00% |
| 2007-04-04 | 6.15 | 6.78 | 6.15 | 6.64 | 18825030 | 119371800 | 0.48 | 0.08% |
| 2007-03-30 | 6.10 | 6.20 | 5.94 | 6.10 | 31135000 | 189343104 | 0.05 | 0.01% |
| 2007-03-23 | 5.65 | 6.05 | 5.62 | 6.05 | 19521500 | 114831104 | 0.25 | 0.04% |
| 2007-03-16 | 5.62 | 5.96 | 5.62 | 5.70 | 18954300 | 109958496 | -0.10 | -0.02% |
| 2007-03-09 | 5.51 | 5.80 | 5.40 | 5.70 | 41495592 | 229996192 | 0.05 | 0.01% |
| 2007-03-02 | 6.20 | 6.20 | 5.51 | 5.65 | 68628544 | 407140416 | -0.55 | -0.09% |
| 2007-02-24 | 6.18 | 6.24 | 6.08 | 6.20 | 6960000 | 42877080 | 0.00 | 0.00% |
| 2007-02-16 | 5.30 | 5.91 | 5.28 | 5.90 | 47939720 | 264279504 | 0.49 | 0.09% |
| 2007-02-09 | 5.60 | 5.65 | 5.36 | 5.49 | 48303920 | 266987008 | -0.13 | -0.02% |
| 2007-02-02 | 5.25 | 5.67 | 5.10 | 5.62 | 68387280 | 374614784 | 0.39 | 0.07% |
| 2007-01-26 | 5.31 | 5.46 | 5.14 | 5.23 | 44073768 | 233446896 | -0.05 | -0.01% |
| 2007-01-19 | 5.15 | 5.41 | 5.10 | 5.28 | 47566328 | 250191904 | 0.15 | 0.03% |
| 2007-01-12 | 4.99 | 5.19 | 4.97 | 5.13 | 64893440 | 329286784 | 0.12 | 0.02% |
| 2007-01-05 | 4.89 | 5.04 | 4.75 | 5.01 | 59696140 | 294846304 | 0.12 | 0.02% |
| 2006-12-29 | 4.89 | 4.94 | 4.85 | 4.89 | 25442750 | 124575000 | -0.01 | -0.00% |
| 2006-12-22 | 4.84 | 4.94 | 4.80 | 4.90 | 35623620 | 173647808 | 0.06 | 0.01% |
| 2006-12-15 | 4.76 | 4.95 | 4.76 | 4.84 | 34424080 | 167521600 | 0.03 | 0.01% |
| 2006-12-08 | 4.80 | 4.96 | 4.74 | 4.81 | 42274040 | 205214496 | 0.03 | 0.01% |
| 2006-12-01 | 4.75 | 4.88 | 4.74 | 4.78 | 17022800 | 81715024 | 0.08 | 0.02% |
