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 | 6.55 | 6.84 | 5.94 | 5.97 | 423847200 | 2147483647 | 0.26 | 4.02% |
| 2009-11-20 | 6.66 | 6.98 | 6.39 | 6.47 | 429419104 | 2147483647 | 0.24 | 3.66% |
| 2009-11-13 | 6.30 | 6.57 | 6.21 | 6.55 | 236558208 | 1511523072 | 0.09 | 1.43% |
| 2009-11-06 | 5.73 | 6.30 | 5.68 | 6.29 | 216107808 | 1313031040 | -0.02 | -0.34% |
| 2009-10-30 | 5.90 | 6.09 | 5.63 | 5.94 | 177741200 | 1047753024 | 0.04 | 0.67% |
| 2009-10-23 | 5.47 | 6.00 | 5.42 | 5.99 | 258339904 | 1493896064 | 0.18 | 3.29% |
| 2009-10-16 | 5.44 | 5.70 | 5.36 | 5.57 | 235013184 | 1301081216 | 0.08 | 1.48% |
| 2009-10-09 | 4.85 | 5.42 | 4.85 | 5.39 | 237417504 | 1233168000 | -0.03 | -0.61% |
| 2009-10-02 | 5.12 | 5.15 | 4.86 | 4.91 | 100876896 | 505586912 | -0.17 | -3.31% |
| 2009-09-25 | 5.23 | 5.28 | 5.02 | 5.14 | 172600496 | 892923008 | -0.13 | -2.44% |
| 2009-09-18 | 5.15 | 5.42 | 5.06 | 5.33 | 240002688 | 1254482944 | -0.15 | -2.86% |
| 2009-09-11 | 4.82 | 5.26 | 4.82 | 5.25 | 278847200 | 1417622016 | 0.10 | 2.09% |
| 2009-09-04 | 4.63 | 4.82 | 4.52 | 4.79 | 216243504 | 1004295040 | -0.08 | -1.68% |
| 2009-08-28 | 4.92 | 4.97 | 4.69 | 4.75 | 198924704 | 966493056 | 0.10 | 2.07% |
| 2009-08-21 | 4.83 | 4.90 | 4.58 | 4.83 | 208909088 | 992891008 | -0.23 | -4.66% |
| 2009-08-14 | 4.97 | 5.00 | 4.70 | 4.94 | 316962208 | 1534043904 | 0.05 | 1.02% |
| 2009-08-07 | 5.50 | 5.50 | 4.79 | 4.88 | 361797216 | 1825778048 | -0.02 | -0.37% |
| 2009-07-31 | 5.69 | 5.69 | 5.17 | 5.40 | 102895872 | 559961920 | -0.03 | -0.53% |
| 2009-07-24 | 5.28 | 5.60 | 5.27 | 5.59 | 22051440 | 120657904 | 0.11 | 2.12% |
| 2009-07-17 | 5.02 | 5.20 | 4.93 | 5.15 | 20617050 | 104603000 | 0.02 | 0.40% |
| 2009-07-10 | 5.15 | 5.28 | 4.98 | 5.07 | 37765240 | 194797600 | -0.03 | -0.57% |
| 2009-07-03 | 4.99 | 5.16 | 4.90 | 5.11 | 124451464 | 625915456 | 0.01 | 0.20% |
| 2009-06-26 | 4.57 | 4.95 | 4.54 | 4.93 | 140454000 | 663135872 | 0.17 | 3.66% |
| 2009-06-19 | 4.91 | 5.05 | 4.62 | 4.64 | 126039448 | 604942528 | -0.08 | -1.62% |
| 2009-06-12 | 4.54 | 5.08 | 4.45 | 4.95 | 275352000 | 1322375936 | -0.02 | -0.44% |
| 2009-06-05 | 4.45 | 4.79 | 4.34 | 4.53 | 386909216 | 1769348992 | 0.26 | 6.02% |
| 2009-05-29 | 4.33 | 4.40 | 4.09 | 4.32 | 305134304 | 1306020992 | 0.11 | 2.61% |
| 2009-05-22 | 3.95 | 4.53 | 3.90 | 4.21 | 359213824 | 1549305984 | 0.28 | 7.00% |
| 2009-05-15 | 4.13 | 4.14 | 3.79 | 4.00 | 353001312 | 1401454080 | -0.08 | -1.92% |
| 2009-05-08 | 3.59 | 4.03 | 3.58 | 4.01 | 787517504 | 2147483647 | 0.44 | 0.12% |
| 2009-04-30 | 3.31 | 3.62 | 3.23 | 3.57 | 542801728 | 1877998976 | 0.24 | 0.07% |
| 2009-04-24 | 3.07 | 3.38 | 3.00 | 3.33 | 342111904 | 1099101056 | 0.24 | 0.08% |
| 2009-04-17 | 3.40 | 3.42 | 3.07 | 3.09 | 293068896 | 959760384 | -0.17 | -0.05% |
| 2009-04-09 | 3.20 | 3.28 | 3.07 | 3.26 | 191432096 | 613524288 | 0.08 | 0.03% |
| 2009-04-03 | 3.09 | 3.21 | 2.87 | 3.18 | 193190096 | 583704320 | 0.07 | 0.02% |
| 2009-03-27 | 2.90 | 3.18 | 2.88 | 3.11 | 318338816 | 980283392 | 0.28 | 0.10% |
| 2009-03-20 | 2.94 | 3.08 | 2.83 | 2.83 | 177812704 | 530790016 | 2.83 | 0.00% |
| 2009-03-13 | 2.87 | 2.96 | 2.80 | 2.92 | 165308608 | 473125600 | 0.06 | 0.02% |
| 2009-03-06 | 2.72 | 2.87 | 2.57 | 2.86 | 216277904 | 598702784 | 0.05 | 0.02% |
| 2009-02-27 | 2.79 | 2.94 | 2.79 | 2.81 | 183995504 | 521294016 | 0.00 | 0.00% |
| 2009-02-20 | 2.93 | 2.94 | 2.75 | 2.81 | 133216000 | 376290496 | -0.08 | -0.03% |
| 2009-02-13 | 3.08 | 3.08 | 2.79 | 2.89 | 136178000 | 395562912 | -0.13 | -0.04% |
| 2009-02-06 | 2.86 | 3.08 | 2.80 | 3.02 | 178582096 | 521465984 | 0.08 | 0.03% |
| 2009-01-30 | 2.97 | 2.97 | 2.76 | 2.94 | 84202040 | 242223904 | 0.12 | 0.04% |
| 2009-01-23 | 2.77 | 2.90 | 2.67 | 2.82 | 227346592 | 635670592 | 0.07 | 0.03% |
| 2009-01-16 | 2.79 | 2.79 | 2.51 | 2.75 | 334732704 | 893905728 | -0.04 | -0.01% |
| 2009-01-09 | 2.82 | 3.05 | 2.68 | 2.79 | 240114592 | 688510080 | 0.01 | 0.00% |
| 2009-01-02 | 2.66 | 2.78 | 2.59 | 2.78 | 80335840 | 214600304 | 0.12 | 0.04% |
| 2008-12-24 | 2.88 | 2.93 | 2.62 | 2.66 | 70863888 | 195658496 | -0.22 | -0.08% |
| 2008-12-19 | 2.83 | 3.05 | 2.68 | 2.88 | 195241696 | 565874304 | 0.13 | 0.05% |
| 2008-12-12 | 2.70 | 3.08 | 2.67 | 2.75 | 371068096 | 1072566016 | 0.12 | 0.05% |
| 2008-12-05 | 2.52 | 2.73 | 2.50 | 2.63 | 201181600 | 521976992 | 0.05 | 0.02% |
| 2008-11-28 | 2.25 | 2.58 | 2.24 | 2.58 | 423636512 | 1019715008 | 0.22 | 0.09% |
| 2008-11-21 | 2.97 | 2.98 | 2.13 | 2.36 | 532688992 | 1330361984 | -0.66 | -0.22% |
| 2008-11-14 | 3.09 | 3.30 | 2.82 | 3.02 | 278366496 | 852188288 | 0.11 | 0.04% |
| 2008-10-31 | 2.05 | 2.50 | 1.86 | 2.30 | 375825696 | 809325568 | 0.16 | 0.07% |
| 2008-10-24 | 2.80 | 2.87 | 2.10 | 2.14 | 365172000 | 894307520 | -0.59 | -0.22% |
| 2008-10-17 | 2.92 | 3.35 | 2.69 | 2.73 | 363234400 | 1070806016 | -0.09 | -0.03% |
| 2008-10-10 | 3.10 | 3.22 | 2.62 | 2.82 | 376401088 | 1093831936 | -0.43 | -0.13% |
| 2008-10-03 | 3.60 | 3.60 | 3.10 | 3.25 | 141203104 | 475386592 | -0.33 | -0.09% |
| 2008-09-26 | 4.20 | 4.20 | 3.42 | 3.58 | 227569296 | 843215424 | -0.53 | -0.13% |
| 2008-09-19 | 3.50 | 4.11 | 3.00 | 4.11 | 394362208 | 1393249024 | 0.29 | 0.08% |
| 2008-09-12 | 4.31 | 4.34 | 3.81 | 3.82 | 207930000 | 844462592 | -0.29 | -0.07% |
| 2008-09-05 | 4.42 | 4.47 | 4.04 | 4.11 | 243831104 | 1034924032 | -0.40 | -0.09% |
| 2008-08-29 | 4.68 | 4.83 | 4.43 | 4.51 | 345893408 | 1608481024 | -0.01 | -0.00% |
| 2008-08-21 | 4.65 | 4.72 | 4.46 | 4.52 | 143790896 | 659976384 | -0.17 | -0.04% |
| 2008-08-15 | 5.03 | 5.09 | 4.62 | 4.69 | 203560704 | 982550208 | -0.36 | -0.07% |
| 2008-08-08 | 4.94 | 5.10 | 4.82 | 5.05 | 165162400 | 824058816 | 0.05 | 0.01% |
| 2008-07-31 | 4.86 | 5.00 | 4.70 | 4.98 | 92777536 | 454934496 | 0.10 | 0.02% |
| 2008-07-25 | 4.75 | 5.11 | 4.70 | 4.88 | 221153504 | 1085126016 | 0.15 | 0.03% |
| 2008-07-18 | 4.85 | 4.85 | 4.47 | 4.73 | 168372000 | 774748480 | -0.05 | -0.01% |
| 2008-07-11 | 4.40 | 4.81 | 4.28 | 4.78 | 228875296 | 1045806016 | 0.50 | 0.12% |
| 2008-07-04 | 4.46 | 4.58 | 4.17 | 4.28 | 122130000 | 534270016 | -0.25 | -0.06% |
| 2008-06-27 | 4.72 | 4.84 | 4.44 | 4.53 | 177651808 | 830338432 | -0.33 | -0.07% |
| 2008-06-20 | 4.95 | 5.10 | 4.80 | 4.86 | 180448608 | 894986816 | -0.01 | -0.00% |
| 2008-06-13 | 5.32 | 5.38 | 4.75 | 4.87 | 332676704 | 1664331008 | -0.61 | -0.11% |
| 2008-06-06 | 5.54 | 5.56 | 5.19 | 5.48 | 278604096 | 1503075968 | -0.08 | -0.01% |
| 2008-05-30 | 4.86 | 5.64 | 4.82 | 5.56 | 438235904 | 2147483647 | 0.57 | 0.11% |
| 2008-05-23 | 5.07 | 5.09 | 4.85 | 4.99 | 134887008 | 672054400 | -0.08 | -0.02% |
| 2008-05-16 | 4.76 | 5.11 | 4.72 | 5.07 | 105973600 | 527066304 | 0.28 | 0.06% |
| 2008-05-09 | 5.29 | 5.29 | 4.71 | 4.79 | 207792496 | 1027686976 | -0.50 | -0.09% |
| 2008-05-02 | 5.06 | 5.30 | 5.06 | 5.29 | 151554704 | 785833472 | 0.21 | 0.04% |
| 2008-04-25 | 4.64 | 5.32 | 4.61 | 5.08 | 361565888 | 1817208064 | 0.49 | 0.11% |
| 2008-04-18 | 4.59 | 4.65 | 4.44 | 4.59 | 125850896 | 573311232 | -0.09 | -0.02% |
| 2008-04-11 | 4.48 | 4.71 | 4.28 | 4.68 | 259814704 | 1176279040 | 0.20 | 0.04% |
| 2008-04-03 | 4.21 | 4.58 | 4.08 | 4.48 | 221746400 | 959820928 | 0.23 | 0.05% |
| 2008-03-28 | 3.56 | 4.28 | 3.56 | 4.25 | 227968400 | 905159296 | 0.74 | 0.21% |
| 2008-03-20 | 3.63 | 3.76 | 3.44 | 3.51 | 141956496 | 509012096 | -0.30 | -0.08% |
| 2008-03-14 | 3.89 | 4.13 | 3.80 | 3.81 | 105131056 | 412011552 | -0.12 | -0.03% |
| 2008-03-07 | 4.26 | 4.28 | 3.88 | 3.93 | 127537768 | 521464320 | -0.39 | -0.09% |
| 2008-02-29 | 4.28 | 4.37 | 4.17 | 4.32 | 112222752 | 481079616 | 0.09 | 0.02% |
| 2008-02-22 | 4.37 | 4.45 | 4.18 | 4.23 | 98648960 | 425539168 | -0.13 | -0.03% |
| 2008-02-15 | 4.42 | 4.44 | 4.18 | 4.36 | 117136328 | 503491072 | -0.04 | -0.01% |
| 2008-02-06 | 4.75 | 4.85 | 4.32 | 4.40 | 106288136 | 490598400 | -0.22 | -0.05% |
| 2008-02-01 | 4.71 | 4.89 | 4.36 | 4.62 | 201316960 | 925559168 | -0.28 | -0.06% |
| 2008-01-25 | 4.81 | 4.95 | 4.25 | 4.90 | 334134592 | 1552488960 | -0.10 | -0.02% |
| 2008-01-18 | 5.04 | 5.20 | 4.66 | 5.00 | 299092384 | 1464929408 | 0.02 | 0.00% |
| 2008-01-11 | 4.76 | 5.14 | 4.64 | 4.98 | 215291824 | 1048508928 | 0.11 | 0.02% |
| 2008-01-04 | 5.00 | 5.02 | 4.73 | 4.87 | 120682280 | 586243520 | -0.13 | -0.03% |
| 2007-12-28 | 5.00 | 5.07 | 4.89 | 5.00 | 87758496 | 436000384 | 0.00 | 0.00% |
| 2007-12-21 | 4.89 | 5.09 | 4.80 | 5.00 | 159472704 | 789941632 | -0.01 | -0.00% |
| 2007-12-14 | 5.34 | 5.38 | 4.99 | 5.01 | 232815392 | 1205021056 | -0.33 | -0.06% |
| 2007-12-07 | 5.35 | 5.55 | 5.24 | 5.34 | 228859200 | 1233863936 | 0.08 | 0.01% |
| 2007-11-30 | 5.32 | 5.40 | 5.15 | 5.26 | 198299200 | 1045296000 | 0.03 | 0.01% |
| 2007-11-23 | 5.45 | 5.68 | 5.14 | 5.23 | 293008000 | 1583348992 | -0.21 | -0.04% |
| 2007-11-16 | 5.56 | 5.77 | 5.37 | 5.44 | 349221184 | 1930120960 | -0.17 | -0.03% |
| 2007-11-09 | 6.32 | 6.39 | 5.59 | 5.61 | 723643584 | 2147483647 | -0.82 | -0.13% |
| 2007-11-02 | 6.36 | 6.69 | 6.20 | 6.43 | 1191534976 | 2147483647 | 0.16 | 0.03% |
| 2007-10-26 | 6.15 | 6.38 | 6.01 | 6.27 | 622227712 | 2147483647 | 0.24 | 0.04% |
| 2007-10-18 | 6.38 | 6.50 | 6.01 | 6.49 | 635309376 | 2147483647 | 0.26 | 0.04% |
| 2007-10-12 | 6.00 | 6.44 | 5.94 | 6.23 | 799183680 | 2147483647 | 0.30 | 0.05% |
| 2007-10-05 | 6.10 | 6.47 | 5.80 | 5.93 | 678834880 | 2147483647 | -0.11 | -0.02% |
| 2007-09-28 | 5.83 | 6.12 | 5.81 | 6.04 | 304836096 | 1813127040 | 0.22 | 0.04% |
| 2007-09-21 | 5.65 | 5.94 | 5.65 | 5.82 | 243992896 | 1422680960 | 0.10 | 0.02% |
| 2007-09-14 | 5.88 | 5.93 | 5.70 | 5.72 | 220664704 | 1281417984 | -0.17 | -0.03% |
| 2007-09-07 | 5.92 | 6.05 | 5.84 | 6.03 | 243441696 | 1448172032 | 0.04 | 0.01% |
| 2007-09-01 | 5.92 | 6.08 | 5.89 | 5.99 | 51556900 | 309056384 | 0.00 | 0.00% |
| 2007-08-24 | 5.65 | 6.17 | 5.50 | 5.74 | 360848800 | 2095896960 | 0.29 | 0.05% |
| 2007-08-17 | 5.73 | 5.84 | 5.06 | 5.45 | 260686896 | 1438327040 | -0.23 | -0.04% |
| 2007-08-10 | 5.78 | 5.88 | 5.63 | 5.68 | 179453296 | 1030073984 | -0.14 | -0.02% |
| 2007-08-03 | 5.91 | 6.04 | 5.74 | 5.82 | 302402400 | 1784265984 | -0.11 | -0.02% |
| 2007-07-27 | 6.05 | 6.16 | 5.90 | 5.93 | 322842592 | 1955872000 | -0.07 | -0.01% |
| 2007-07-20 | 6.43 | 6.51 | 5.97 | 6.00 | 487041984 | 2147483647 | -0.20 | -0.03% |
| 2007-07-13 | 6.04 | 6.49 | 6.03 | 6.20 | 703565568 | 2147483647 | 0.16 | 0.03% |
| 2007-07-06 | 6.07 | 6.07 | 5.95 | 6.04 | 196777792 | 1182530048 | 0.06 | 0.01% |
| 2007-06-29 | 5.91 | 6.10 | 5.90 | 5.98 | 310069600 | 1864204032 | 0.03 | 0.01% |
| 2007-06-22 | 5.90 | 6.18 | 5.90 | 5.95 | 309798496 | 1873427968 | -0.10 | -0.02% |
| 2007-06-15 | 5.97 | 6.00 | 5.80 | 5.90 | 254461600 | 1493614976 | 0.01 | 0.00% |
| 2007-06-08 | 5.89 | 6.07 | 5.73 | 5.95 | 438592608 | 2147483647 | 0.06 | 0.01% |
| 2007-06-01 | 6.00 | 6.04 | 5.82 | 5.89 | 376331904 | 2147483647 | -0.13 | -0.02% |
| 2007-05-25 | 6.15 | 6.23 | 5.99 | 6.02 | 331655008 | 2017810944 | -0.21 | -0.03% |
| 2007-05-18 | 6.55 | 6.58 | 6.19 | 6.23 | 529721504 | 2147483647 | -0.07 | -0.01% |
| 2007-05-11 | 6.59 | 6.62 | 6.15 | 6.30 | 903750912 | 2147483647 | -0.23 | -0.04% |
| 2007-05-04 | 6.63 | 6.74 | 6.47 | 6.53 | 836685824 | 2147483647 | 6.53 | 0.00% |
