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 | 8.69 | 9.33 | 8.56 | 9.00 | 125696696 | 1119870976 | 0.40 | 4.76% |
| 2009-11-20 | 8.39 | 8.85 | 8.29 | 8.40 | 121256808 | 1042078976 | 0.50 | 6.01% |
| 2009-11-13 | 8.19 | 8.58 | 8.15 | 8.32 | 132308800 | 1107259008 | 0.33 | 4.04% |
| 2009-11-06 | 7.51 | 8.30 | 7.42 | 8.16 | 134136800 | 1078055040 | -0.01 | -0.13% |
| 2009-10-30 | 8.01 | 8.05 | 7.45 | 7.67 | 129315896 | 999997056 | -0.22 | -2.67% |
| 2009-10-23 | 8.09 | 8.41 | 8.03 | 8.24 | 99839296 | 820408000 | 0.23 | 2.83% |
| 2009-10-16 | 8.39 | 8.40 | 7.97 | 8.08 | 104072208 | 856679808 | -0.29 | -3.50% |
| 2009-10-09 | 7.38 | 8.48 | 7.33 | 8.29 | 178270912 | 1454194048 | 0.12 | 1.64% |
| 2009-10-02 | 7.40 | 7.70 | 7.28 | 7.34 | 76936304 | 575798016 | -0.23 | -2.99% |
| 2009-09-25 | 7.90 | 8.25 | 7.48 | 7.70 | 169983296 | 1341549952 | -0.09 | -1.13% |
| 2009-09-18 | 7.61 | 8.48 | 7.44 | 7.97 | 305684800 | 2147483647 | -0.08 | -1.04% |
| 2009-09-11 | 7.16 | 7.90 | 7.05 | 7.67 | 283582304 | 2140068992 | 0.15 | 2.13% |
| 2009-09-04 | 6.36 | 7.25 | 6.29 | 7.03 | 205565104 | 1392588032 | -0.08 | -1.22% |
| 2009-08-28 | 6.99 | 6.99 | 6.46 | 6.56 | 104305584 | 700726272 | 0.21 | 3.13% |
| 2009-08-21 | 6.85 | 6.92 | 6.34 | 6.71 | 182833296 | 1205296000 | -0.47 | -6.71% |
| 2009-08-14 | 7.29 | 7.40 | 6.93 | 7.00 | 130606704 | 925890944 | -0.05 | -0.69% |
| 2009-08-07 | 7.41 | 7.96 | 7.15 | 7.29 | 179109600 | 1366700928 | 0.50 | 6.92% |
| 2009-07-31 | 7.49 | 7.50 | 7.15 | 7.23 | 40213660 | 295540992 | -0.01 | -0.14% |
| 2009-07-24 | 7.20 | 7.58 | 7.19 | 7.41 | 39004352 | 288885504 | 0.17 | 2.40% |
| 2009-07-17 | 6.50 | 7.27 | 6.42 | 7.11 | 46037408 | 316885120 | -0.09 | -1.35% |
| 2009-07-10 | 6.70 | 6.80 | 6.30 | 6.74 | 68676736 | 455259648 | -0.19 | -2.79% |
| 2009-07-03 | 7.03 | 7.15 | 6.68 | 6.81 | 59799808 | 417955008 | -0.27 | -3.78% |
| 2009-06-26 | 6.62 | 6.95 | 6.20 | 6.93 | 89403800 | 598054016 | 0.01 | 0.15% |
| 2009-06-19 | 7.06 | 7.13 | 6.62 | 6.65 | 134514160 | 927173056 | -0.15 | -2.08% |
| 2009-06-12 | 7.45 | 7.75 | 7.09 | 7.22 | 139058208 | 1026402048 | -0.28 | -3.64% |
| 2009-06-05 | 7.17 | 8.00 | 7.16 | 7.69 | 247277696 | 1901580032 | 0.95 | 13.55% |
| 2009-05-29 | 6.76 | 7.05 | 6.48 | 7.01 | 145223296 | 987489024 | 0.14 | 2.12% |
| 2009-05-22 | 6.26 | 6.95 | 6.22 | 6.60 | 238990592 | 1561904000 | 0.14 | 2.21% |
| 2009-05-15 | 6.37 | 6.75 | 6.10 | 6.34 | 135073600 | 867380032 | 0.06 | 0.96% |
| 2009-05-08 | 6.07 | 6.59 | 6.00 | 6.58 | 196047600 | 1227790976 | 0.58 | 0.10% |
| 2009-04-30 | 6.24 | 6.30 | 5.66 | 6.00 | 122960304 | 733597376 | -0.23 | -0.04% |
| 2009-04-24 | 5.99 | 6.28 | 5.57 | 6.23 | 258251200 | 1536928000 | 0.06 | 0.01% |
| 2009-04-17 | 5.80 | 6.53 | 5.80 | 6.17 | 453409216 | 2147483647 | 0.49 | 0.09% |
| 2009-04-09 | 5.49 | 5.80 | 5.07 | 5.68 | 293936800 | 1604508032 | 0.31 | 0.06% |
| 2009-04-03 | 5.90 | 5.90 | 5.25 | 5.37 | 240199696 | 1317863040 | -0.58 | -0.10% |
| 2009-03-27 | 5.71 | 6.26 | 5.45 | 5.95 | 389937600 | 2147483647 | 0.07 | 0.01% |
| 2009-03-20 | 4.59 | 5.88 | 4.55 | 5.88 | 345367008 | 1778153984 | 5.88 | 0.00% |
| 2009-03-13 | 4.50 | 4.61 | 4.27 | 4.59 | 121368304 | 544924928 | 0.18 | 0.04% |
| 2009-03-06 | 4.10 | 4.60 | 4.04 | 4.41 | 155339200 | 671938176 | 0.24 | 0.06% |
| 2009-02-27 | 4.82 | 4.94 | 4.14 | 4.17 | 205784096 | 947739392 | -0.53 | -0.11% |
| 2009-02-20 | 4.85 | 5.05 | 4.45 | 4.70 | 241636192 | 1160018944 | -0.16 | -0.03% |
| 2009-02-13 | 4.68 | 5.12 | 4.50 | 4.86 | 286685696 | 1379843968 | 0.25 | 0.05% |
| 2009-02-06 | 4.30 | 4.64 | 4.08 | 4.61 | 194033696 | 846072320 | 0.44 | 0.11% |
| 2009-01-30 | 3.98 | 4.22 | 3.81 | 4.17 | 78075216 | 311758496 | 0.40 | 0.11% |
| 2009-01-23 | 4.29 | 4.35 | 3.72 | 3.77 | 141046800 | 570894208 | -0.37 | -0.09% |
| 2009-01-16 | 4.40 | 4.40 | 3.84 | 4.14 | 133000496 | 541939072 | -0.31 | -0.07% |
| 2009-01-09 | 4.91 | 4.99 | 4.28 | 4.45 | 201695808 | 938129920 | -0.31 | -0.07% |
| 2009-01-02 | 4.41 | 4.82 | 4.33 | 4.76 | 119181400 | 549623808 | 0.57 | 0.14% |
| 2008-12-24 | 4.70 | 4.77 | 3.81 | 4.19 | 140602304 | 586302592 | -0.51 | -0.11% |
| 2008-12-19 | 4.31 | 5.00 | 3.99 | 4.70 | 267169504 | 1217240064 | 0.70 | 0.17% |
| 2008-12-12 | 3.00 | 4.49 | 3.00 | 4.00 | 425795904 | 1655110016 | 1.03 | 0.35% |
| 2008-12-05 | 2.85 | 3.13 | 2.72 | 2.97 | 220237296 | 633099008 | 0.17 | 0.06% |
| 2008-11-28 | 2.40 | 2.85 | 2.31 | 2.80 | 264322592 | 680755392 | 0.56 | 0.25% |
| 2008-11-21 | 2.25 | 2.32 | 2.02 | 2.24 | 196029200 | 423954816 | 0.08 | 0.04% |
| 2008-11-14 | 2.45 | 2.68 | 2.05 | 2.16 | 248169504 | 573908608 | -0.16 | -0.07% |
| 2008-10-31 | 1.65 | 2.55 | 1.39 | 2.30 | 456499904 | 859174528 | 0.71 | 0.45% |
| 2008-10-24 | 2.51 | 2.69 | 1.51 | 1.59 | 251809408 | 507993216 | -1.00 | -0.39% |
| 2008-10-17 | 3.20 | 3.60 | 2.50 | 2.59 | 196559392 | 594876224 | -0.61 | -0.19% |
| 2008-10-10 | 3.58 | 3.77 | 2.85 | 3.20 | 174103504 | 555798912 | -0.63 | -0.16% |
| 2008-10-03 | 4.21 | 4.23 | 3.39 | 3.83 | 142996608 | 533065088 | -0.32 | -0.08% |
| 2008-09-26 | 4.16 | 4.33 | 3.82 | 4.15 | 235474496 | 968345728 | 0.11 | 0.03% |
| 2008-09-19 | 3.52 | 4.23 | 3.11 | 4.04 | 355547808 | 1312286976 | 0.52 | 0.15% |
| 2008-09-12 | 4.80 | 4.80 | 3.48 | 3.52 | 177118896 | 697276672 | -0.83 | -0.19% |
| 2008-09-05 | 5.25 | 5.27 | 4.27 | 4.35 | 133142000 | 620522688 | -0.99 | -0.18% |
| 2008-08-29 | 4.85 | 5.38 | 4.84 | 5.34 | 105634000 | 541877376 | 0.51 | 0.11% |
| 2008-08-21 | 4.64 | 5.06 | 4.50 | 4.83 | 79947936 | 380420000 | 0.13 | 0.03% |
| 2008-08-15 | 4.96 | 5.10 | 4.36 | 4.70 | 230429408 | 1095280000 | -0.30 | -0.06% |
| 2008-08-08 | 6.01 | 6.06 | 5.00 | 5.00 | 192208400 | 1037835008 | -1.00 | -0.17% |
| 2008-07-31 | 6.42 | 6.59 | 6.15 | 6.20 | 106417696 | 671865600 | -0.20 | -0.03% |
| 2008-07-25 | 7.12 | 7.20 | 6.30 | 6.40 | 140361200 | 949713728 | -0.57 | -0.08% |
| 2008-07-18 | 6.60 | 7.23 | 6.51 | 6.97 | 242171104 | 1663421056 | 0.50 | 0.08% |
| 2008-07-11 | 6.30 | 6.56 | 6.14 | 6.47 | 134644400 | 852416576 | 0.13 | 0.02% |
| 2008-07-04 | 6.30 | 6.99 | 6.26 | 6.34 | 151586208 | 1008321984 | 0.13 | 0.02% |
| 2008-06-27 | 6.46 | 6.65 | 5.87 | 6.21 | 158096304 | 982156288 | -0.34 | -0.05% |
| 2008-06-20 | 6.60 | 6.90 | 6.50 | 6.55 | 91593824 | 613415168 | -0.08 | -0.01% |
| 2008-06-13 | 7.20 | 7.35 | 6.63 | 6.63 | 101389400 | 706197696 | -0.72 | -0.10% |
| 2008-06-06 | 7.40 | 7.75 | 7.17 | 7.35 | 110766304 | 824438912 | -0.04 | -0.01% |
| 2008-05-30 | 7.31 | 7.92 | 7.15 | 7.39 | 165978400 | 1260354944 | -0.21 | -0.03% |
| 2008-05-23 | 7.40 | 8.06 | 7.23 | 7.60 | 361449088 | 2147483647 | 0.46 | 0.06% |
| 2008-05-16 | 7.00 | 7.16 | 6.70 | 7.14 | 123662800 | 851101120 | 0.15 | 0.02% |
| 2008-05-09 | 7.19 | 7.55 | 6.95 | 6.99 | 216137600 | 1556930944 | -0.09 | -0.01% |
| 2008-05-02 | 7.61 | 7.61 | 7.01 | 7.08 | 171420096 | 1234530048 | -0.53 | -0.07% |
| 2008-04-25 | 7.49 | 8.54 | 6.83 | 7.61 | 365435904 | 2147483647 | 0.24 | 0.03% |
| 2008-04-18 | 7.50 | 7.80 | 7.34 | 7.37 | 103678896 | 784564928 | -0.57 | -0.07% |
| 2008-04-11 | 7.55 | 8.97 | 7.55 | 7.94 | 343299008 | 2147483647 | 0.77 | 0.11% |
| 2008-04-03 | 7.53 | 7.68 | 6.60 | 7.17 | 203338000 | 1423496960 | -0.67 | -0.09% |
| 2008-03-28 | 6.61 | 7.88 | 6.45 | 7.84 | 188208000 | 1345907968 | 1.35 | 0.21% |
| 2008-03-20 | 9.00 | 9.01 | 6.00 | 6.49 | 397743008 | 2147483647 | -2.76 | -0.30% |
| 2008-03-14 | 9.38 | 10.00 | 9.01 | 9.25 | 149633952 | 1425432704 | -0.83 | -0.08% |
| 2008-03-07 | 10.46 | 10.90 | 9.75 | 10.08 | 157358432 | 1625821952 | -0.58 | -0.05% |
| 2008-02-29 | 10.60 | 10.96 | 9.31 | 10.66 | 252737344 | 2147483647 | 0.28 | 0.03% |
| 2008-02-22 | 9.50 | 10.54 | 9.28 | 10.38 | 198882560 | 1997877376 | 1.05 | 0.11% |
| 2008-02-15 | 9.00 | 9.44 | 8.86 | 9.33 | 135754160 | 1248403968 | 0.31 | 0.03% |
| 2008-02-06 | 9.94 | 10.32 | 8.80 | 9.02 | 134301312 | 1287471744 | -0.70 | -0.07% |
| 2008-02-01 | 10.48 | 10.70 | 8.38 | 9.72 | 249172352 | 2147483647 | -0.66 | -0.06% |
| 2008-01-25 | 10.46 | 10.78 | 8.05 | 10.38 | 423375808 | 2147483647 | -0.40 | -0.04% |
| 2008-01-18 | 13.08 | 13.24 | 10.50 | 10.78 | 288993408 | 2147483647 | -2.08 | -0.16% |
| 2008-01-11 | 13.20 | 13.28 | 12.56 | 12.86 | 242090048 | 2147483647 | -0.58 | -0.04% |
| 2008-01-04 | 12.20 | 13.50 | 11.90 | 13.44 | 226902560 | 2147483647 | 1.78 | 0.15% |
| 2007-12-28 | 10.90 | 12.94 | 10.88 | 11.66 | 230977376 | 2147483647 | 1.36 | 0.13% |
| 2007-12-21 | 10.40 | 10.48 | 9.35 | 10.30 | 125488400 | 1222706944 | -0.04 | -0.00% |
| 2007-12-14 | 11.12 | 11.44 | 10.14 | 10.34 | 134809600 | 1433645952 | -0.78 | -0.07% |
| 2007-12-07 | 11.30 | 11.78 | 10.90 | 11.12 | 135898896 | 1534953984 | -0.18 | -0.02% |
| 2007-11-30 | 10.20 | 11.48 | 10.06 | 11.30 | 229521904 | 2147483647 | 1.80 | 0.19% |
| 2007-11-23 | 11.10 | 11.28 | 9.45 | 9.50 | 221691008 | 2147483647 | -1.60 | -0.14% |
| 2007-11-16 | 12.20 | 12.36 | 9.92 | 11.10 | 340035392 | 2147483647 | -1.62 | -0.13% |
| 2007-11-09 | 12.92 | 13.34 | 11.60 | 12.72 | 242430704 | 2147483647 | -0.22 | -0.02% |
| 2007-11-02 | 13.56 | 14.12 | 12.66 | 12.94 | 253703696 | 2147483647 | -0.10 | -0.01% |
| 2007-10-26 | 12.30 | 13.54 | 12.00 | 13.04 | 230806304 | 2147483647 | 0.52 | 0.04% |
| 2007-10-18 | 12.96 | 14.46 | 12.70 | 13.36 | 347642912 | 2147483647 | 0.70 | 0.06% |
| 2007-10-12 | 12.58 | 12.78 | 10.90 | 12.66 | 402025088 | 2147483647 | 0.68 | 0.06% |
| 2007-10-05 | 12.90 | 13.64 | 10.94 | 11.98 | 409581696 | 2147483647 | -0.10 | -0.01% |
| 2007-09-28 | 14.52 | 14.60 | 11.10 | 12.08 | 411351904 | 2147483647 | -0.62 | -0.05% |
| 2007-09-21 | 9.14 | 13.46 | 9.14 | 12.70 | 400499712 | 2147483647 | 3.62 | 0.40% |
| 2007-09-14 | 7.94 | 9.97 | 7.80 | 9.08 | 337745792 | 2147483647 | 0.08 | 0.01% |
| 2007-09-07 | 6.88 | 8.45 | 6.70 | 8.03 | 387111008 | 2147483647 | 1.15 | 0.17% |
| 2007-09-01 | 6.60 | 7.00 | 6.50 | 6.88 | 85564960 | 582887616 | 0.00 | 0.00% |
| 2007-08-24 | 5.10 | 5.96 | 5.06 | 5.78 | 216354096 | 1170123008 | 1.00 | 0.21% |
| 2007-08-17 | 5.98 | 5.98 | 4.08 | 4.78 | 261784096 | 1343107968 | -1.01 | -0.17% |
| 2007-08-10 | 5.85 | 6.35 | 5.69 | 5.79 | 159251808 | 941505024 | -0.13 | -0.02% |
| 2007-08-03 | 5.80 | 6.16 | 5.55 | 5.92 | 229689200 | 1336606976 | 0.04 | 0.01% |
| 2007-07-27 | 5.82 | 6.36 | 5.60 | 5.88 | 359136608 | 2147483647 | 0.13 | 0.02% |
| 2007-07-20 | 5.38 | 5.82 | 4.95 | 5.75 | 462276416 | 2147483647 | 0.36 | 0.07% |
| 2007-07-13 | 4.83 | 5.50 | 4.83 | 5.39 | 453324416 | 2147483647 | 0.62 | 0.13% |
| 2007-07-06 | 4.65 | 4.89 | 4.65 | 4.77 | 201804400 | 967085824 | 0.17 | 0.04% |
| 2007-06-29 | 4.78 | 4.83 | 4.44 | 4.60 | 145338400 | 673598400 | -0.23 | -0.05% |
| 2007-06-22 | 4.69 | 4.90 | 4.68 | 4.83 | 207791904 | 995122496 | 0.12 | 0.03% |
| 2007-06-15 | 4.49 | 4.68 | 4.40 | 4.66 | 144212608 | 660697280 | 0.11 | 0.02% |
| 2007-06-08 | 4.27 | 4.67 | 4.26 | 4.50 | 334855808 | 1511118976 | 0.33 | 0.08% |
| 2007-06-01 | 4.27 | 4.28 | 4.01 | 4.17 | 177569104 | 732626688 | -0.09 | -0.02% |
| 2007-05-25 | 4.36 | 4.43 | 4.22 | 4.26 | 93555352 | 404718304 | -0.13 | -0.03% |
| 2007-05-18 | 4.48 | 4.59 | 4.36 | 4.39 | 121744800 | 543986880 | 0.01 | 0.00% |
| 2007-05-11 | 4.50 | 4.59 | 4.37 | 4.38 | 80021320 | 358275104 | -0.06 | -0.01% |
| 2007-05-04 | 4.49 | 4.64 | 4.38 | 4.44 | 83858896 | 377477792 | -0.05 | -0.01% |
| 2007-04-27 | 4.52 | 4.62 | 4.43 | 4.49 | 89863000 | 406716992 | -0.01 | -0.00% |
| 2007-04-20 | 4.91 | 4.92 | 4.43 | 4.50 | 167509600 | 782409088 | -0.38 | -0.08% |
| 2007-04-14 | 4.87 | 4.92 | 4.78 | 4.88 | 25595080 | 124139296 | 0.00 | 0.00% |
| 2007-04-04 | 4.57 | 4.73 | 4.50 | 4.69 | 64118920 | 295912896 | 0.17 | 0.04% |
| 2007-03-30 | 5.28 | 5.47 | 4.28 | 4.55 | 175557904 | 855350976 | -0.72 | -0.14% |
| 2007-03-23 | 4.80 | 5.30 | 4.75 | 5.27 | 100375104 | 506687008 | 0.49 | 0.10% |
| 2007-03-16 | 5.32 | 5.32 | 4.68 | 4.77 | 123408096 | 608049984 | -0.38 | -0.07% |
| 2007-03-09 | 4.76 | 5.17 | 4.25 | 4.99 | 249145200 | 1160850944 | 0.09 | 0.02% |
| 2007-03-02 | 5.39 | 5.90 | 4.76 | 4.90 | 245485904 | 1305186048 | -0.43 | -0.08% |
| 2007-02-24 | 5.40 | 5.40 | 5.28 | 5.33 | 13505500 | 71904208 | 0.00 | 0.00% |
| 2007-02-16 | 5.35 | 5.41 | 5.13 | 5.27 | 82266192 | 433655104 | -0.10 | -0.02% |
| 2007-02-09 | 5.12 | 5.41 | 4.90 | 5.35 | 156183904 | 813000576 | 0.23 | 0.04% |
| 2007-02-02 | 4.87 | 5.19 | 4.76 | 5.12 | 106085104 | 528826208 | 0.29 | 0.06% |
| 2007-01-26 | 4.88 | 5.08 | 4.82 | 4.83 | 94425120 | 465631712 | 0.02 | 0.00% |
| 2007-01-19 | 4.78 | 4.99 | 4.75 | 4.81 | 114955200 | 559693184 | 0.22 | 0.05% |
| 2007-01-12 | 4.84 | 4.89 | 4.58 | 4.59 | 159820608 | 761797376 | -0.53 | -0.10% |
| 2007-01-05 | 5.49 | 5.60 | 5.01 | 5.12 | 75930016 | 401384096 | -0.31 | -0.06% |
| 2006-12-29 | 5.17 | 5.45 | 5.10 | 5.43 | 57106660 | 301059392 | 0.31 | 0.06% |
| 2006-12-22 | 5.14 | 5.20 | 4.95 | 5.12 | 103869800 | 528014592 | -0.05 | -0.01% |
| 2006-12-15 | 5.22 | 5.32 | 5.01 | 5.17 | 107716200 | 557189184 | -0.14 | -0.03% |
| 2006-12-08 | 5.59 | 5.70 | 5.30 | 5.31 | 119975200 | 655780480 | -0.17 | -0.03% |
| 2006-12-01 | 5.49 | 5.60 | 5.46 | 5.48 | 32763000 | 181059504 | 0.16 | 0.03% |
