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 | 5.22 | 5.50 | 5.03 | 5.09 | 161912096 | 861148288 | 0.02 | 0.38% |
| 2009-11-20 | 5.10 | 5.68 | 5.03 | 5.21 | 288615680 | 1544381952 | 0.22 | 4.37% |
| 2009-11-13 | 4.79 | 5.18 | 4.76 | 5.03 | 114621096 | 573063488 | 0.25 | 5.26% |
| 2009-11-06 | 4.63 | 4.82 | 4.61 | 4.75 | 85330792 | 401423008 | -0.04 | -0.83% |
| 2009-10-30 | 5.05 | 5.17 | 4.64 | 4.79 | 125365200 | 607244608 | -0.11 | -2.12% |
| 2009-10-23 | 5.02 | 5.26 | 4.97 | 5.20 | 116707104 | 601287936 | 0.11 | 2.18% |
| 2009-10-16 | 4.85 | 5.16 | 4.68 | 4.99 | 149681600 | 744899840 | -0.11 | -2.28% |
| 2009-10-09 | 4.40 | 4.91 | 4.35 | 4.83 | 191547408 | 896318976 | 0.00 | 0.00% |
| 2009-10-02 | 4.77 | 4.86 | 4.39 | 4.40 | 129179696 | 594259776 | -0.14 | -2.89% |
| 2009-09-25 | 5.25 | 5.29 | 4.77 | 4.84 | 147106208 | 732186048 | -0.21 | -3.97% |
| 2009-09-18 | 5.23 | 5.44 | 5.04 | 5.29 | 101075200 | 531153120 | -0.16 | -3.01% |
| 2009-09-11 | 5.15 | 5.36 | 5.04 | 5.31 | 175208496 | 917204992 | 0.06 | 1.19% |
| 2009-09-04 | 4.85 | 5.08 | 4.65 | 5.06 | 185332704 | 895585984 | -0.15 | -3.04% |
| 2009-08-28 | 5.39 | 5.51 | 4.86 | 4.93 | 179443904 | 935820992 | 0.17 | 3.26% |
| 2009-08-21 | 5.25 | 5.39 | 4.95 | 5.21 | 221188992 | 1142897024 | -0.35 | -6.48% |
| 2009-08-14 | 5.85 | 5.95 | 5.29 | 5.40 | 209859296 | 1158369920 | 0.09 | 1.57% |
| 2009-08-07 | 6.08 | 6.70 | 5.65 | 5.73 | 195999008 | 1206340992 | 0.39 | 6.47% |
| 2009-07-31 | 5.35 | 6.08 | 5.33 | 6.03 | 75029000 | 440472320 | 0.09 | 1.70% |
| 2009-07-24 | 5.16 | 5.55 | 5.15 | 5.30 | 49819380 | 266327008 | 0.18 | 3.51% |
| 2009-07-17 | 4.65 | 5.08 | 4.55 | 5.03 | 81836104 | 395139200 | -0.07 | -1.49% |
| 2009-07-10 | 4.90 | 5.30 | 4.69 | 4.76 | 105456704 | 523932928 | 0.22 | 4.44% |
| 2009-07-03 | 5.09 | 5.16 | 4.84 | 4.96 | 55713860 | 276900000 | -0.05 | -0.98% |
| 2009-06-26 | 4.68 | 5.16 | 4.67 | 5.08 | 139486208 | 694749760 | 0.26 | 5.63% |
| 2009-06-19 | 5.09 | 5.18 | 4.58 | 4.59 | 124997008 | 609640064 | -0.22 | -4.19% |
| 2009-06-12 | 5.14 | 5.45 | 4.83 | 5.25 | 231122816 | 1196526080 | -0.14 | -2.72% |
| 2009-06-05 | 4.35 | 5.54 | 4.34 | 5.14 | 372827584 | 1866756096 | 0.32 | 7.48% |
| 2009-05-29 | 4.00 | 4.32 | 3.94 | 4.28 | 104035400 | 430815104 | 0.03 | 0.75% |
| 2009-05-22 | 4.07 | 4.47 | 3.92 | 4.00 | 187596096 | 792476416 | 0.02 | 0.49% |
| 2009-05-15 | 4.00 | 4.20 | 3.89 | 4.10 | 94182000 | 380908800 | -0.05 | -1.24% |
| 2009-05-08 | 3.23 | 4.14 | 3.23 | 4.13 | 320568704 | 1206854016 | 0.94 | 0.29% |
| 2009-04-30 | 3.20 | 3.23 | 2.86 | 3.19 | 190936896 | 579370496 | -0.07 | -0.02% |
| 2009-04-24 | 3.30 | 3.44 | 3.11 | 3.26 | 187162592 | 612550208 | -0.03 | -0.01% |
| 2009-04-17 | 3.10 | 3.50 | 3.10 | 3.29 | 310721312 | 1042604032 | 0.27 | 0.09% |
| 2009-04-09 | 3.12 | 3.21 | 2.89 | 3.02 | 174773600 | 533870400 | -0.06 | -0.02% |
| 2009-04-03 | 2.95 | 3.16 | 2.66 | 3.08 | 285662592 | 833124416 | 0.11 | 0.04% |
| 2009-03-27 | 2.70 | 3.01 | 2.67 | 2.97 | 403457216 | 1167350016 | 0.33 | 0.12% |
| 2009-03-20 | 2.45 | 2.81 | 2.45 | 2.64 | 347531904 | 913631680 | 2.64 | 0.00% |
| 2009-03-13 | 2.30 | 2.52 | 2.28 | 2.43 | 195679008 | 467716896 | 0.15 | 0.07% |
| 2009-03-06 | 2.21 | 2.53 | 2.06 | 2.28 | 359771200 | 833821504 | -0.02 | -0.01% |
| 2009-02-27 | 2.74 | 2.78 | 2.24 | 2.30 | 395541888 | 970597120 | -0.43 | -0.16% |
| 2009-02-20 | 2.91 | 3.03 | 2.72 | 2.73 | 285287616 | 819838528 | -0.16 | -0.06% |
| 2009-02-13 | 3.00 | 3.22 | 2.80 | 2.89 | 301105088 | 904410688 | 0.00 | 0.00% |
| 2009-02-06 | 2.54 | 3.05 | 2.48 | 2.89 | 291022400 | 819193280 | 0.30 | 0.12% |
| 2009-01-30 | 2.50 | 2.61 | 2.36 | 2.59 | 65765968 | 162649408 | 0.32 | 0.14% |
| 2009-01-23 | 2.80 | 2.80 | 2.25 | 2.27 | 163107008 | 402326016 | -0.47 | -0.17% |
| 2009-01-16 | 2.72 | 2.80 | 2.45 | 2.74 | 259761792 | 691986816 | 0.01 | 0.00% |
| 2009-01-09 | 3.05 | 3.16 | 2.73 | 2.73 | 264729792 | 790057024 | -0.19 | -0.07% |
| 2009-01-02 | 2.70 | 2.94 | 2.62 | 2.92 | 87391264 | 244067808 | 0.23 | 0.09% |
| 2008-12-24 | 3.04 | 3.05 | 2.36 | 2.69 | 134397200 | 361226816 | -0.31 | -0.10% |
| 2008-12-19 | 2.45 | 3.21 | 2.29 | 3.00 | 360193600 | 1009681024 | 0.71 | 0.31% |
| 2008-12-12 | 2.39 | 2.71 | 2.23 | 2.29 | 325168992 | 820124032 | -0.06 | -0.03% |
| 2008-12-05 | 2.04 | 2.37 | 1.98 | 2.35 | 339042208 | 743864384 | 0.31 | 0.15% |
| 2008-11-28 | 1.88 | 2.08 | 1.78 | 2.04 | 365918592 | 707110016 | 0.12 | 0.06% |
| 2008-11-21 | 2.39 | 2.41 | 1.53 | 1.92 | 387536512 | 759254528 | -0.46 | -0.19% |
| 2008-11-14 | 2.06 | 2.54 | 1.96 | 2.38 | 564482304 | 1280444032 | 0.70 | 0.42% |
| 2008-11-07 | 1.42 | 1.72 | 1.33 | 1.68 | 317509792 | 489237408 | 0.29 | 0.21% |
| 2008-10-31 | 1.14 | 1.43 | 0.87 | 1.39 | 363623904 | 429021888 | 0.28 | 0.25% |
| 2008-10-24 | 1.53 | 1.64 | 1.11 | 1.11 | 129849600 | 179558896 | -0.41 | -0.27% |
| 2008-10-17 | 1.72 | 2.14 | 1.52 | 1.52 | 206022208 | 360172704 | -0.17 | -0.10% |
| 2008-10-10 | 2.47 | 2.47 | 1.60 | 1.69 | 141110592 | 282619008 | -0.85 | -0.34% |
| 2008-10-03 | 2.65 | 2.65 | 2.12 | 2.54 | 116871200 | 285430208 | -0.05 | -0.02% |
| 2008-09-26 | 3.23 | 3.35 | 2.52 | 2.59 | 150866000 | 430638784 | -0.41 | -0.14% |
| 2008-09-19 | 2.20 | 3.09 | 2.15 | 3.00 | 151382592 | 389663296 | 0.42 | 0.16% |
| 2008-09-12 | 3.11 | 3.19 | 2.56 | 2.58 | 135781504 | 378518688 | -0.43 | -0.14% |
| 2008-09-05 | 3.59 | 3.59 | 2.93 | 3.01 | 126898600 | 397453600 | -0.53 | -0.15% |
| 2008-08-29 | 3.50 | 3.64 | 3.05 | 3.54 | 185292800 | 629184128 | 0.09 | 0.03% |
| 2008-08-21 | 3.50 | 3.63 | 3.14 | 3.45 | 111381800 | 373096608 | -0.06 | -0.02% |
| 2008-08-15 | 3.89 | 3.95 | 3.42 | 3.51 | 168191504 | 614689920 | -0.34 | -0.09% |
| 2008-08-08 | 4.83 | 4.87 | 3.83 | 3.85 | 183602096 | 764128512 | -1.06 | -0.22% |
| 2008-07-31 | 4.52 | 4.92 | 4.42 | 4.86 | 80816816 | 383770496 | 0.35 | 0.08% |
| 2008-07-25 | 4.84 | 5.05 | 4.46 | 4.51 | 84917128 | 404795808 | -0.26 | -0.05% |
| 2008-07-18 | 5.19 | 5.19 | 4.61 | 4.77 | 85645192 | 416003808 | -0.12 | -0.02% |
| 2008-07-11 | 4.30 | 4.98 | 4.20 | 4.89 | 75734000 | 352067488 | 0.59 | 0.14% |
| 2008-07-04 | 4.65 | 4.65 | 4.14 | 4.30 | 55335900 | 240288896 | -0.23 | -0.05% |
| 2008-06-27 | 4.88 | 4.88 | 4.40 | 4.53 | 112278200 | 518009888 | -0.40 | -0.08% |
| 2008-06-20 | 5.08 | 5.24 | 4.83 | 4.93 | 83056480 | 420263008 | -0.07 | -0.01% |
| 2008-06-13 | 5.25 | 5.26 | 4.92 | 5.00 | 118150704 | 600771968 | -0.37 | -0.07% |
| 2008-06-06 | 5.83 | 5.90 | 5.15 | 5.37 | 137995808 | 763355392 | -0.46 | -0.08% |
| 2008-05-30 | 5.75 | 5.86 | 5.60 | 5.83 | 139067600 | 799420672 | -0.18 | -0.03% |
| 2008-05-23 | 5.84 | 6.15 | 5.70 | 6.01 | 246856896 | 1470706944 | 0.18 | 0.03% |
| 2008-05-16 | 5.50 | 5.89 | 5.39 | 5.83 | 309675200 | 1761337984 | 0.67 | 0.13% |
| 2008-05-09 | 5.42 | 5.45 | 4.94 | 5.16 | 108577504 | 566761920 | -0.14 | -0.03% |
| 2008-05-02 | 4.87 | 5.37 | 4.87 | 5.30 | 127699200 | 651766272 | 0.40 | 0.08% |
| 2008-04-25 | 4.36 | 5.12 | 4.30 | 4.90 | 184615600 | 869524224 | 0.70 | 0.17% |
| 2008-04-18 | 4.25 | 4.33 | 3.81 | 4.20 | 150076400 | 611783488 | -0.19 | -0.04% |
| 2008-04-11 | 4.24 | 4.60 | 4.15 | 4.39 | 135098400 | 589639616 | 0.12 | 0.03% |
| 2008-04-03 | 4.09 | 4.49 | 4.00 | 4.27 | 104975600 | 439895200 | 0.08 | 0.02% |
| 2008-03-28 | 3.79 | 4.23 | 3.68 | 4.19 | 87959992 | 345574400 | 0.53 | 0.14% |
| 2008-03-20 | 3.98 | 4.09 | 3.50 | 3.66 | 99543984 | 382814784 | -0.60 | -0.14% |
| 2008-03-14 | 4.33 | 4.62 | 4.20 | 4.26 | 82228576 | 363182048 | -0.20 | -0.04% |
| 2008-03-07 | 4.78 | 4.94 | 4.35 | 4.46 | 90430920 | 416799840 | -0.52 | -0.10% |
| 2008-02-29 | 4.67 | 5.24 | 4.65 | 4.98 | 223561248 | 1121583104 | 0.31 | 0.07% |
| 2008-02-22 | 4.65 | 4.80 | 4.51 | 4.67 | 161053632 | 751006976 | 0.06 | 0.01% |
| 2008-02-15 | 4.18 | 4.70 | 4.01 | 4.61 | 127643088 | 556224512 | 0.38 | 0.09% |
| 2008-02-06 | 4.60 | 4.70 | 4.15 | 4.23 | 121553528 | 541651328 | -0.03 | -0.01% |
| 2008-02-01 | 4.48 | 4.57 | 4.00 | 4.26 | 181309248 | 758913344 | -0.26 | -0.06% |
| 2008-01-25 | 4.70 | 4.83 | 3.93 | 4.52 | 176194256 | 768808192 | -0.26 | -0.05% |
| 2008-01-18 | 5.44 | 5.44 | 4.43 | 4.78 | 162214272 | 786328256 | -0.54 | -0.10% |
| 2008-01-11 | 5.10 | 5.56 | 5.06 | 5.32 | 125700992 | 669997184 | 0.10 | 0.02% |
| 2008-01-04 | 5.24 | 5.30 | 5.06 | 5.22 | 52475568 | 272677568 | 0.03 | 0.01% |
| 2007-12-28 | 5.25 | 5.40 | 5.15 | 5.19 | 54229464 | 287137344 | -0.01 | -0.00% |
| 2007-12-21 | 5.20 | 5.33 | 4.85 | 5.20 | 166236608 | 848155072 | -0.18 | -0.03% |
| 2007-12-14 | 6.18 | 6.18 | 5.16 | 5.38 | 176983296 | 1002881984 | -0.81 | -0.13% |
| 2007-12-07 | 5.65 | 6.47 | 5.32 | 6.19 | 267498800 | 1586584064 | 0.62 | 0.11% |
| 2007-11-30 | 5.40 | 5.81 | 5.25 | 5.57 | 191144304 | 1065252992 | 0.33 | 0.06% |
| 2007-11-23 | 4.76 | 5.90 | 4.76 | 5.24 | 332833792 | 1782403968 | 0.44 | 0.09% |
| 2007-11-16 | 5.36 | 5.62 | 4.72 | 4.80 | 305661792 | 1573283968 | -0.83 | -0.15% |
| 2007-11-09 | 6.35 | 6.40 | 5.56 | 5.63 | 242123392 | 1432820992 | -0.88 | -0.14% |
| 2007-11-02 | 7.60 | 7.75 | 6.40 | 6.51 | 285158784 | 1961200000 | -1.14 | -0.15% |
| 2007-10-26 | 8.01 | 8.05 | 7.23 | 7.65 | 128678304 | 995562496 | -0.23 | -0.03% |
| 2007-10-18 | 8.64 | 8.88 | 7.82 | 8.14 | 125195800 | 1041217024 | -0.50 | -0.06% |
| 2007-10-12 | 8.06 | 8.85 | 7.80 | 8.64 | 144959392 | 1205915008 | 0.65 | 0.08% |
| 2007-10-05 | 8.65 | 9.08 | 7.39 | 7.99 | 152772400 | 1258215040 | -0.51 | -0.06% |
| 2007-09-28 | 8.10 | 8.69 | 7.95 | 8.50 | 93519344 | 768125824 | 0.41 | 0.05% |
| 2007-09-21 | 7.60 | 8.78 | 7.38 | 8.09 | 211714896 | 1686724992 | 0.63 | 0.08% |
| 2007-09-14 | 6.53 | 7.58 | 6.46 | 7.46 | 168398000 | 1192845952 | 0.85 | 0.13% |
| 2007-09-07 | 6.80 | 7.06 | 6.61 | 6.66 | 69339192 | 472487616 | -0.29 | -0.04% |
| 2007-09-01 | 6.99 | 7.07 | 6.76 | 6.95 | 21984500 | 153064800 | 0.00 | 0.00% |
| 2007-08-24 | 5.55 | 6.50 | 5.45 | 6.35 | 196056000 | 1185912960 | 0.85 | 0.15% |
| 2007-08-17 | 6.50 | 6.51 | 4.50 | 5.50 | 171890800 | 944795584 | -0.90 | -0.14% |
| 2007-08-10 | 6.40 | 6.81 | 6.19 | 6.40 | 147664608 | 961617408 | 0.02 | 0.00% |
| 2007-08-03 | 6.49 | 6.99 | 6.27 | 6.38 | 130560800 | 859844416 | -0.15 | -0.02% |
| 2007-07-27 | 6.15 | 7.20 | 6.08 | 6.53 | 321480192 | 2147483647 | 0.35 | 0.06% |
| 2007-07-20 | 6.25 | 6.30 | 6.03 | 6.18 | 65593000 | 404253088 | -0.10 | -0.02% |
| 2007-07-13 | 6.32 | 6.43 | 6.17 | 6.28 | 92468152 | 580710976 | -0.05 | -0.01% |
| 2007-07-06 | 6.25 | 6.53 | 6.15 | 6.33 | 123156200 | 781013632 | 0.23 | 0.04% |
| 2007-06-29 | 6.41 | 6.44 | 5.93 | 6.10 | 99588640 | 610500928 | -0.36 | -0.06% |
| 2007-06-22 | 6.22 | 6.49 | 6.12 | 6.46 | 165079200 | 1040396992 | 0.22 | 0.04% |
| 2007-06-15 | 6.05 | 6.25 | 5.94 | 6.17 | 87447960 | 530939392 | 0.15 | 0.03% |
| 2007-06-08 | 6.30 | 6.45 | 5.90 | 6.00 | 126711296 | 784585600 | -0.21 | -0.03% |
| 2007-06-01 | 6.25 | 6.33 | 5.84 | 6.21 | 115028496 | 697840320 | -0.01 | -0.00% |
| 2007-05-25 | 6.40 | 6.62 | 6.00 | 6.22 | 140406400 | 889295872 | -0.21 | -0.03% |
| 2007-05-18 | 6.36 | 6.90 | 6.27 | 6.43 | 172909200 | 1136675968 | 0.47 | 0.08% |
| 2007-05-11 | 5.84 | 6.35 | 5.75 | 5.96 | 177283392 | 1056590976 | 0.12 | 0.02% |
| 2007-05-04 | 5.50 | 5.87 | 5.39 | 5.84 | 114236400 | 641856704 | 0.41 | 0.08% |
| 2007-04-27 | 5.43 | 5.52 | 5.31 | 5.43 | 85050064 | 462011808 | 0.13 | 0.02% |
| 2007-04-20 | 5.35 | 5.45 | 5.00 | 5.30 | 86401136 | 453301408 | -0.03 | -0.01% |
| 2007-04-14 | 5.28 | 5.34 | 5.06 | 5.33 | 27826000 | 144398400 | 0.00 | 0.00% |
| 2007-04-04 | 5.14 | 5.40 | 5.13 | 5.40 | 56071060 | 295744192 | 0.20 | 0.04% |
| 2007-03-30 | 4.87 | 5.14 | 4.81 | 5.13 | 75488816 | 376969888 | 0.27 | 0.06% |
| 2007-03-23 | 4.68 | 4.90 | 4.68 | 4.86 | 58883400 | 282755712 | 0.08 | 0.02% |
| 2007-03-16 | 4.78 | 4.97 | 4.45 | 4.74 | 79836728 | 377644288 | -0.13 | -0.03% |
| 2007-03-09 | 4.70 | 4.80 | 4.17 | 4.73 | 173943808 | 779368576 | -0.05 | -0.01% |
| 2007-03-02 | 5.33 | 5.61 | 4.70 | 4.78 | 141660000 | 730290176 | -0.56 | -0.10% |
| 2007-02-24 | 5.43 | 5.46 | 5.29 | 5.34 | 26771000 | 144487200 | 0.00 | 0.00% |
| 2007-02-16 | 4.72 | 5.16 | 4.61 | 5.12 | 190776608 | 922545984 | 0.32 | 0.07% |
| 2007-02-09 | 4.97 | 4.98 | 4.60 | 4.73 | 135327104 | 646193216 | -0.24 | -0.05% |
| 2007-02-02 | 5.07 | 5.30 | 4.70 | 4.97 | 107537400 | 543170304 | -0.06 | -0.01% |
| 2007-01-26 | 5.49 | 5.87 | 4.85 | 5.03 | 137039392 | 734035776 | -0.38 | -0.07% |
| 2007-01-19 | 4.54 | 5.43 | 4.53 | 5.41 | 188607200 | 917243008 | 0.88 | 0.19% |
| 2007-01-12 | 4.55 | 4.93 | 4.40 | 4.53 | 112143200 | 522416608 | -0.05 | -0.01% |
| 2007-01-05 | 4.26 | 4.63 | 4.25 | 4.58 | 94314792 | 423555904 | 0.31 | 0.07% |
| 2006-12-29 | 4.06 | 4.46 | 4.05 | 4.27 | 45667552 | 195541696 | 0.22 | 0.05% |
| 2006-12-22 | 4.32 | 4.41 | 4.02 | 4.05 | 68932128 | 292927488 | -0.26 | -0.06% |
| 2006-12-15 | 3.97 | 4.38 | 3.97 | 4.31 | 123470096 | 515578208 | 0.34 | 0.09% |
| 2006-12-08 | 3.90 | 4.13 | 3.82 | 3.97 | 150297504 | 597229376 | 0.02 | 0.01% |
| 2006-12-01 | 3.85 | 4.04 | 3.83 | 3.95 | 40669320 | 161573504 | 0.09 | 0.02% |
