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 | 6.66 | 6.95 | 6.53 | 6.85 | 1747334 | 11827680 | -0.15 | -2.22% |
| 2009-11-20 | 6.51 | 6.88 | 6.45 | 6.76 | 3434315 | 22884250 | 0.02 | 0.30% |
| 2009-11-13 | 6.32 | 6.70 | 6.18 | 6.58 | 2015672 | 13135533 | -0.02 | -0.32% |
| 2009-11-06 | 6.40 | 6.50 | 6.19 | 6.32 | 4219680 | 26603370 | -0.25 | -3.73% |
| 2009-10-30 | 7.00 | 7.20 | 6.31 | 6.70 | 6312000 | 41832264 | 0.10 | 1.43% |
| 2009-10-23 | 6.36 | 7.29 | 6.32 | 7.00 | 3396800 | 22987240 | 0.07 | 1.06% |
| 2009-10-16 | 6.16 | 6.58 | 5.95 | 6.55 | 1311000 | 8241900 | -0.14 | -2.27% |
| 2009-10-09 | 5.85 | 6.17 | 5.80 | 6.16 | 2612000 | 15561350 | -0.06 | -1.01% |
| 2009-10-02 | 5.82 | 5.95 | 5.69 | 5.95 | 2387630 | 13839640 | -0.18 | -3.07% |
| 2009-09-25 | 5.91 | 6.00 | 5.75 | 5.87 | 7277600 | 42735560 | 0.04 | 0.68% |
| 2009-09-18 | 5.69 | 5.97 | 5.60 | 5.91 | 6099540 | 35457460 | -0.02 | -0.35% |
| 2009-09-11 | 5.44 | 5.78 | 5.41 | 5.70 | 3975700 | 22549790 | 0.28 | 5.18% |
| 2009-09-04 | 5.57 | 5.57 | 5.05 | 5.40 | 4665200 | 24807830 | -0.49 | -8.80% |
| 2009-08-28 | 5.20 | 5.76 | 5.20 | 5.57 | 1511263 | 8207070 | -0.03 | -0.57% |
| 2009-08-21 | 5.40 | 5.43 | 4.90 | 5.30 | 8459000 | 44769704 | -0.09 | -1.65% |
| 2009-08-14 | 5.34 | 5.79 | 5.34 | 5.44 | 1686000 | 9221290 | 0.14 | 2.59% |
| 2009-08-07 | 5.52 | 5.88 | 5.33 | 5.40 | 4408700 | 25163120 | 0.09 | 1.60% |
| 2009-07-31 | 5.20 | 5.62 | 5.20 | 5.61 | 2265000 | 12472720 | -0.02 | -0.38% |
| 2009-07-24 | 4.90 | 5.38 | 4.83 | 5.25 | 1439000 | 7372400 | 0.04 | 0.82% |
| 2009-07-17 | 4.46 | 4.98 | 4.34 | 4.85 | 6472200 | 29211300 | -0.05 | -1.12% |
| 2009-07-10 | 4.60 | 4.60 | 4.20 | 4.48 | 1453000 | 6476750 | -0.04 | -0.89% |
| 2009-07-03 | 4.20 | 4.36 | 4.20 | 4.29 | 1637500 | 7022380 | 0.06 | 1.43% |
| 2009-06-26 | 4.05 | 4.33 | 4.00 | 4.17 | 2710512 | 11355570 | 0.09 | 2.23% |
| 2009-06-19 | 4.30 | 4.44 | 4.05 | 4.07 | 3277000 | 13779140 | 0.04 | 0.93% |
| 2009-06-12 | 4.38 | 4.44 | 4.23 | 4.30 | 7093000 | 30764210 | 0.01 | 0.23% |
| 2009-06-05 | 4.10 | 4.50 | 4.10 | 4.33 | 12873000 | 55237320 | 0.11 | 2.70% |
| 2009-05-29 | 4.09 | 4.28 | 4.01 | 4.07 | 2929000 | 12102050 | -0.05 | -1.20% |
| 2009-05-22 | 4.29 | 4.38 | 4.08 | 4.18 | 2276000 | 9639110 | -0.04 | -0.93% |
| 2009-05-15 | 4.06 | 4.35 | 3.95 | 4.32 | 2044000 | 8498470 | 0.03 | 0.73% |
| 2009-05-08 | 4.10 | 4.30 | 3.88 | 4.10 | 5465000 | 22344690 | 0.00 | 0.00% |
| 2009-04-30 | 4.20 | 4.25 | 3.70 | 4.10 | 5766861 | 22573920 | -0.13 | -0.03% |
| 2009-04-24 | 4.14 | 4.61 | 4.06 | 4.23 | 5685000 | 24270730 | 0.08 | 0.02% |
| 2009-04-17 | 3.70 | 4.23 | 3.70 | 4.15 | 5705850 | 22446930 | 0.54 | 0.15% |
| 2009-04-09 | 3.74 | 3.85 | 3.51 | 3.61 | 2217000 | 8098925 | -0.09 | -0.02% |
| 2009-04-03 | 3.70 | 3.73 | 3.48 | 3.70 | 7006000 | 25295720 | 0.16 | 0.04% |
| 2009-03-27 | 3.42 | 3.73 | 3.33 | 3.54 | 4834000 | 17276850 | 0.22 | 0.07% |
| 2009-03-20 | 3.30 | 3.53 | 3.16 | 3.32 | 1666000 | 5605680 | 3.32 | 0.00% |
| 2009-03-13 | 3.19 | 3.30 | 3.00 | 3.17 | 643000 | 2024080 | -0.02 | -0.01% |
| 2009-03-06 | 3.02 | 3.19 | 2.86 | 3.19 | 2137050 | 6442155 | 0.15 | 0.05% |
| 2009-02-27 | 3.20 | 3.24 | 3.00 | 3.04 | 1988000 | 6160350 | -0.15 | -0.05% |
| 2009-02-20 | 3.20 | 3.30 | 3.03 | 3.19 | 1037805 | 3290136 | -0.02 | -0.01% |
| 2009-02-13 | 3.49 | 3.50 | 3.13 | 3.21 | 841720 | 2777266 | -0.27 | -0.08% |
| 2009-02-06 | 2.90 | 3.49 | 2.81 | 3.48 | 1388000 | 4591307 | 0.42 | 0.14% |
| 2009-01-30 | 3.20 | 3.20 | 3.00 | 3.06 | 452000 | 1382370 | 0.00 | 0.00% |
| 2009-01-23 | 3.05 | 3.20 | 2.98 | 3.06 | 1187000 | 3610020 | 0.01 | 0.00% |
| 2009-01-16 | 3.30 | 3.48 | 2.94 | 3.05 | 2559000 | 8143010 | -0.49 | -0.14% |
| 2009-01-09 | 3.40 | 3.65 | 3.25 | 3.54 | 4436572 | 15267880 | 0.14 | 0.04% |
| 2009-01-02 | 3.29 | 3.58 | 3.28 | 3.40 | 4342000 | 14775040 | 0.10 | 0.03% |
| 2008-12-24 | 3.11 | 3.30 | 3.02 | 3.30 | 12457000 | 39326060 | 0.19 | 0.06% |
| 2008-12-19 | 2.62 | 3.29 | 2.55 | 3.11 | 31672700 | 92659936 | 0.59 | 0.23% |
| 2008-12-12 | 2.84 | 2.84 | 2.47 | 2.52 | 45931000 | 121940800 | -0.20 | -0.07% |
| 2008-12-05 | 2.45 | 2.79 | 2.43 | 2.72 | 10286000 | 27192120 | 0.23 | 0.09% |
| 2008-11-28 | 2.50 | 2.66 | 2.41 | 2.49 | 10890150 | 27590050 | -0.01 | -0.00% |
| 2008-11-21 | 2.54 | 2.60 | 2.24 | 2.50 | 21609000 | 54009720 | -0.03 | -0.01% |
| 2008-11-14 | 2.84 | 3.06 | 2.40 | 2.53 | 32377900 | 85040336 | -0.05 | -0.02% |
| 2008-10-31 | 2.53 | 2.53 | 1.81 | 1.82 | 36611752 | 70495312 | -0.72 | -0.28% |
| 2008-10-24 | 2.90 | 3.00 | 2.20 | 2.54 | 3761800 | 10264520 | -0.36 | -0.12% |
| 2008-10-17 | 3.00 | 3.70 | 2.42 | 2.90 | 11130620 | 31827820 | -0.04 | -0.01% |
| 2008-10-10 | 4.00 | 4.00 | 2.90 | 2.94 | 2332625 | 7982995 | -1.06 | -0.27% |
| 2008-10-03 | 4.01 | 4.18 | 3.75 | 4.00 | 3133000 | 12446730 | -0.02 | -0.01% |
| 2008-09-26 | 4.40 | 4.50 | 3.98 | 4.02 | 5476000 | 22800010 | -0.28 | -0.07% |
| 2008-09-19 | 4.25 | 4.40 | 3.80 | 4.30 | 14343750 | 57692768 | -0.18 | -0.04% |
| 2008-09-12 | 4.75 | 4.96 | 4.40 | 4.48 | 2997934 | 14117190 | -0.28 | -0.06% |
| 2008-09-05 | 4.85 | 5.00 | 4.55 | 4.76 | 2413500 | 11581090 | 0.01 | 0.00% |
| 2008-08-29 | 4.45 | 5.20 | 4.45 | 4.75 | 4000500 | 18993300 | 0.10 | 0.02% |
| 2008-08-21 | 4.82 | 4.82 | 4.65 | 4.65 | 898000 | 4244020 | -0.10 | -0.02% |
| 2008-08-15 | 4.85 | 4.86 | 4.36 | 4.75 | 1419000 | 6696770 | -0.02 | -0.00% |
| 2008-08-08 | 4.78 | 5.05 | 4.70 | 4.77 | 1572312 | 7659923 | 0.00 | 0.00% |
| 2008-07-31 | 5.10 | 5.10 | 4.62 | 4.73 | 2164000 | 10658220 | -0.27 | -0.05% |
| 2008-07-25 | 4.50 | 5.08 | 4.48 | 5.00 | 5844592 | 28454470 | 0.52 | 0.12% |
| 2008-07-18 | 4.57 | 4.57 | 4.35 | 4.48 | 5234500 | 23305970 | -0.09 | -0.02% |
| 2008-07-11 | 4.33 | 4.58 | 4.30 | 4.57 | 8511484 | 37783488 | 0.25 | 0.06% |
| 2008-07-04 | 5.26 | 5.28 | 4.30 | 4.32 | 7683499 | 35388320 | -0.94 | -0.18% |
| 2008-06-27 | 6.10 | 6.13 | 5.20 | 5.26 | 5443716 | 30653840 | -0.87 | -0.14% |
| 2008-06-20 | 6.25 | 6.40 | 6.10 | 6.13 | 3914180 | 24310240 | -0.07 | -0.01% |
| 2008-06-13 | 6.15 | 6.34 | 6.10 | 6.20 | 4684800 | 28970890 | -0.20 | -0.03% |
| 2008-06-06 | 6.31 | 6.64 | 6.10 | 6.40 | 8723520 | 56034128 | 0.20 | 0.03% |
| 2008-05-30 | 6.68 | 6.75 | 6.00 | 6.20 | 25943500 | 163191008 | -0.52 | -0.08% |
| 2008-05-23 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0.00 | 0.00% |
| 2008-05-16 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0.00 | 0.00% |
| 2008-05-09 | 6.72 | 6.72 | 6.72 | 6.72 | 11000 | 73920 | 0.03 | 0.00% |
| 2008-05-02 | 6.74 | 6.89 | 6.62 | 6.69 | 2575440 | 17383820 | 0.00 | 0.00% |
| 2008-04-25 | 6.25 | 6.84 | 6.25 | 6.69 | 4756644 | 30996500 | 0.49 | 0.08% |
| 2008-04-18 | 6.28 | 6.40 | 6.10 | 6.20 | 7099358 | 44170488 | -0.15 | -0.02% |
| 2008-04-11 | 5.90 | 6.48 | 5.80 | 6.35 | 20021990 | 121483800 | 0.53 | 0.09% |
| 2008-04-03 | 5.95 | 6.10 | 5.71 | 5.82 | 21434470 | 125222000 | -0.08 | -0.01% |
| 2008-03-28 | 5.80 | 6.15 | 5.69 | 5.90 | 4122744 | 24381590 | 0.19 | 0.03% |
| 2008-03-20 | 6.20 | 6.20 | 5.04 | 5.71 | 3362384 | 18680580 | -0.68 | -0.11% |
| 2008-03-14 | 6.50 | 6.79 | 6.16 | 6.39 | 2811824 | 18354898 | -0.13 | -0.02% |
| 2008-03-07 | 6.60 | 6.80 | 6.50 | 6.52 | 2183000 | 14440350 | -0.08 | -0.01% |
| 2008-02-29 | 6.51 | 6.97 | 6.50 | 6.60 | 3271000 | 21895930 | -0.08 | -0.01% |
| 2008-02-22 | 7.54 | 7.67 | 6.50 | 6.68 | 6460000 | 45204360 | -0.86 | -0.11% |
| 2008-02-15 | 7.70 | 8.18 | 7.41 | 7.54 | 3804638 | 29654912 | -0.11 | -0.01% |
| 2008-02-06 | 7.80 | 8.30 | 7.32 | 7.65 | 2211766 | 17465268 | -0.15 | -0.02% |
| 2008-02-01 | 6.88 | 8.49 | 6.75 | 7.80 | 6698000 | 50413976 | 0.95 | 0.14% |
| 2008-01-25 | 7.95 | 8.00 | 6.00 | 6.85 | 7425768 | 49141360 | -1.15 | -0.14% |
| 2008-01-18 | 8.63 | 8.70 | 7.24 | 8.00 | 3735672 | 29914044 | -0.70 | -0.08% |
| 2008-01-11 | 8.70 | 9.00 | 8.57 | 8.70 | 15174096 | 133291712 | 0.20 | 0.02% |
| 2008-01-04 | 8.18 | 8.69 | 8.18 | 8.50 | 4609000 | 38953180 | 0.21 | 0.03% |
| 2007-12-28 | 8.84 | 8.91 | 8.25 | 8.29 | 5937000 | 50569624 | -0.13 | -0.01% |
| 2007-12-21 | 8.17 | 8.63 | 8.13 | 8.42 | 16135810 | 135044496 | 0.05 | 0.01% |
| 2007-12-14 | 8.55 | 8.80 | 8.30 | 8.37 | 4937000 | 42180400 | -0.18 | -0.02% |
| 2007-12-07 | 8.37 | 9.00 | 8.31 | 8.55 | 7287016 | 62590032 | 0.18 | 0.02% |
| 2007-11-30 | 8.22 | 9.17 | 8.05 | 8.37 | 9498384 | 82421584 | 0.12 | 0.01% |
| 2007-11-23 | 8.45 | 8.70 | 8.00 | 8.25 | 5866000 | 48931552 | -0.34 | -0.04% |
| 2007-11-16 | 8.66 | 8.99 | 8.40 | 8.59 | 13328330 | 116130200 | -0.34 | -0.04% |
| 2007-11-09 | 9.00 | 9.82 | 8.88 | 8.93 | 11688480 | 107241504 | -0.07 | -0.01% |
| 2007-11-02 | 9.09 | 9.29 | 8.60 | 9.00 | 6138056 | 55635800 | -0.09 | -0.01% |
| 2007-10-26 | 8.40 | 9.52 | 8.28 | 9.09 | 12630440 | 114077200 | 0.09 | 0.01% |
| 2007-10-18 | 8.00 | 9.20 | 7.90 | 8.85 | 21029990 | 182387200 | 0.95 | 0.12% |
| 2007-10-12 | 8.30 | 8.32 | 7.55 | 7.90 | 18925770 | 148424896 | -0.30 | -0.04% |
| 2007-10-05 | 8.33 | 8.43 | 7.60 | 8.20 | 9613401 | 78460888 | -0.13 | -0.02% |
| 2007-09-28 | 7.18 | 8.56 | 7.18 | 8.33 | 19824770 | 161244992 | 1.36 | 0.20% |
| 2007-09-21 | 7.17 | 7.35 | 6.90 | 6.97 | 11921580 | 85761392 | -0.18 | -0.03% |
| 2007-09-14 | 6.57 | 7.30 | 6.50 | 7.15 | 17841190 | 124963200 | 0.43 | 0.06% |
| 2007-09-07 | 6.29 | 6.94 | 6.25 | 6.79 | 28596370 | 183585696 | 0.52 | 0.08% |
| 2007-09-01 | 6.25 | 6.31 | 6.08 | 6.27 | 3253440 | 20124360 | 0.00 | 0.00% |
| 2007-08-24 | 5.75 | 6.25 | 5.22 | 6.10 | 20290660 | 120982496 | 0.60 | 0.11% |
| 2007-08-17 | 6.60 | 6.70 | 5.30 | 5.50 | 9792000 | 60563040 | -1.10 | -0.17% |
| 2007-08-10 | 6.75 | 7.12 | 6.32 | 6.60 | 6000192 | 39699128 | -0.17 | -0.03% |
| 2007-08-03 | 7.01 | 7.60 | 6.64 | 6.77 | 9363798 | 65745800 | -0.19 | -0.03% |
| 2007-07-27 | 7.48 | 7.68 | 6.85 | 6.96 | 14330500 | 106647000 | -0.53 | -0.07% |
| 2007-07-20 | 7.60 | 7.68 | 7.20 | 7.49 | 4812240 | 36041480 | -0.12 | -0.02% |
| 2007-07-13 | 6.58 | 8.20 | 6.51 | 7.61 | 19729290 | 140537600 | 1.06 | 0.16% |
| 2007-07-06 | 6.69 | 6.70 | 6.45 | 6.55 | 8349248 | 54977000 | -0.14 | -0.02% |
| 2007-06-29 | 7.20 | 7.20 | 6.69 | 6.69 | 6679192 | 45942580 | -0.47 | -0.07% |
| 2007-06-22 | 6.96 | 7.37 | 6.95 | 7.16 | 12060420 | 87223184 | 0.10 | 0.01% |
| 2007-06-15 | 7.00 | 7.22 | 6.81 | 6.97 | 5148000 | 35971912 | -0.03 | -0.00% |
| 2007-06-08 | 6.41 | 7.20 | 6.30 | 7.00 | 9454384 | 63574820 | 0.60 | 0.09% |
| 2007-06-01 | 6.50 | 6.63 | 6.01 | 6.40 | 3083768 | 19871870 | -0.10 | -0.01% |
| 2007-05-25 | 6.66 | 6.89 | 6.48 | 6.50 | 3404288 | 22529320 | -0.15 | -0.02% |
| 2007-05-18 | 7.04 | 7.20 | 6.63 | 6.65 | 3606480 | 24993680 | -0.23 | -0.03% |
| 2007-05-11 | 6.58 | 7.49 | 6.57 | 6.88 | 4440192 | 30592380 | 0.29 | 0.04% |
| 2007-05-04 | 13.40 | 13.80 | 6.51 | 6.59 | 4050336 | 39656380 | -6.75 | -0.51% |
| 2007-04-27 | 13.44 | 14.00 | 13.26 | 13.34 | 6013011 | 80551480 | -0.02 | -0.00% |
| 2007-04-20 | 13.46 | 13.96 | 13.10 | 13.36 | 4579240 | 61702792 | -0.10 | -0.01% |
| 2007-04-14 | 13.40 | 14.00 | 13.38 | 13.46 | 421000 | 5693260 | 0.00 | 0.00% |
| 2007-04-04 | 14.44 | 14.50 | 13.32 | 13.38 | 2252336 | 30905630 | -0.84 | -0.06% |
| 2007-03-30 | 13.34 | 13.94 | 13.32 | 13.76 | 7076000 | 96776864 | 0.36 | 0.03% |
| 2007-03-23 | 13.70 | 13.94 | 13.30 | 13.40 | 6212096 | 84803904 | -0.26 | -0.02% |
| 2007-03-16 | 13.20 | 13.94 | 13.20 | 13.72 | 1766000 | 23842780 | 0.32 | 0.02% |
| 2007-03-09 | 13.32 | 13.44 | 12.00 | 13.24 | 1777645 | 22806840 | -0.12 | -0.01% |
| 2007-03-02 | 14.16 | 15.40 | 12.50 | 13.36 | 2111096 | 29011050 | -0.98 | -0.07% |
| 2007-02-24 | 14.10 | 14.48 | 14.00 | 14.34 | 470000 | 6699540 | 0.00 | 0.00% |
| 2007-02-16 | 13.00 | 13.56 | 12.90 | 13.26 | 1261576 | 16620820 | 0.10 | 0.01% |
| 2007-02-09 | 13.40 | 13.56 | 12.60 | 13.20 | 2419384 | 32151580 | -0.44 | -0.03% |
| 2007-02-02 | 12.82 | 13.98 | 12.72 | 13.64 | 2326056 | 30480280 | 0.54 | 0.04% |
| 2007-01-26 | 13.20 | 13.58 | 12.80 | 13.10 | 1780732 | 23693100 | -0.30 | -0.02% |
| 2007-01-19 | 12.52 | 14.02 | 12.52 | 13.40 | 2261192 | 30564660 | 0.92 | 0.07% |
| 2007-01-12 | 12.06 | 12.70 | 11.80 | 12.48 | 1127528 | 13666050 | 0.38 | 0.03% |
| 2007-01-05 | 11.86 | 12.40 | 11.50 | 12.10 | 2320296 | 27748040 | 0.24 | 0.02% |
| 2006-12-29 | 11.20 | 11.88 | 11.12 | 11.86 | 1092336 | 12371370 | 0.66 | 0.06% |
| 2006-12-22 | 10.78 | 11.64 | 10.30 | 11.20 | 2988048 | 32635080 | 0.42 | 0.04% |
| 2006-12-15 | 10.34 | 10.86 | 10.34 | 10.78 | 4117288 | 43900060 | 0.44 | 0.04% |
| 2006-12-08 | 10.60 | 11.10 | 10.20 | 10.34 | 28500250 | 301931712 | -0.26 | -0.02% |
| 2006-12-01 | 10.50 | 10.76 | 10.40 | 10.60 | 257000 | 2737460 | 0.08 | 0.01% |
