| 日期 |
开市 |
今日最低 |
今日最高 |
今日收市 |
昨日收市 |
成交股数 |
成交金额 |
52周最低 |
52周最高 |
| 2014-1-24 |
8.40 |
8.20 |
8.40 |
8.21 |
8.35 |
2,298,200 |
18,983,000 |
4.47 |
8.76 |
| 2014-1-23 |
8.34 |
8.27 |
8.40 |
8.35 |
8.38 |
1,812,100 |
15,109,600 |
4.47 |
8.76 |
| 2014-1-22 |
8.40 |
8.29 |
8.52 |
8.38 |
8.34 |
3,577,000 |
29,946,400 |
4.47 |
8.76 |
| 2014-1-21 |
8.44 |
8.25 |
8.47 |
8.34 |
8.43 |
1,719,000 |
14,343,100 |
4.47 |
8.76 |
| 2014-1-20 |
8.20 |
8.20 |
8.66 |
8.43 |
8.53 |
1,593,000 |
13,472,600 |
4.51 |
8.76 |
| 2014-1-17 |
8.71 |
8.48 |
8.76 |
8.53 |
8.47 |
2,735,500 |
23,594,200 |
4.42 |
8.76 |
| 2014-1-16 |
8.25 |
8.25 |
8.59 |
8.47 |
8.20 |
3,947,000 |
32,978,600 |
4.42 |
8.59 |
| 2014-1-15 |
7.86 |
7.85 |
8.23 |
8.20 |
7.92 |
4,002,000 |
32,704,400 |
4.42 |
8.23 |
| 2014-1-14 |
7.90 |
7.79 |
7.94 |
7.92 |
8.16 |
2,067,200 |
16,288,900 |
4.32 |
8.00 |
| 2014-1-13 |
7.60 |
7.60 |
8.19 |
8.16 |
7.62 |
3,403,800 |
27,171,900 |
4.32 |
8.19 |
| 2014-1-10 |
7.40 |
7.31 |
7.67 |
7.62 |
7.40 |
2,103,400 |
15,224,300 |
4.32 |
8.00 |
| 2014-1-9 |
7.43 |
7.29 |
7.43 |
7.40 |
7.43 |
1,207,300 |
8,890,700 |
4.32 |
8.00 |
| 2014-1-8 |
7.47 |
7.32 |
7.48 |
7.43 |
7.38 |
3,675,000 |
27,178,500 |
4.32 |
8.00 |
| 2014-1-7 |
7.50 |
7.26 |
7.50 |
7.38 |
7.48 |
4,801,100 |
35,498,800 |
4.20 |
8.00 |
| 2014-1-3 |
7.70 |
7.42 |
7.79 |
7.45 |
7.60 |
2,503,000 |
19,110,600 |
4.17 |
8.00 |
| 2014-1-2 |
7.63 |
7.56 |
7.67 |
7.60 |
7.65 |
784,000 |
5,969,400 |
4.14 |
8.00 |
| 2013-12-31 |
7.78 |
7.53 |
7.78 |
7.65 |
7.79 |
1,342,100 |
10,248,000 |
4.10 |
8.00 |
| 2013-12-30 |
7.60 |
7.58 |
7.84 |
7.79 |
7.44 |
2,156,300 |
16,765,100 |
4.04 |
8.00 |
| 2013-12-27 |
7.53 |
7.29 |
7.53 |
7.44 |
7.56 |
711,700 |
5,282,400 |
4.04 |
8.00 |
| 2013-12-24 |
7.56 |
7.53 |
7.58 |
7.54 |
7.54 |
547,977 |
4,138,000 |
4.07 |
8.00 |
| 2013-12-23 |
7.57 |
7.46 |
7.78 |
7.54 |
7.50 |
834,700 |
6,358,100 |
4.07 |
8.00 |
| 2013-12-20 |
7.58 |
7.41 |
7.80 |
7.50 |
7.60 |
2,841,500 |
21,356,900 |
4.00 |
8.00 |
| 2013-12-19 |
7.60 |
7.57 |
7.88 |
7.60 |
7.52 |
2,940,000 |
22,545,800 |
4.00 |
7.88 |
| 2013-12-18 |
7.62 |
7.51 |
8.00 |
7.52 |
7.40 |
4,517,100 |
35,031,200 |
4.00 |
8.00 |
| 2013-12-17 |
7.30 |
7.24 |
7.47 |
7.40 |
7.30 |
1,071,000 |
7,914,600 |
4.01 |
7.69 |
| 2013-12-16 |
7.35 |
7.18 |
7.37 |
7.30 |
7.40 |
1,236,000 |
9,039,100 |
4.01 |
7.69 |
| 2013-12-13 |
7.20 |
7.20 |
7.44 |
7.40 |
7.25 |
687,200 |
5,066,700 |
3.93 |
7.69 |
| 2013-12-12 |
7.35 |
7.20 |
7.35 |
7.25 |
7.34 |
1,311,900 |
9,522,800 |
3.90 |
7.69 |
| 2013-12-11 |
7.47 |
7.13 |
7.50 |
7.34 |
7.47 |
5,646,000 |
41,255,800 |
3.90 |
7.69 |
| 2013-12-10 |
7.39 |
7.35 |
7.57 |
7.47 |
7.37 |
6,560,000 |
49,066,200 |
3.90 |
7.69 |
|
