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 | 5.05 | 5.19 | 4.91 | 4.95 | 57861940 | 292484672 | -0.02 | -0.40% |
| 2009-11-20 | 4.78 | 5.15 | 4.74 | 5.03 | 147696304 | 733302912 | 0.05 | 1.05% |
| 2009-11-13 | 4.53 | 4.83 | 4.40 | 4.76 | 79066000 | 364752992 | 0.00 | 0.00% |
| 2009-11-06 | 4.30 | 4.61 | 4.28 | 4.49 | 40483660 | 182219808 | 0.03 | 0.69% |
| 2009-10-30 | 4.40 | 4.61 | 4.31 | 4.37 | 50375900 | 225202688 | 0.11 | 2.47% |
| 2009-10-23 | 4.49 | 4.60 | 4.41 | 4.46 | 58589360 | 262604512 | -0.03 | -0.67% |
| 2009-10-16 | 4.46 | 4.62 | 4.46 | 4.50 | 35371000 | 160822704 | 0.05 | 1.12% |
| 2009-10-09 | 4.53 | 4.63 | 4.41 | 4.46 | 40575900 | 181979904 | -0.08 | -1.78% |
| 2009-10-02 | 0.00 | 4.70 | 0.00 | 4.50 | 73219800 | 330995296 | 0.00 | 0.00% |
| 2009-09-25 | 4.45 | 4.59 | 4.22 | 4.58 | 130420912 | 570549504 | -0.19 | -4.29% |
| 2009-09-18 | 4.72 | 4.72 | 4.13 | 4.43 | 205105600 | 894491008 | -0.12 | -2.56% |
| 2009-09-11 | 4.50 | 4.82 | 4.50 | 4.69 | 85263904 | 395228992 | 0.05 | 1.11% |
| 2009-09-04 | 4.65 | 4.65 | 4.40 | 4.51 | 62646352 | 285169632 | -0.05 | -1.08% |
| 2009-08-28 | 4.65 | 4.65 | 4.43 | 4.62 | 91403104 | 416255424 | 0.08 | 1.79% |
| 2009-08-21 | 4.48 | 4.52 | 4.12 | 4.48 | 135092608 | 577315008 | -0.35 | -7.64% |
| 2009-08-14 | 4.89 | 4.91 | 4.50 | 4.58 | 74817800 | 351850496 | -0.02 | -0.41% |
| 2009-08-07 | 4.81 | 5.02 | 4.74 | 4.82 | 132202400 | 643596288 | 0.00 | 0.00% |
| 2009-07-31 | 4.73 | 4.94 | 4.70 | 4.80 | 38002000 | 184916608 | 0.11 | 2.37% |
| 2009-07-24 | 4.49 | 4.70 | 4.48 | 4.63 | 12614610 | 58316272 | 0.04 | 0.90% |
| 2009-07-17 | 4.23 | 4.50 | 4.11 | 4.39 | 11740000 | 51015620 | -0.03 | -0.71% |
| 2009-07-10 | 4.38 | 4.44 | 4.15 | 4.17 | 10773160 | 46421900 | 0.04 | 0.92% |
| 2009-07-03 | 4.52 | 4.64 | 4.35 | 4.39 | 35475040 | 160310000 | 0.05 | 1.12% |
| 2009-06-26 | 4.70 | 4.71 | 4.32 | 4.45 | 67823104 | 305635072 | -0.04 | -0.85% |
| 2009-06-19 | 4.46 | 4.80 | 4.45 | 4.56 | 103617696 | 479327104 | 0.12 | 2.71% |
| 2009-06-12 | 4.59 | 4.60 | 4.22 | 4.43 | 122892704 | 539639168 | -0.12 | -2.63% |
| 2009-06-05 | 5.23 | 5.25 | 4.50 | 4.57 | 132743600 | 637859776 | -0.11 | -2.17% |
| 2009-05-29 | 4.37 | 5.18 | 4.26 | 5.07 | 149946400 | 705424896 | -0.03 | -0.69% |
| 2009-05-22 | 3.75 | 4.63 | 3.69 | 4.35 | 221081408 | 937817024 | 0.22 | 5.85% |
| 2009-05-15 | 3.75 | 3.85 | 3.63 | 3.76 | 106830896 | 400684192 | -0.03 | -0.81% |
| 2009-05-08 | 3.58 | 3.95 | 3.48 | 3.82 | 295591616 | 1093949952 | 0.31 | 0.09% |
| 2009-04-30 | 3.80 | 3.81 | 3.45 | 3.51 | 119358096 | 425038304 | -0.35 | -0.09% |
| 2009-04-24 | 3.65 | 4.05 | 3.62 | 3.86 | 200639200 | 765373184 | 0.28 | 0.08% |
| 2009-04-17 | 3.40 | 3.83 | 3.37 | 3.58 | 146766000 | 524720000 | 0.19 | 0.06% |
| 2009-04-09 | 3.45 | 3.50 | 3.26 | 3.39 | 91693960 | 309172000 | -0.03 | -0.01% |
| 2009-04-03 | 3.61 | 3.67 | 3.35 | 3.42 | 100475104 | 351994496 | -0.21 | -0.06% |
| 2009-03-27 | 3.50 | 3.74 | 3.49 | 3.63 | 80630152 | 291402912 | 0.16 | 0.05% |
| 2009-03-20 | 3.44 | 3.67 | 3.39 | 3.47 | 98827800 | 349785504 | 3.47 | 0.00% |
| 2009-03-13 | 3.56 | 3.56 | 3.15 | 3.39 | 98975288 | 328799296 | -0.17 | -0.05% |
| 2009-03-06 | 3.38 | 3.62 | 3.25 | 3.56 | 72682976 | 251063696 | 0.13 | 0.04% |
| 2009-02-27 | 3.35 | 3.45 | 3.29 | 3.43 | 49982912 | 169807392 | 0.07 | 0.02% |
| 2009-02-20 | 3.86 | 3.88 | 3.26 | 3.36 | 93828248 | 319994400 | -0.49 | -0.13% |
| 2009-02-13 | 3.90 | 3.94 | 3.65 | 3.85 | 51526192 | 196797104 | -0.01 | -0.00% |
| 2009-02-06 | 3.72 | 3.90 | 3.54 | 3.86 | 63970280 | 240190208 | 0.14 | 0.04% |
| 2009-01-30 | 3.50 | 3.76 | 3.42 | 3.72 | 26838460 | 95981920 | 0.42 | 0.13% |
| 2009-01-23 | 3.75 | 3.80 | 3.19 | 3.30 | 68698688 | 232870096 | -0.40 | -0.11% |
| 2009-01-16 | 3.84 | 3.87 | 3.52 | 3.70 | 53151200 | 196358208 | -0.11 | -0.03% |
| 2009-01-09 | 4.29 | 4.34 | 3.64 | 3.81 | 146516496 | 576918720 | -0.41 | -0.10% |
| 2009-01-02 | 4.00 | 4.25 | 3.92 | 4.22 | 26142900 | 109267800 | 0.19 | 0.05% |
| 2008-12-24 | 4.35 | 4.40 | 3.71 | 4.03 | 29499400 | 117479200 | -0.27 | -0.06% |
| 2008-12-19 | 3.78 | 4.46 | 3.71 | 4.30 | 120721504 | 494233216 | 0.70 | 0.19% |
| 2008-12-12 | 3.64 | 4.21 | 3.46 | 3.60 | 183965504 | 698417792 | 0.14 | 0.04% |
| 2008-12-05 | 3.32 | 3.89 | 3.22 | 3.46 | 135224896 | 477360288 | 0.20 | 0.06% |
| 2008-11-28 | 3.59 | 3.69 | 3.03 | 3.26 | 146258000 | 487256704 | -0.32 | -0.09% |
| 2008-11-21 | 3.45 | 3.73 | 3.20 | 3.58 | 176812400 | 610149312 | 0.23 | 0.07% |
| 2008-11-14 | 4.31 | 4.31 | 3.05 | 3.35 | 292516992 | 988525120 | 0.44 | 0.15% |
| 2008-10-31 | 2.62 | 2.87 | 1.86 | 2.74 | 172538704 | 409335104 | 0.19 | 0.07% |
| 2008-10-24 | 3.09 | 3.09 | 2.52 | 2.55 | 82265504 | 233098496 | -0.44 | -0.15% |
| 2008-10-17 | 2.86 | 3.20 | 2.80 | 2.99 | 69474000 | 208070304 | 0.15 | 0.05% |
| 2008-10-10 | 3.05 | 3.11 | 2.75 | 2.84 | 122494000 | 357785408 | -0.26 | -0.08% |
| 2008-10-03 | 2.95 | 3.14 | 2.84 | 3.10 | 83945000 | 252229504 | 0.17 | 0.06% |
| 2008-09-26 | 3.00 | 3.05 | 2.70 | 2.93 | 92530072 | 265051104 | -0.02 | -0.01% |
| 2008-09-19 | 2.75 | 3.00 | 2.49 | 2.95 | 110244496 | 303478784 | 0.00 | 0.00% |
| 2008-09-12 | 3.01 | 3.03 | 2.80 | 2.95 | 102664000 | 299651104 | -0.01 | -0.00% |
| 2008-09-05 | 3.09 | 3.22 | 2.81 | 2.96 | 207296192 | 634017472 | -0.17 | -0.05% |
| 2008-08-29 | 2.70 | 3.15 | 2.70 | 3.13 | 589749696 | 1710660992 | 0.50 | 0.19% |
| 2008-08-21 | 3.05 | 3.08 | 2.61 | 2.63 | 681697920 | 1927117056 | 0.03 | 0.01% |
