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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.84 | 7.02 | 6.56 | 6.61 | 1462022016 | 2147483647 | 0.22 | 3.26% |
| 2009-11-20 | 6.85 | 7.07 | 6.70 | 6.75 | 1349096960 | 2147483647 | 0.16 | 2.35% |
| 2009-11-13 | 6.50 | 6.86 | 6.46 | 6.80 | 1285810944 | 2147483647 | 0.20 | 3.10% |
| 2009-11-06 | 6.10 | 6.51 | 6.07 | 6.46 | 1188070016 | 2147483647 | 0.01 | 0.16% |
| 2009-10-30 | 6.30 | 6.48 | 6.01 | 6.29 | 1448184960 | 2147483647 | -0.12 | -1.84% |
| 2009-10-23 | 6.08 | 6.52 | 6.08 | 6.51 | 1562110976 | 2147483647 | 0.04 | 0.65% |
| 2009-10-16 | 6.19 | 6.38 | 6.04 | 6.19 | 1262016384 | 2147483647 | -0.02 | -0.33% |
| 2009-10-09 | 5.65 | 6.15 | 5.64 | 6.10 | 1185554944 | 2147483647 | 0.07 | 1.23% |
| 2009-10-02 | 5.85 | 5.99 | 5.65 | 5.69 | 1079115008 | 2147483647 | -0.17 | -2.87% |
| 2009-09-25 | 6.08 | 6.18 | 5.80 | 5.92 | 1187462016 | 2147483647 | -0.14 | -2.27% |
| 2009-09-18 | 5.82 | 6.37 | 5.81 | 6.16 | 1709468928 | 2147483647 | -0.03 | -0.50% |
| 2009-09-11 | 5.68 | 6.02 | 5.65 | 5.96 | 2147483647 | 2147483647 | 0.15 | 2.66% |
| 2009-09-04 | 5.20 | 5.64 | 5.16 | 5.63 | 2147483647 | 2147483647 | 0.03 | 0.57% |
| 2009-08-28 | 5.32 | 5.34 | 5.16 | 5.26 | 1431793920 | 2147483647 | 0.05 | 0.95% |
| 2009-08-21 | 5.30 | 5.37 | 5.16 | 5.24 | 2131446912 | 2147483647 | -0.11 | -2.03% |
| 2009-08-14 | 5.20 | 5.43 | 5.18 | 5.41 | 1870832000 | 2147483647 | 0.16 | 3.13% |
| 2009-08-07 | 5.53 | 5.60 | 5.10 | 5.11 | 2147483647 | 2147483647 | 0.01 | 0.18% |
| 2009-07-31 | 5.44 | 5.70 | 5.41 | 5.58 | 466465216 | 2147483647 | 0.02 | 0.37% |
| 2009-07-24 | 5.31 | 5.44 | 5.20 | 5.36 | 281282880 | 1497288960 | 0.03 | 0.57% |
| 2009-07-17 | 5.01 | 5.30 | 4.95 | 5.18 | 335151616 | 1709046016 | -0.07 | -1.38% |
| 2009-07-10 | 5.25 | 5.38 | 5.05 | 5.07 | 419174976 | 2147483647 | -0.07 | -1.31% |
| 2009-07-03 | 5.41 | 5.55 | 5.20 | 5.27 | 629788800 | 2147483647 | -0.08 | -1.47% |
| 2009-06-26 | 5.20 | 5.48 | 5.11 | 5.44 | 1136521984 | 2147483647 | 0.18 | 3.47% |
| 2009-06-19 | 5.17 | 5.38 | 5.05 | 5.16 | 1548769920 | 2147483647 | 0.01 | 0.19% |
| 2009-06-12 | 4.87 | 5.30 | 4.69 | 5.22 | 2147483647 | 2147483647 | -0.05 | -1.02% |
| 2009-06-05 | 4.89 | 5.17 | 4.77 | 4.91 | 2147483647 | 2147483647 | 0.23 | 4.71% |
| 2009-05-29 | 4.80 | 4.90 | 4.58 | 4.88 | 1748990976 | 2147483647 | 0.02 | 0.42% |
| 2009-05-22 | 4.60 | 4.90 | 4.55 | 4.78 | 1490364032 | 2147483647 | 0.11 | 2.37% |
| 2009-05-15 | 4.65 | 4.74 | 4.42 | 4.65 | 2147483647 | 2147483647 | -0.08 | -1.70% |
| 2009-05-08 | 4.56 | 4.87 | 4.50 | 4.80 | 2147483647 | 2147483647 | 0.34 | 0.08% |
| 2009-04-30 | 4.24 | 4.49 | 4.00 | 4.46 | 2147483647 | 2147483647 | 0.19 | 0.04% |
| 2009-04-24 | 4.46 | 4.57 | 4.22 | 4.27 | 2147483647 | 2147483647 | -0.20 | -0.04% |
| 2009-04-17 | 4.40 | 4.55 | 4.38 | 4.47 | 1880173952 | 2147483647 | 0.11 | 0.03% |
| 2009-04-09 | 4.19 | 4.37 | 4.11 | 4.36 | 2147483647 | 2147483647 | 0.29 | 0.07% |
| 2009-04-03 | 4.10 | 4.18 | 3.90 | 4.07 | 2147483647 | 2147483647 | -0.12 | -0.03% |
| 2009-03-27 | 3.36 | 4.29 | 3.36 | 4.19 | 2147483647 | 2147483647 | 0.88 | 0.27% |
| 2009-03-20 | 3.38 | 3.58 | 3.30 | 3.31 | 1970615040 | 2147483647 | 3.31 | 0.00% |
| 2009-03-13 | 3.16 | 3.35 | 3.13 | 3.35 | 1959800960 | 2147483647 | 0.25 | 0.08% |
| 2009-03-06 | 3.10 | 3.27 | 2.99 | 3.10 | 2147483647 | 2147483647 | -0.08 | -0.03% |
| 2009-02-27 | 3.25 | 3.34 | 3.18 | 3.18 | 1745060992 | 2147483647 | -0.08 | -0.02% |
| 2009-02-20 | 3.60 | 3.60 | 3.23 | 3.26 | 1492061056 | 2147483647 | -0.31 | -0.09% |
| 2009-02-13 | 3.72 | 3.72 | 3.43 | 3.57 | 1271474944 | 2147483647 | -0.08 | -0.02% |
| 2009-02-06 | 3.37 | 3.68 | 3.24 | 3.65 | 1523825024 | 2147483647 | 0.30 | 0.09% |
| 2009-01-30 | 3.45 | 3.50 | 3.29 | 3.35 | 847860800 | 2147483647 | 0.11 | 0.03% |
| 2009-01-23 | 3.51 | 3.52 | 3.16 | 3.24 | 1780368000 | 2147483647 | -0.20 | -0.06% |
| 2009-01-16 | 3.56 | 3.65 | 3.21 | 3.44 | 2147483647 | 2147483647 | -0.21 | -0.06% |
| 2009-01-09 | 4.38 | 4.43 | 3.61 | 3.65 | 2147483647 | 2147483647 | -0.65 | -0.15% |
| 2009-01-02 | 4.10 | 4.30 | 4.05 | 4.30 | 662641600 | 2147483647 | 0.16 | 0.04% |
| 2008-12-24 | 4.44 | 4.45 | 4.00 | 4.14 | 500007712 | 2123229056 | -0.24 | -0.06% |
| 2008-12-19 | 4.36 | 4.50 | 4.12 | 4.38 | 1548584960 | 2147483647 | 0.11 | 0.03% |
| 2008-12-12 | 4.20 | 4.52 | 4.15 | 4.27 | 2147483647 | 2147483647 | 0.20 | 0.05% |
| 2008-12-05 | 3.75 | 4.07 | 3.73 | 4.07 | 1856899968 | 2147483647 | 0.27 | 0.07% |
| 2008-11-28 | 3.25 | 3.96 | 3.24 | 3.80 | 2147483647 | 2147483647 | 0.45 | 0.13% |
| 2008-11-21 | 3.75 | 3.82 | 3.12 | 3.35 | 2147483647 | 2147483647 | -0.40 | -0.11% |
| 2008-11-14 | 4.00 | 4.13 | 3.52 | 3.75 | 2147483647 | 2147483647 | 0.03 | 0.01% |
| 2008-10-31 | 3.12 | 3.70 | 2.61 | 3.54 | 2147483647 | 2147483647 | 0.39 | 0.12% |
| 2008-10-24 | 3.65 | 3.95 | 3.12 | 3.15 | 2147483647 | 2147483647 | -0.46 | -0.13% |
| 2008-10-17 | 3.90 | 4.60 | 3.61 | 3.61 | 2147483647 | 2147483647 | -0.14 | -0.04% |
| 2008-10-10 | 4.16 | 4.22 | 3.65 | 3.75 | 2147483647 | 2147483647 | -0.61 | -0.14% |
| 2008-10-03 | 4.76 | 4.78 | 4.12 | 4.36 | 1809665024 | 2147483647 | -0.38 | -0.08% |
| 2008-09-26 | 4.80 | 4.90 | 4.60 | 4.74 | 2147483647 | 2147483647 | 0.07 | 0.01% |
| 2008-09-19 | 4.50 | 4.79 | 3.45 | 4.67 | 2147483647 | 2147483647 | -0.13 | -0.03% |
| 2008-09-12 | 5.40 | 5.45 | 4.78 | 4.80 | 2147483647 | 2147483647 | -0.29 | -0.06% |
| 2008-09-05 | 5.35 | 5.41 | 4.96 | 5.09 | 1730438016 | 2147483647 | -0.32 | -0.06% |
| 2008-08-29 | 5.21 | 5.49 | 5.20 | 5.41 | 1792829056 | 2147483647 | 0.29 | 0.06% |
| 2008-08-21 | 5.11 | 5.29 | 5.06 | 5.12 | 1068313024 | 2147483647 | -0.08 | -0.01% |
| 2008-08-15 | 5.73 | 5.80 | 5.10 | 5.20 | 2147483647 | 2147483647 | -0.53 | -0.09% |
| 2008-08-08 | 5.80 | 5.89 | 5.64 | 5.73 | 1211154048 | 2147483647 | -0.17 | -0.03% |
| 2008-07-31 | 5.80 | 5.93 | 5.56 | 5.90 | 1219485952 | 2147483647 | 0.12 | 0.02% |
| 2008-07-25 | 5.80 | 6.00 | 5.62 | 5.78 | 2147483647 | 2147483647 | 0.23 | 0.04% |
| 2008-07-18 | 5.60 | 5.67 | 5.22 | 5.55 | 1640465024 | 2147483647 | -0.02 | -0.00% |
| 2008-07-11 | 5.13 | 5.60 | 5.10 | 5.57 | 2147483647 | 2147483647 | 0.46 | 0.09% |
| 2008-07-04 | 5.44 | 5.44 | 4.77 | 5.11 | 1708008960 | 2147483647 | -0.25 | -0.05% |
| 2008-06-27 | 5.40 | 5.68 | 5.27 | 5.36 | 1258438016 | 2147483647 | -0.07 | -0.01% |
| 2008-06-20 | 5.45 | 5.67 | 5.37 | 5.43 | 1115726976 | 2147483647 | 0.05 | 0.01% |
| 2008-06-13 | 5.56 | 5.59 | 5.32 | 5.38 | 1352674048 | 2147483647 | -0.34 | -0.06% |
| 2008-06-06 | 5.85 | 5.96 | 5.72 | 5.87 | 1173344000 | 2147483647 | 0.04 | 0.01% |
| 2008-05-30 | 5.68 | 5.90 | 5.67 | 5.83 | 1022795008 | 2147483647 | 0.01 | 0.00% |
| 2008-05-23 | 6.04 | 6.17 | 5.80 | 5.82 | 1036908032 | 2147483647 | -0.28 | -0.05% |
| 2008-05-16 | 5.92 | 6.18 | 5.91 | 6.10 | 1027406976 | 2147483647 | 0.19 | 0.03% |
| 2008-05-09 | 6.29 | 6.31 | 5.80 | 5.91 | 1670278016 | 2147483647 | -0.38 | -0.06% |
| 2008-05-02 | 6.21 | 6.33 | 6.09 | 6.29 | 1264000000 | 2147483647 | 0.14 | 0.02% |
| 2008-04-25 | 6.00 | 6.32 | 5.92 | 6.15 | 1772685056 | 2147483647 | 0.28 | 0.05% |
| 2008-04-18 | 6.00 | 6.02 | 5.67 | 5.87 | 1893948032 | 2147483647 | -0.28 | -0.05% |
| 2008-04-11 | 5.97 | 6.18 | 5.79 | 6.15 | 2147483647 | 2147483647 | 0.27 | 0.05% |
| 2008-04-03 | 5.44 | 6.00 | 5.37 | 5.88 | 1982588032 | 2147483647 | 0.31 | 0.06% |
| 2008-03-28 | 4.91 | 5.60 | 4.91 | 5.57 | 2147483647 | 2147483647 | 0.78 | 0.16% |
| 2008-03-20 | 4.72 | 5.09 | 4.52 | 4.79 | 2147483647 | 2147483647 | -0.13 | -0.03% |
| 2008-03-14 | 5.02 | 5.35 | 4.88 | 4.92 | 2039025536 | 2147483647 | -0.18 | -0.04% |
| 2008-03-07 | 5.31 | 5.39 | 5.03 | 5.10 | 2044271360 | 2147483647 | -0.44 | -0.08% |
| 2008-02-29 | 5.25 | 5.59 | 5.06 | 5.54 | 1884443264 | 2147483647 | 0.35 | 0.07% |
| 2008-02-22 | 5.34 | 5.46 | 5.05 | 5.19 | 1579213952 | 2147483647 | -0.07 | -0.01% |
| 2008-02-15 | 4.83 | 5.30 | 4.69 | 5.26 | 1772545664 | 2147483647 | 0.39 | 0.08% |
| 2008-02-06 | 5.25 | 5.32 | 4.76 | 4.87 | 1290058752 | 2147483647 | -0.21 | -0.04% |
| 2008-02-01 | 5.04 | 5.15 | 4.53 | 5.08 | 2147483647 | 2147483647 | -0.12 | -0.02% |
| 2008-01-25 | 5.16 | 5.29 | 4.24 | 5.20 | 2147483647 | 2147483647 | -0.07 | -0.01% |
| 2008-01-18 | 5.32 | 5.40 | 4.73 | 5.27 | 2147483647 | 2147483647 | -0.05 | -0.01% |
| 2008-01-11 | 5.24 | 5.57 | 5.07 | 5.32 | 2147483647 | 2147483647 | 0.01 | 0.00% |
| 2008-01-04 | 5.60 | 5.62 | 5.20 | 5.31 | 1482542336 | 2147483647 | -0.24 | -0.04% |
| 2007-12-28 | 5.73 | 5.84 | 5.52 | 5.55 | 758846080 | 2147483647 | -0.17 | -0.03% |
| 2007-12-21 | 5.60 | 5.75 | 5.37 | 5.72 | 1378577024 | 2147483647 | 0.00 | 0.00% |
| 2007-12-14 | 6.33 | 6.33 | 5.70 | 5.72 | 2037767936 | 2147483647 | -0.51 | -0.08% |
| 2007-12-07 | 6.10 | 6.47 | 6.02 | 6.23 | 1696097024 | 2147483647 | 0.07 | 0.01% |
| 2007-11-30 | 6.25 | 6.26 | 5.90 | 6.16 | 1866027008 | 2147483647 | 0.20 | 0.03% |
| 2007-11-23 | 6.10 | 6.18 | 5.68 | 5.96 | 1989224960 | 2147483647 | -0.11 | -0.02% |
| 2007-11-16 | 6.20 | 6.55 | 5.80 | 6.07 | 2147483647 | 2147483647 | -0.32 | -0.05% |
| 2007-11-09 | 6.70 | 6.86 | 6.32 | 6.39 | 2147483647 | 2147483647 | -0.44 | -0.06% |
| 2007-11-02 | 7.38 | 7.49 | 6.80 | 6.83 | 2147483647 | 2147483647 | -0.33 | -0.05% |
| 2007-10-26 | 6.50 | 7.28 | 6.43 | 7.16 | 2147483647 | 2147483647 | 0.65 | 0.10% |
| 2007-10-18 | 6.70 | 7.03 | 6.44 | 6.80 | 2147483647 | 2147483647 | 0.14 | 0.02% |
| 2007-10-12 | 6.09 | 6.93 | 6.08 | 6.66 | 2147483647 | 2147483647 | 0.67 | 0.11% |
| 2007-10-05 | 5.56 | 6.03 | 5.56 | 5.99 | 2147483647 | 2147483647 | 0.54 | 0.10% |
| 2007-09-28 | 5.45 | 5.59 | 5.29 | 5.45 | 2036098048 | 2147483647 | 0.05 | 0.01% |
| 2007-09-21 | 5.10 | 5.45 | 4.99 | 5.40 | 2147483647 | 2147483647 | 0.33 | 0.07% |
| 2007-09-14 | 5.00 | 5.15 | 4.99 | 5.07 | 1584796032 | 2147483647 | -0.03 | -0.01% |
| 2007-09-07 | 4.70 | 5.15 | 4.70 | 5.14 | 2147483647 | 2147483647 | 0.06 | 0.01% |
| 2007-09-01 | 5.00 | 5.12 | 4.98 | 5.08 | 819702912 | 2147483647 | 0.00 | 0.00% |
| 2007-08-24 | 4.45 | 5.00 | 4.40 | 4.91 | 2147483647 | 2147483647 | 0.65 | 0.15% |
| 2007-08-17 | 4.68 | 4.77 | 4.00 | 4.26 | 2147483647 | 2147483647 | -0.34 | -0.07% |
| 2007-08-10 | 4.63 | 4.83 | 4.43 | 4.60 | 2147483647 | 2147483647 | -0.14 | -0.03% |
| 2007-08-03 | 4.66 | 4.85 | 4.58 | 4.74 | 2147483647 | 2147483647 | 0.08 | 0.02% |
| 2007-07-27 | 4.92 | 5.06 | 4.63 | 4.66 | 2147483647 | 2147483647 | -0.26 | -0.05% |
| 2007-07-20 | 4.80 | 4.97 | 4.61 | 4.92 | 2147483647 | 2147483647 | 0.14 | 0.03% |
| 2007-07-13 | 4.63 | 4.98 | 4.63 | 4.78 | 2147483647 | 2147483647 | 0.17 | 0.04% |
| 2007-07-06 | 4.38 | 4.66 | 4.35 | 4.61 | 2141264000 | 2147483647 | 0.27 | 0.06% |
| 2007-06-29 | 4.37 | 4.43 | 4.25 | 4.34 | 1568249984 | 2147483647 | -0.03 | -0.01% |
| 2007-06-22 | 4.34 | 4.54 | 4.33 | 4.37 | 2147483647 | 2147483647 | -0.07 | -0.02% |
| 2007-06-15 | 4.05 | 4.32 | 4.00 | 4.25 | 2012665984 | 2147483647 | 0.20 | 0.05% |
| 2007-06-08 | 4.11 | 4.13 | 4.00 | 4.03 | 1167097984 | 2147483647 | -0.06 | -0.01% |
| 2007-06-01 | 4.13 | 4.14 | 4.01 | 4.09 | 1335789056 | 2147483647 | -0.02 | -0.01% |
| 2007-05-25 | 4.23 | 4.26 | 4.09 | 4.11 | 1059924992 | 2147483647 | -0.16 | -0.04% |
| 2007-05-18 | 4.36 | 4.39 | 4.23 | 4.27 | 1347312000 | 2147483647 | 0.06 | 0.01% |
| 2007-05-11 | 4.31 | 4.37 | 4.20 | 4.21 | 1297219968 | 2147483647 | -0.08 | -0.02% |
| 2007-05-04 | 4.35 | 4.36 | 4.25 | 4.29 | 1093810944 | 2147483647 | -0.05 | -0.01% |
| 2007-04-27 | 4.34 | 4.44 | 4.29 | 4.34 | 1710887936 | 2147483647 | 0.01 | 0.00% |
| 2007-04-20 | 4.31 | 4.42 | 4.28 | 4.33 | 1872934016 | 2147483647 | 0.04 | 0.01% |
| 2007-04-14 | 4.34 | 4.34 | 4.28 | 4.29 | 372570816 | 1602780032 | 0.00 | 0.00% |
| 2007-04-04 | 4.41 | 4.42 | 4.28 | 4.31 | 984614208 | 2147483647 | -0.09 | -0.02% |
| 2007-03-30 | 4.35 | 4.43 | 4.28 | 4.38 | 922246528 | 2147483647 | -0.01 | -0.00% |
| 2007-03-23 | 4.25 | 4.44 | 4.21 | 4.39 | 964736000 | 2147483647 | 0.10 | 0.02% |
| 2007-03-16 | 4.43 | 4.43 | 4.18 | 4.24 | 1660440960 | 2147483647 | -0.19 | -0.04% |
| 2007-03-09 | 4.12 | 4.45 | 3.96 | 4.40 | 2147483647 | 2147483647 | 0.21 | 0.05% |
| 2007-03-02 | 4.53 | 4.55 | 4.16 | 4.19 | 2147483647 | 2147483647 | -0.37 | -0.08% |
| 2007-02-24 | 4.58 | 4.60 | 4.53 | 4.56 | 183217104 | 834910080 | 0.00 | 0.00% |
| 2007-02-16 | 4.67 | 4.73 | 4.57 | 4.65 | 1020024000 | 2147483647 | -0.04 | -0.01% |
| 2007-02-09 | 4.48 | 4.74 | 4.48 | 4.68 | 1773556992 | 2147483647 | 0.16 | 0.04% |
| 2007-02-02 | 4.58 | 4.64 | 4.42 | 4.52 | 1591220992 | 2147483647 | -0.07 | -0.01% |
| 2007-01-26 | 4.62 | 4.74 | 4.52 | 4.59 | 1651097984 | 2147483647 | -0.01 | -0.00% |
| 2007-01-19 | 4.67 | 4.78 | 4.55 | 4.60 | 1786673024 | 2147483647 | -0.02 | -0.00% |
| 2007-01-12 | 4.80 | 4.84 | 4.52 | 4.62 | 2147483647 | 2147483647 | -0.33 | -0.07% |
| 2007-01-05 | 4.88 | 5.22 | 4.61 | 4.95 | 2147483647 | 2147483647 | 0.12 | 0.03% |
| 2006-12-29 | 4.80 | 5.02 | 4.78 | 4.83 | 2147483647 | 2147483647 | 0.43 | 0.10% |
| 2006-12-22 | 4.19 | 4.43 | 4.16 | 4.40 | 2147483647 | 2147483647 | 0.25 | 0.06% |
| 2006-12-15 | 4.03 | 4.20 | 4.03 | 4.15 | 1911373056 | 2147483647 | 0.13 | 0.03% |
| 2006-12-08 | 3.89 | 4.07 | 3.82 | 4.02 | 1959753984 | 2147483647 | 0.13 | 0.03% |
| 2006-12-01 | 3.95 | 3.95 | 3.87 | 3.89 | 240092496 | 937342080 | -0.04 | -0.01% |
