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 | 6.35 | 6.40 | 5.85 | 5.90 | 122281696 | 751807488 | 0.03 | 0.47% |
| 2009-11-20 | 6.43 | 6.48 | 6.25 | 6.32 | 100932000 | 644891776 | -0.02 | -0.31% |
| 2009-11-13 | 6.60 | 6.69 | 6.36 | 6.43 | 121099392 | 788578048 | 0.07 | 1.06% |
| 2009-11-06 | 6.20 | 6.63 | 6.13 | 6.57 | 76912752 | 491855392 | 0.02 | 0.32% |
| 2009-10-30 | 6.50 | 6.56 | 6.10 | 6.25 | 106313200 | 671161984 | -0.04 | -0.61% |
| 2009-10-23 | 6.51 | 6.72 | 6.45 | 6.57 | 117674600 | 773210944 | 0.11 | 1.69% |
| 2009-10-16 | 6.66 | 6.84 | 6.56 | 6.58 | 88077000 | 588007424 | 0.01 | 0.15% |
| 2009-10-09 | 6.50 | 6.74 | 6.27 | 6.59 | 151034112 | 994945024 | -0.04 | -0.62% |
| 2009-10-02 | 6.84 | 6.85 | 6.36 | 6.46 | 65236000 | 429545536 | -0.14 | -2.05% |
| 2009-09-25 | 7.05 | 7.05 | 6.72 | 6.84 | 76420320 | 527092704 | -0.13 | -1.84% |
| 2009-09-18 | 7.09 | 7.16 | 6.91 | 7.05 | 149038000 | 1046975040 | -0.12 | -1.67% |
| 2009-09-11 | 6.99 | 7.34 | 6.93 | 7.17 | 102021096 | 730742400 | 0.06 | 0.86% |
| 2009-09-04 | 6.85 | 7.05 | 6.66 | 6.95 | 92033800 | 625856000 | -0.20 | -2.90% |
| 2009-08-28 | 7.10 | 7.13 | 6.83 | 6.89 | 99768104 | 696235648 | 0.10 | 1.44% |
| 2009-08-21 | 7.10 | 7.24 | 6.75 | 6.95 | 175813696 | 1231447040 | -0.34 | -4.58% |
| 2009-08-14 | 7.62 | 7.66 | 7.25 | 7.42 | 154705904 | 1149282944 | 0.04 | 0.53% |
| 2009-08-07 | 7.15 | 7.85 | 7.05 | 7.49 | 336661856 | 2147483647 | 0.14 | 2.01% |
| 2009-07-31 | 7.10 | 7.20 | 6.84 | 6.98 | 57373780 | 399967712 | 0.08 | 1.14% |
| 2009-07-24 | 6.51 | 6.98 | 6.45 | 6.89 | 45716720 | 309077984 | 0.12 | 1.86% |
| 2009-07-17 | 6.29 | 6.52 | 6.11 | 6.43 | 26136570 | 165652608 | -0.11 | -1.75% |
| 2009-07-10 | 6.31 | 6.39 | 6.14 | 6.31 | 36860300 | 230953504 | -0.05 | -0.79% |
| 2009-07-03 | 6.55 | 6.57 | 6.10 | 6.24 | 74744400 | 474550656 | -0.03 | -0.47% |
| 2009-06-26 | 5.95 | 6.51 | 5.76 | 6.51 | 138765408 | 854006016 | 0.07 | 1.17% |
| 2009-06-19 | 6.29 | 6.30 | 5.76 | 6.06 | 100988456 | 601824320 | -0.14 | -2.23% |
| 2009-06-12 | 6.40 | 6.50 | 6.16 | 6.28 | 104942696 | 664306048 | -0.03 | -0.47% |
| 2009-06-05 | 6.56 | 6.88 | 6.27 | 6.42 | 156911104 | 1032917952 | 0.41 | 6.43% |
| 2009-05-29 | 6.35 | 6.56 | 6.19 | 6.38 | 110067296 | 702545024 | 0.09 | 1.43% |
| 2009-05-22 | 5.60 | 6.50 | 5.53 | 6.28 | 312659712 | 1936444928 | 0.29 | 5.24% |
| 2009-05-15 | 5.55 | 5.66 | 5.30 | 5.53 | 101642096 | 557274752 | -0.10 | -1.78% |
| 2009-05-08 | 5.45 | 5.86 | 5.39 | 5.63 | 211610800 | 1184947968 | 0.28 | 0.05% |
| 2009-04-30 | 5.37 | 5.48 | 5.02 | 5.35 | 156088992 | 823377920 | -0.14 | -0.03% |
| 2009-04-24 | 5.02 | 5.59 | 4.93 | 5.49 | 226420496 | 1188883968 | 0.47 | 0.09% |
| 2009-04-17 | 5.02 | 5.41 | 4.86 | 5.02 | 183120704 | 937762112 | 0.10 | 0.02% |
| 2009-04-09 | 4.90 | 5.05 | 4.68 | 4.92 | 108697696 | 530318112 | 0.09 | 0.02% |
| 2009-04-03 | 4.83 | 4.87 | 4.40 | 4.83 | 119838896 | 555580672 | 0.00 | 0.00% |
| 2009-03-27 | 4.55 | 4.98 | 4.53 | 4.83 | 126373296 | 607217984 | 0.31 | 0.07% |
| 2009-03-20 | 4.42 | 4.74 | 4.38 | 4.52 | 123639400 | 566240192 | 4.52 | 0.00% |
| 2009-03-13 | 4.10 | 4.50 | 4.02 | 4.38 | 108993600 | 470101184 | 0.20 | 0.05% |
| 2009-03-06 | 4.13 | 4.50 | 3.99 | 4.18 | 144177600 | 610252672 | -0.12 | -0.03% |
| 2009-02-27 | 4.63 | 4.71 | 4.28 | 4.30 | 86221936 | 384073600 | -0.30 | -0.07% |
| 2009-02-20 | 4.90 | 4.99 | 4.52 | 4.60 | 117722704 | 556269824 | -0.20 | -0.04% |
| 2009-02-13 | 4.87 | 4.89 | 4.48 | 4.80 | 103060096 | 488841312 | 0.05 | 0.01% |
| 2009-02-06 | 4.40 | 4.86 | 4.20 | 4.75 | 121738000 | 550371072 | 0.29 | 0.07% |
| 2009-01-30 | 4.40 | 4.53 | 4.12 | 4.46 | 57464792 | 251623392 | 0.30 | 0.07% |
| 2009-01-23 | 4.89 | 4.95 | 3.90 | 4.16 | 199936608 | 872553216 | -0.61 | -0.13% |
| 2009-01-16 | 5.14 | 5.23 | 4.51 | 4.77 | 151963392 | 732168000 | -0.57 | -0.11% |
| 2009-01-09 | 5.72 | 5.92 | 5.26 | 5.34 | 133021104 | 751502208 | -0.26 | -0.05% |
| 2009-01-02 | 5.10 | 5.63 | 5.05 | 5.60 | 47317580 | 252647200 | 0.45 | 0.09% |
| 2008-12-24 | 5.85 | 5.85 | 5.10 | 5.15 | 64918520 | 349361888 | -0.65 | -0.11% |
| 2008-12-19 | 5.45 | 5.83 | 5.26 | 5.80 | 192580896 | 1082808064 | 0.59 | 0.11% |
| 2008-12-12 | 5.09 | 5.55 | 4.95 | 5.21 | 228454592 | 1211182976 | 0.24 | 0.05% |
| 2008-12-05 | 5.19 | 5.28 | 4.76 | 4.97 | 176511808 | 891212800 | -0.16 | -0.03% |
| 2008-11-28 | 4.47 | 5.23 | 4.41 | 5.13 | 193551296 | 952181312 | 0.59 | 0.13% |
| 2008-11-21 | 5.20 | 5.29 | 4.17 | 4.54 | 246840304 | 1154781056 | -0.60 | -0.12% |
| 2008-11-14 | 4.98 | 5.36 | 4.66 | 5.14 | 335609408 | 1700055040 | 0.81 | 0.19% |
| 2008-11-07 | 4.55 | 4.91 | 3.86 | 4.33 | 214299504 | 946367616 | -0.07 | -0.02% |
| 2008-10-31 | 3.66 | 4.49 | 3.00 | 4.40 | 378347808 | 1431753984 | 0.62 | 0.16% |
| 2008-10-24 | 5.25 | 5.60 | 3.26 | 3.78 | 539353728 | 2147483647 | -1.32 | -0.26% |
| 2008-10-17 | 4.99 | 5.69 | 4.76 | 5.10 | 335518016 | 1777142016 | 0.11 | 0.02% |
| 2008-10-10 | 5.50 | 5.67 | 4.44 | 4.99 | 224046704 | 1127352064 | -0.84 | -0.14% |
| 2008-10-03 | 4.89 | 5.90 | 4.07 | 5.83 | 451061408 | 2147483647 | 0.94 | 0.19% |
| 2008-09-26 | 4.94 | 5.05 | 4.55 | 4.89 | 236221408 | 1147417984 | 0.27 | 0.06% |
| 2008-09-19 | 4.30 | 4.64 | 3.43 | 4.62 | 415589088 | 1700071936 | -0.13 | -0.03% |
| 2008-09-12 | 5.54 | 5.59 | 4.60 | 4.75 | 177844896 | 895147328 | -0.59 | -0.11% |
| 2008-09-05 | 6.20 | 6.20 | 5.10 | 5.34 | 204773200 | 1163416960 | -0.71 | -0.12% |
| 2008-08-29 | 5.85 | 6.20 | 5.80 | 6.05 | 135443392 | 816246784 | 0.36 | 0.06% |
| 2008-08-21 | 5.75 | 5.94 | 5.38 | 5.69 | 88698248 | 503613408 | -0.01 | -0.00% |
| 2008-08-15 | 5.99 | 6.06 | 5.57 | 5.70 | 74838064 | 430491904 | -0.25 | -0.04% |
| 2008-08-08 | 6.37 | 6.40 | 5.80 | 5.95 | 96028808 | 581617728 | -0.45 | -0.07% |
| 2008-07-31 | 6.35 | 6.47 | 6.11 | 6.40 | 60822688 | 386298112 | 0.07 | 0.01% |
| 2008-07-25 | 6.25 | 6.64 | 6.22 | 6.33 | 155551008 | 1002862976 | 0.13 | 0.02% |
| 2008-07-18 | 6.21 | 6.43 | 5.93 | 6.20 | 138951200 | 856612224 | 0.00 | 0.00% |
| 2008-07-11 | 5.35 | 6.28 | 5.35 | 6.20 | 180608704 | 1057592000 | 0.85 | 0.16% |
| 2008-07-04 | 5.74 | 5.84 | 5.30 | 5.35 | 119422800 | 660519680 | -0.40 | -0.07% |
| 2008-06-27 | 6.06 | 6.15 | 5.65 | 5.75 | 158783008 | 944627968 | -0.45 | -0.07% |
| 2008-06-20 | 6.22 | 6.44 | 6.16 | 6.20 | 136040800 | 857781632 | 0.02 | 0.00% |
| 2008-06-13 | 6.62 | 6.71 | 6.13 | 6.18 | 126110400 | 808420672 | -0.64 | -0.09% |
| 2008-06-06 | 6.90 | 7.15 | 6.68 | 6.82 | 154751296 | 1067094976 | -0.28 | -0.04% |
| 2008-05-30 | 7.09 | 7.10 | 6.92 | 7.10 | 115263800 | 807919680 | -0.07 | -0.01% |
| 2008-05-23 | 7.27 | 7.53 | 7.13 | 7.17 | 133477400 | 977318272 | -0.11 | -0.01% |
| 2008-05-16 | 7.34 | 7.49 | 7.23 | 7.28 | 199897792 | 1456776960 | 0.04 | 0.01% |
| 2008-05-09 | 7.54 | 7.74 | 7.22 | 7.24 | 169655808 | 1270355968 | -0.29 | -0.04% |
| 2008-05-02 | 7.60 | 7.68 | 7.42 | 7.53 | 164778304 | 1242784000 | -0.13 | -0.02% |
| 2008-04-25 | 7.61 | 8.12 | 7.33 | 7.66 | 332096384 | 2147483647 | 0.27 | 0.04% |
| 2008-04-18 | 7.55 | 7.56 | 7.14 | 7.39 | 154999904 | 1140077952 | -0.33 | -0.04% |
| 2008-04-11 | 7.95 | 8.18 | 7.56 | 7.72 | 265424800 | 2081657984 | -0.15 | -0.02% |
| 2008-04-03 | 7.67 | 7.89 | 7.32 | 7.87 | 253432000 | 1946226944 | 0.19 | 0.03% |
| 2008-03-28 | 7.04 | 7.76 | 7.04 | 7.68 | 201886800 | 1496556032 | 0.65 | 0.09% |
| 2008-03-20 | 7.00 | 7.45 | 6.45 | 7.03 | 289950208 | 2022510976 | -0.47 | -0.06% |
| 2008-03-14 | 8.20 | 8.56 | 7.44 | 7.50 | 459016576 | 2147483647 | -0.84 | -0.10% |
| 2008-03-07 | 9.06 | 9.28 | 8.28 | 8.34 | 396477952 | 2147483647 | -0.96 | -0.10% |
| 2008-02-29 | 9.55 | 9.70 | 9.20 | 9.30 | 353568096 | 2147483647 | -0.24 | -0.03% |
| 2008-02-22 | 9.92 | 10.00 | 9.07 | 9.54 | 409192000 | 2147483647 | -0.16 | -0.02% |
| 2008-02-15 | 9.63 | 9.83 | 9.16 | 9.70 | 397294112 | 2147483647 | 0.18 | 0.02% |
| 2008-02-06 | 9.19 | 9.99 | 9.05 | 9.52 | 410427264 | 2147483647 | 0.79 | 0.09% |
| 2008-02-01 | 9.30 | 9.44 | 8.35 | 8.73 | 435348224 | 2147483647 | -0.73 | -0.08% |
| 2008-01-25 | 9.95 | 10.46 | 8.50 | 9.46 | 938701184 | 2147483647 | -0.72 | -0.07% |
| 2008-01-18 | 10.92 | 11.10 | 8.94 | 10.18 | 1075359232 | 2147483647 | -0.66 | -0.06% |
| 2008-01-11 | 11.30 | 11.94 | 10.60 | 10.84 | 1100291200 | 2147483647 | -0.52 | -0.05% |
| 2008-01-04 | 11.00 | 11.56 | 10.50 | 11.36 | 625032192 | 2147483647 | 0.22 | 0.02% |
| 2007-12-28 | 9.85 | 11.84 | 9.80 | 11.14 | 802938752 | 2147483647 | 1.57 | 0.16% |
| 2007-12-21 | 8.29 | 9.82 | 8.03 | 9.57 | 1572958976 | 2147483647 | 1.28 | 0.15% |
| 2007-12-14 | 7.52 | 9.11 | 7.40 | 8.29 | 2147483647 | 2147483647 | 0.93 | 0.13% |
| 2007-12-07 | 6.80 | 7.50 | 6.70 | 7.36 | 2070670976 | 2147483647 | 7.36 | 0.00% |
