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 | 4.75 | 4.82 | 4.11 | 4.13 | 2147483647 | 2147483647 | 0.09 | 1.91% |
| 2009-11-20 | 4.87 | 4.98 | 4.68 | 4.72 | 1513222016 | 2147483647 | 0.11 | 2.28% |
| 2009-11-13 | 4.65 | 4.85 | 4.61 | 4.83 | 1541995008 | 2147483647 | 0.12 | 2.61% |
| 2009-11-06 | 4.44 | 4.66 | 4.38 | 4.60 | 1517897984 | 2147483647 | -0.06 | -1.31% |
| 2009-10-30 | 4.56 | 4.64 | 4.28 | 4.58 | 1374439936 | 2147483647 | -0.10 | -2.15% |
| 2009-10-23 | 4.38 | 4.68 | 4.32 | 4.66 | 1345209088 | 2147483647 | 0.06 | 1.36% |
| 2009-10-16 | 4.35 | 4.54 | 4.24 | 4.48 | 1497391872 | 2147483647 | -0.03 | -0.70% |
| 2009-10-09 | 3.94 | 4.37 | 3.93 | 4.29 | 1359409920 | 2147483647 | 0.08 | 2.02% |
| 2009-10-02 | 4.04 | 4.16 | 3.93 | 3.96 | 934756032 | 2147483647 | -0.08 | -1.95% |
| 2009-09-25 | 4.40 | 4.43 | 4.04 | 4.11 | 1383597952 | 2147483647 | -0.14 | -3.16% |
| 2009-09-18 | 4.15 | 4.46 | 4.15 | 4.43 | 1484012032 | 2147483647 | -0.03 | -0.71% |
| 2009-09-11 | 3.99 | 4.33 | 3.98 | 4.23 | 2147483647 | 2147483647 | 0.15 | 3.80% |
| 2009-09-04 | 3.73 | 3.97 | 3.70 | 3.95 | 1610202112 | 2147483647 | -0.04 | -1.05% |
| 2009-08-28 | 3.87 | 3.88 | 3.74 | 3.81 | 1206848000 | 2147483647 | 0.11 | 2.93% |
| 2009-08-21 | 3.78 | 3.85 | 3.61 | 3.76 | 1778530944 | 2147483647 | -0.15 | -3.88% |
| 2009-08-14 | 3.66 | 3.89 | 3.66 | 3.87 | 1732141952 | 2147483647 | 0.10 | 2.75% |
| 2009-08-07 | 3.87 | 3.95 | 3.61 | 3.64 | 1882530048 | 2147483647 | 0.04 | 1.04% |
| 2009-07-31 | 3.89 | 3.97 | 3.75 | 3.86 | 893651008 | 2147483647 | 0.05 | 1.30% |
| 2009-07-24 | 3.70 | 3.88 | 3.68 | 3.84 | 1183371008 | 2147483647 | 0.06 | 1.64% |
| 2009-07-17 | 3.52 | 3.68 | 3.41 | 3.58 | 1268347008 | 2147483647 | -0.10 | -2.84% |
| 2009-07-10 | 3.62 | 3.69 | 3.45 | 3.52 | 1046044992 | 2147483647 | -0.09 | -2.43% |
| 2009-07-03 | 3.69 | 3.79 | 3.63 | 3.70 | 1187126912 | 2147483647 | 0.02 | 0.55% |
| 2009-06-26 | 3.50 | 3.70 | 3.36 | 3.67 | 2147483647 | 2147483647 | 0.09 | 2.58% |
| 2009-06-19 | 3.67 | 3.78 | 3.43 | 3.47 | 2147483647 | 2147483647 | -0.03 | -0.81% |
| 2009-06-12 | 3.51 | 3.82 | 3.44 | 3.72 | 2147483647 | 2147483647 | -0.04 | -1.12% |
| 2009-06-05 | 3.57 | 3.61 | 3.36 | 3.56 | 2147483647 | 2147483647 | 0.01 | 0.29% |
| 2009-05-29 | 2.89 | 3.50 | 2.88 | 3.48 | 2147483647 | 2147483647 | 0.03 | 1.03% |
| 2009-05-22 | 2.85 | 3.01 | 2.84 | 2.90 | 2035461888 | 2147483647 | 0.04 | 1.39% |
| 2009-05-15 | 2.87 | 2.97 | 2.82 | 2.88 | 1711640960 | 2147483647 | 0.05 | 1.74% |
| 2009-05-08 | 2.95 | 3.06 | 2.89 | 2.95 | 2147483647 | 2147483647 | 0.05 | 0.02% |
| 2009-04-30 | 2.85 | 2.95 | 2.72 | 2.90 | 2088391936 | 2147483647 | 0.02 | 0.01% |
| 2009-04-24 | 2.83 | 2.97 | 2.78 | 2.88 | 2147483647 | 2147483647 | 0.07 | 0.03% |
| 2009-04-17 | 2.90 | 2.99 | 2.79 | 2.81 | 2147483647 | 2147483647 | -0.01 | -0.00% |
| 2009-04-09 | 2.69 | 2.82 | 2.61 | 2.82 | 2147483647 | 2147483647 | 0.20 | 0.08% |
| 2009-04-03 | 2.60 | 2.69 | 2.45 | 2.62 | 2147483647 | 2147483647 | -0.02 | -0.01% |
| 2009-03-27 | 2.29 | 2.69 | 2.28 | 2.64 | 2147483647 | 2147483647 | 0.37 | 0.16% |
| 2009-03-20 | 2.27 | 2.42 | 2.25 | 2.27 | 2147483647 | 2147483647 | 2.27 | 0.00% |
| 2009-03-13 | 2.20 | 2.30 | 2.16 | 2.27 | 2147483647 | 2147483647 | 0.06 | 0.03% |
| 2009-03-06 | 2.11 | 2.21 | 2.03 | 2.21 | 2147483647 | 2147483647 | 0.04 | 0.02% |
| 2009-02-27 | 2.13 | 2.17 | 2.06 | 2.17 | 2147483647 | 2147483647 | 0.06 | 0.03% |
| 2009-02-20 | 2.16 | 2.20 | 2.06 | 2.11 | 2147483647 | 2147483647 | -0.05 | -0.02% |
| 2009-02-13 | 2.21 | 2.22 | 2.08 | 2.16 | 2147483647 | 2147483647 | -0.02 | -0.01% |
| 2009-02-06 | 2.03 | 2.19 | 1.98 | 2.18 | 2147483647 | 2147483647 | 0.11 | 0.05% |
| 2009-01-30 | 2.07 | 2.07 | 1.99 | 2.07 | 2147483647 | 2147483647 | 0.15 | 0.08% |
| 2009-01-23 | 2.06 | 2.08 | 1.82 | 1.92 | 2147483647 | 2147483647 | -0.12 | -0.06% |
| 2009-01-16 | 1.93 | 2.04 | 1.82 | 2.04 | 2147483647 | 2147483647 | 0.08 | 0.04% |
| 2009-01-09 | 2.21 | 2.28 | 1.88 | 1.96 | 2147483647 | 2147483647 | -0.21 | -0.10% |
| 2009-01-02 | 2.18 | 2.24 | 2.07 | 2.17 | 1885192960 | 2147483647 | -0.03 | -0.01% |
| 2008-12-24 | 2.32 | 2.33 | 2.15 | 2.20 | 569087424 | 1272034944 | -0.12 | -0.05% |
| 2008-12-19 | 2.45 | 2.46 | 2.31 | 2.32 | 1043328000 | 2147483647 | -0.07 | -0.03% |
| 2008-12-12 | 2.42 | 2.62 | 2.35 | 2.39 | 1486226048 | 2147483647 | 0.04 | 0.02% |
| 2008-12-05 | 2.45 | 2.52 | 2.27 | 2.35 | 1142768000 | 2147483647 | -0.10 | -0.04% |
| 2008-11-28 | 2.13 | 2.45 | 2.10 | 2.45 | 1422376960 | 2147483647 | 0.31 | 0.14% |
| 2008-11-21 | 2.15 | 2.22 | 1.96 | 2.14 | 1559846016 | 2147483647 | 0.00 | 0.00% |
| 2008-11-14 | 2.27 | 2.36 | 2.00 | 2.14 | 1724097024 | 2147483647 | 0.01 | 0.01% |
| 2008-10-31 | 2.01 | 2.30 | 1.70 | 2.21 | 2147483647 | 2147483647 | 0.20 | 0.10% |
| 2008-10-24 | 2.41 | 2.58 | 1.99 | 2.01 | 2081096960 | 2147483647 | -0.37 | -0.15% |
| 2008-10-17 | 2.62 | 3.05 | 2.38 | 2.38 | 2147483647 | 2147483647 | -0.17 | -0.07% |
| 2008-10-10 | 2.82 | 2.85 | 2.47 | 2.55 | 2147483647 | 2147483647 | -0.35 | -0.12% |
| 2008-10-03 | 3.12 | 3.13 | 2.77 | 2.90 | 1486806016 | 2147483647 | -0.18 | -0.06% |
| 2008-09-26 | 3.45 | 3.47 | 3.02 | 3.08 | 1975736064 | 2147483647 | -0.28 | -0.08% |
| 2008-09-19 | 3.15 | 3.36 | 2.59 | 3.36 | 2147483647 | 2147483647 | 0.04 | 0.01% |
| 2008-09-12 | 3.46 | 3.54 | 3.31 | 3.32 | 2147483647 | 2147483647 | 0.02 | 0.01% |
| 2008-09-05 | 3.39 | 3.40 | 3.22 | 3.30 | 1064379008 | 2147483647 | -0.09 | -0.03% |
| 2008-08-29 | 3.26 | 3.47 | 3.24 | 3.39 | 1313558016 | 2147483647 | 0.18 | 0.06% |
| 2008-08-21 | 3.35 | 3.36 | 3.17 | 3.21 | 818090816 | 2147483647 | -0.12 | -0.04% |
| 2008-08-15 | 3.50 | 3.54 | 3.29 | 3.33 | 1037025984 | 2147483647 | -0.15 | -0.04% |
| 2008-08-08 | 3.57 | 3.59 | 3.42 | 3.48 | 717757120 | 2147483647 | -0.13 | -0.04% |
| 2008-07-31 | 3.61 | 3.62 | 3.44 | 3.58 | 712244288 | 2147483647 | 0.03 | 0.01% |
| 2008-07-25 | 3.52 | 3.67 | 3.38 | 3.55 | 1720445056 | 2147483647 | 0.16 | 0.05% |
| 2008-07-18 | 3.53 | 3.59 | 3.29 | 3.39 | 1674585984 | 2147483647 | -0.13 | -0.04% |
| 2008-07-11 | 3.35 | 3.58 | 3.29 | 3.52 | 1493212032 | 2147483647 | 0.18 | 0.05% |
| 2008-07-04 | 3.47 | 3.50 | 3.30 | 3.34 | 1056665984 | 2147483647 | -0.10 | -0.03% |
| 2008-06-27 | 3.57 | 3.61 | 3.41 | 3.44 | 1668669056 | 2147483647 | -0.18 | -0.05% |
| 2008-06-20 | 3.75 | 3.86 | 3.60 | 3.62 | 1162664960 | 2147483647 | -0.09 | -0.02% |
| 2008-06-13 | 3.82 | 3.85 | 3.68 | 3.71 | 1202980992 | 2147483647 | -0.21 | -0.05% |
| 2008-06-06 | 3.98 | 4.02 | 3.86 | 3.92 | 1130531968 | 2147483647 | -0.06 | -0.01% |
| 2008-05-30 | 3.88 | 3.98 | 3.83 | 3.98 | 1086184960 | 2147483647 | 0.05 | 0.01% |
| 2008-05-23 | 4.07 | 4.10 | 3.92 | 3.93 | 1199636992 | 2147483647 | -0.15 | -0.04% |
| 2008-05-16 | 3.85 | 4.13 | 3.85 | 4.08 | 1710499968 | 2147483647 | 0.20 | 0.05% |
| 2008-05-09 | 4.10 | 4.12 | 3.85 | 3.88 | 1693639936 | 2147483647 | -0.18 | -0.04% |
| 2008-05-02 | 3.90 | 4.12 | 3.88 | 4.06 | 2147483647 | 2147483647 | 0.19 | 0.05% |
| 2008-04-25 | 3.75 | 3.91 | 3.69 | 3.87 | 1647916032 | 2147483647 | 0.18 | 0.05% |
| 2008-04-18 | 3.69 | 3.79 | 3.62 | 3.69 | 1533244032 | 2147483647 | -0.08 | -0.02% |
| 2008-04-11 | 3.56 | 3.79 | 3.54 | 3.77 | 1971319040 | 2147483647 | 0.20 | 0.06% |
| 2008-04-03 | 3.35 | 3.60 | 3.29 | 3.57 | 1977949056 | 2147483647 | 0.17 | 0.05% |
| 2008-03-28 | 3.11 | 3.42 | 3.11 | 3.40 | 1938493952 | 2147483647 | 0.38 | 0.13% |
| 2008-03-20 | 3.00 | 3.15 | 2.91 | 3.02 | 1653225984 | 2147483647 | -0.08 | -0.03% |
| 2008-03-14 | 3.10 | 3.29 | 3.05 | 3.10 | 1333571456 | 2147483647 | -0.04 | -0.01% |
| 2008-03-07 | 3.25 | 3.28 | 3.09 | 3.14 | 1280454912 | 2147483647 | -0.20 | -0.06% |
| 2008-02-29 | 3.27 | 3.45 | 3.20 | 3.34 | 1503606016 | 2147483647 | 0.11 | 0.03% |
| 2008-02-22 | 3.15 | 3.39 | 3.05 | 3.23 | 2147483647 | 2147483647 | 0.09 | 0.03% |
| 2008-02-15 | 3.12 | 3.17 | 3.01 | 3.14 | 1616534784 | 2147483647 | -0.02 | -0.01% |
| 2008-02-06 | 3.35 | 3.40 | 3.11 | 3.16 | 1331544064 | 2147483647 | -0.10 | -0.03% |
| 2008-02-01 | 3.40 | 3.44 | 3.13 | 3.26 | 1818391680 | 2147483647 | -0.21 | -0.06% |
| 2008-01-25 | 3.48 | 3.55 | 3.01 | 3.47 | 2147483647 | 2147483647 | -0.13 | -0.04% |
| 2008-01-18 | 3.57 | 3.65 | 3.30 | 3.60 | 2147483647 | 2147483647 | 0.01 | 0.00% |
| 2008-01-11 | 3.65 | 3.75 | 3.58 | 3.59 | 1729678592 | 2147483647 | -0.10 | -0.03% |
| 2008-01-04 | 3.76 | 3.81 | 3.64 | 3.69 | 1018948288 | 2147483647 | -0.08 | -0.02% |
| 2007-12-28 | 3.95 | 3.96 | 3.75 | 3.77 | 920835840 | 2147483647 | -0.13 | -0.03% |
| 2007-12-21 | 3.84 | 3.95 | 3.71 | 3.90 | 1584214016 | 2147483647 | 0.00 | 0.00% |
| 2007-12-14 | 4.15 | 4.15 | 3.88 | 3.90 | 2147483647 | 2147483647 | -0.22 | -0.05% |
| 2007-12-07 | 4.08 | 4.33 | 4.02 | 4.12 | 1935368960 | 2147483647 | 0.07 | 0.02% |
| 2007-11-30 | 4.18 | 4.25 | 3.84 | 4.05 | 2147483647 | 2147483647 | 0.00 | 0.00% |
| 2007-11-23 | 4.32 | 4.40 | 3.96 | 4.05 | 2128208000 | 2147483647 | -0.29 | -0.07% |
| 2007-11-16 | 4.54 | 4.70 | 4.33 | 4.34 | 2147483647 | 2147483647 | -0.29 | -0.06% |
| 2007-11-09 | 4.98 | 4.98 | 4.52 | 4.63 | 2147483647 | 2147483647 | -0.43 | -0.09% |
| 2007-11-02 | 4.81 | 5.27 | 4.75 | 5.06 | 2147483647 | 2147483647 | 0.37 | 0.08% |
| 2007-10-26 | 4.50 | 4.78 | 4.42 | 4.69 | 2147483647 | 2147483647 | 0.25 | 0.06% |
| 2007-10-18 | 4.69 | 4.92 | 4.55 | 4.74 | 2147483647 | 2147483647 | 0.05 | 0.01% |
| 2007-10-12 | 4.50 | 4.85 | 4.35 | 4.69 | 2147483647 | 2147483647 | 0.31 | 0.07% |
| 2007-10-05 | 4.30 | 4.50 | 4.20 | 4.38 | 2147483647 | 2147483647 | 0.22 | 0.05% |
| 2007-09-28 | 4.00 | 4.25 | 3.98 | 4.16 | 2147483647 | 2147483647 | 0.19 | 0.05% |
| 2007-09-21 | 3.90 | 4.04 | 3.82 | 3.97 | 2147483647 | 2147483647 | 0.09 | 0.02% |
| 2007-09-14 | 3.85 | 3.94 | 3.81 | 3.88 | 1699731968 | 2147483647 | 0.01 | 0.00% |
| 2007-09-07 | 3.90 | 3.99 | 3.85 | 3.94 | 1585357952 | 2147483647 | -0.07 | -0.02% |
| 2007-09-01 | 3.90 | 4.05 | 3.86 | 4.01 | 840969600 | 2147483647 | 0.00 | 0.00% |
| 2007-08-24 | 3.60 | 4.23 | 3.52 | 3.87 | 2147483647 | 2147483647 | 0.47 | 0.14% |
| 2007-08-17 | 3.83 | 3.84 | 3.25 | 3.40 | 2147483647 | 2147483647 | -0.40 | -0.10% |
| 2007-08-10 | 3.84 | 4.00 | 3.73 | 3.80 | 2147483647 | 2147483647 | -0.12 | -0.03% |
| 2007-08-03 | 4.00 | 4.19 | 3.88 | 3.92 | 2147483647 | 2147483647 | -0.10 | -0.03% |
| 2007-07-27 | 4.19 | 4.25 | 4.00 | 4.02 | 1734211968 | 2147483647 | -0.15 | -0.04% |
| 2007-07-20 | 4.24 | 4.28 | 4.05 | 4.17 | 1921346944 | 2147483647 | -0.03 | -0.01% |
| 2007-07-13 | 4.05 | 4.48 | 4.03 | 4.20 | 2147483647 | 2147483647 | 0.20 | 0.05% |
| 2007-07-06 | 3.90 | 4.04 | 3.85 | 4.00 | 1584615936 | 2147483647 | 0.12 | 0.03% |
| 2007-06-29 | 3.94 | 3.97 | 3.83 | 3.88 | 1647787008 | 2147483647 | -0.06 | -0.01% |
| 2007-06-22 | 3.91 | 4.08 | 3.90 | 3.94 | 2147483647 | 2147483647 | -0.05 | -0.01% |
| 2007-06-15 | 3.76 | 3.87 | 3.71 | 3.85 | 1600329984 | 2147483647 | 0.10 | 0.03% |
| 2007-06-08 | 3.84 | 3.86 | 3.71 | 3.73 | 1177207040 | 2147483647 | -0.09 | -0.02% |
| 2007-06-01 | 3.87 | 3.87 | 3.73 | 3.82 | 1135933952 | 2147483647 | -0.03 | -0.01% |
| 2007-05-25 | 3.95 | 3.98 | 3.83 | 3.85 | 969523712 | 2147483647 | -0.13 | -0.03% |
| 2007-05-18 | 4.01 | 4.09 | 3.95 | 3.98 | 1842733056 | 2147483647 | 0.12 | 0.03% |
| 2007-05-11 | 3.92 | 3.95 | 3.85 | 3.86 | 873210688 | 2147483647 | -0.06 | -0.01% |
| 2007-05-04 | 3.95 | 3.97 | 3.83 | 3.92 | 711567424 | 2147483647 | 0.01 | 0.00% |
| 2007-04-27 | 4.01 | 4.02 | 3.89 | 3.91 | 1037110016 | 2147483647 | -0.07 | -0.02% |
| 2007-04-20 | 3.98 | 4.13 | 3.80 | 3.98 | 1972450944 | 2147483647 | 0.04 | 0.01% |
| 2007-04-14 | 4.00 | 4.00 | 3.93 | 3.94 | 256238800 | 1014753024 | 0.00 | 0.00% |
| 2007-04-04 | 3.92 | 3.93 | 3.86 | 3.92 | 492203104 | 1919320064 | 0.03 | 0.01% |
| 2007-03-30 | 3.89 | 3.93 | 3.81 | 3.89 | 1095741056 | 2147483647 | 0.00 | 0.00% |
| 2007-03-23 | 3.81 | 3.95 | 3.78 | 3.89 | 1324071936 | 2147483647 | 0.05 | 0.01% |
| 2007-03-16 | 3.89 | 3.89 | 3.73 | 3.77 | 1280258048 | 2147483647 | -0.08 | -0.02% |
| 2007-03-09 | 3.63 | 3.84 | 3.56 | 3.81 | 1985432064 | 2147483647 | 0.14 | 0.04% |
| 2007-03-02 | 3.82 | 3.86 | 3.67 | 3.67 | 1590632960 | 2147483647 | -0.18 | -0.05% |
| 2007-02-24 | 3.89 | 3.90 | 3.84 | 3.85 | 194170096 | 748894272 | 0.00 | 0.00% |
| 2007-02-16 | 3.94 | 3.95 | 3.86 | 3.92 | 893036224 | 2147483647 | -0.01 | -0.00% |
| 2007-02-09 | 3.82 | 3.99 | 3.82 | 3.94 | 1105952000 | 2147483647 | 0.10 | 0.03% |
| 2007-02-02 | 3.89 | 3.94 | 3.80 | 3.84 | 1139538048 | 2147483647 | -0.09 | -0.02% |
| 2007-01-26 | 4.08 | 4.10 | 3.90 | 3.93 | 1981129984 | 2147483647 | -0.13 | -0.03% |
| 2007-01-19 | 4.08 | 4.17 | 3.95 | 4.06 | 1139704064 | 2147483647 | 0.03 | 0.01% |
| 2007-01-12 | 4.18 | 4.22 | 3.95 | 4.03 | 2147483647 | 2147483647 | -0.29 | -0.07% |
| 2007-01-05 | 4.30 | 4.60 | 4.05 | 4.32 | 2147483647 | 2147483647 | 0.05 | 0.01% |
| 2006-12-29 | 4.20 | 4.28 | 4.02 | 4.27 | 2115603968 | 2147483647 | 0.37 | 0.10% |
| 2006-12-22 | 3.80 | 3.98 | 3.75 | 3.90 | 1949309056 | 2147483647 | 0.13 | 0.03% |
| 2006-12-15 | 3.76 | 3.83 | 3.69 | 3.77 | 1101152000 | 2147483647 | 0.01 | 0.00% |
| 2006-12-08 | 3.76 | 3.84 | 3.70 | 3.76 | 1251459968 | 2147483647 | -0.02 | -0.01% |
| 2006-12-01 | 3.78 | 3.81 | 3.72 | 3.78 | 591686272 | 2147483647 | 0.01 | 0.00% |
