股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 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 | 5.83 | 6.12 | 5.56 | 5.66 | 3096533 | 18278626 | -0.19 | -3.25% |
| 2009-11-20 | 5.63 | 5.98 | 5.63 | 5.85 | 2103970 | 12219313 | 0.23 | 4.09% |
| 2009-11-13 | 5.54 | 5.75 | 5.47 | 5.62 | 1495035 | 8348743 | 0.08 | 1.44% |
| 2009-11-06 | 5.16 | 5.58 | 5.13 | 5.54 | 1350979 | 7366621 | 0.33 | 6.33% |
| 2009-10-30 | 5.45 | 5.46 | 5.16 | 5.21 | 1019561 | 5423372 | -0.25 | -4.58% |
| 2009-10-23 | 5.26 | 5.55 | 5.24 | 5.46 | 1168093 | 6346243 | 0.17 | 3.21% |
| 2009-10-16 | 5.30 | 5.40 | 5.21 | 5.29 | 797566 | 4223459 | -0.01 | -0.19% |
| 2009-10-09 | 5.14 | 5.31 | 5.00 | 5.30 | 268542 | 1412020 | 0.18 | 3.52% |
| 2009-09-30 | 5.19 | 5.25 | 5.00 | 5.12 | 406055 | 2075077 | -0.07 | -1.35% |
| 2009-09-25 | 5.61 | 5.67 | 5.11 | 5.19 | 876906 | 4743176 | -0.44 | -7.82% |
| 2009-09-18 | 5.66 | 5.88 | 5.58 | 5.63 | 1593148 | 9131263 | -0.05 | -0.88% |
| 2009-09-11 | 5.47 | 5.83 | 5.36 | 5.68 | 1819874 | 10209816 | 0.24 | 4.41% |
| 2009-09-04 | 5.28 | 5.49 | 5.11 | 5.44 | 1357605 | 7226888 | 0.08 | 1.49% |
| 2009-08-28 | 5.38 | 5.56 | 5.07 | 5.36 | 1460857 | 7857687 | -0.02 | -0.37% |
| 2009-08-21 | 5.68 | 5.68 | 4.97 | 5.38 | 1895643 | 10130156 | -0.33 | -5.78% |
| 2009-08-14 | 6.62 | 6.69 | 5.70 | 5.71 | 2578217 | 15969338 | -0.80 | -12.29% |
| 2009-08-07 | 6.13 | 7.13 | 6.10 | 6.51 | 6718514 | 44966340 | 0.43 | 7.07% |
| 2009-07-31 | 6.19 | 6.51 | 5.76 | 6.08 | 4339658 | 26889316 | -0.07 | -1.14% |
| 2009-07-24 | 6.05 | 6.21 | 5.91 | 6.15 | 3146345 | 19055224 | 0.15 | 2.50% |
| 2009-07-17 | 5.91 | 6.26 | 5.85 | 6.00 | 3568183 | 21624824 | 0.10 | 1.70% |
| 2009-07-10 | 5.81 | 6.08 | 5.58 | 5.90 | 3666806 | 21310628 | 0.10 | 1.72% |
| 2009-07-03 | 5.74 | 5.89 | 5.65 | 5.80 | 2000622 | 11524812 | 0.07 | 1.22% |
| 2009-06-26 | 5.89 | 5.89 | 5.60 | 5.73 | 1453792 | 8324803 | -0.19 | -3.21% |
| 2009-06-19 | 5.53 | 6.02 | 5.50 | 5.92 | 2498043 | 14500906 | 0.40 | 7.25% |
| 2009-06-12 | 5.63 | 5.71 | 5.48 | 5.52 | 1339705 | 7500009 | -0.11 | -1.95% |
| 2009-06-05 | 5.55 | 5.94 | 5.55 | 5.63 | 1608253 | 9196170 | 0.11 | 1.99% |
| 2009-05-27 | 5.49 | 5.65 | 5.38 | 5.52 | 671642 | 3703174 | -0.05 | -0.90% |
| 2009-05-21 | 5.77 | 5.96 | 5.55 | 5.57 | 1627652 | 9416169 | -0.20 | -3.47% |
| 2009-05-15 | 5.85 | 5.95 | 5.70 | 5.77 | 1856770 | 10769362 | -0.08 | -1.37% |
| 2009-05-08 | 5.88 | 6.14 | 5.76 | 5.85 | 3867792 | 23022100 | -0.03 | -0.51% |
| 2009-04-30 | 5.37 | 6.08 | 5.11 | 5.88 | 3733657 | 21382940 | 0.49 | 9.09% |
| 2009-04-24 | 5.54 | 5.90 | 5.32 | 5.39 | 2690284 | 15113513 | -0.19 | -3.40% |
| 2009-04-17 | 5.64 | 5.96 | 5.55 | 5.58 | 3639340 | 20800104 | -0.05 | -0.89% |
| 2009-04-10 | 5.78 | 5.80 | 5.38 | 5.63 | 2597439 | 14578718 | -0.22 | -3.76% |
| 2009-04-03 | 5.43 | 6.29 | 5.38 | 5.85 | 8072771 | 47433992 | 0.42 | 7.74% |
| 2009-03-27 | 4.30 | 5.43 | 4.29 | 5.43 | 6477706 | 32208028 | 1.15 | 26.87% |
| 2009-03-20 | 3.90 | 4.47 | 3.84 | 4.28 | 2793245 | 11892347 | 0.38 | 9.74% |
| 2009-03-13 | 4.19 | 4.22 | 3.82 | 3.90 | 1208755 | 4791521 | -0.27 | -6.47% |
| 2009-03-06 | 3.75 | 4.30 | 3.64 | 4.17 | 2225499 | 8858911 | 0.35 | 9.16% |
| 2009-02-27 | 4.25 | 4.39 | 3.70 | 3.82 | 1882409 | 7761438 | -0.45 | -10.54% |
| 2009-02-20 | 4.36 | 4.76 | 4.14 | 4.27 | 2804247 | 12326570 | -0.06 | -1.39% |
| 2009-02-13 | 3.99 | 4.38 | 3.94 | 4.33 | 3075501 | 12890467 | 0.37 | 9.34% |
| 2009-02-06 | 3.72 | 3.98 | 3.66 | 3.96 | 1579687 | 6066319 | 0.31 | 8.49% |
| 2009-01-23 | 3.57 | 3.78 | 3.52 | 3.65 | 1745993 | 6476497 | 0.25 | 7.35% |
| 2009-01-16 | 3.44 | 3.59 | 3.15 | 3.40 | 671208 | 2355535 | -0.02 | -0.58% |
| 2009-01-09 | 3.36 | 3.63 | 3.30 | 3.42 | 618491 | 2146658 | 0.00 | 0.00% |
| 2008-12-26 | 3.79 | 3.82 | 3.40 | 3.42 | 518018 | 1853940 | -0.39 | -10.24% |
| 2008-12-19 | 3.82 | 3.89 | 3.71 | 3.81 | 528325 | 2016191 | 0.04 | 1.06% |
| 2008-12-12 | 3.96 | 4.16 | 3.75 | 3.77 | 1225334 | 4911822 | -0.14 | -3.58% |
| 2008-12-05 | 3.68 | 4.03 | 3.64 | 3.91 | 952362 | 3680733 | 0.21 | 5.68% |
| 2008-11-28 | 3.85 | 3.95 | 3.55 | 3.70 | 656853 | 2465662 | -0.17 | -4.39% |
| 2008-11-21 | 3.80 | 3.90 | 3.52 | 3.87 | 1213273 | 4542530 | 0.04 | 1.04% |
| 2008-11-14 | 3.40 | 3.84 | 3.39 | 3.83 | 984150 | 3599973 | 0.49 | 14.67% |
| 2008-11-07 | 3.28 | 3.48 | 3.22 | 3.34 | 433782 | 1457390 | 0.06 | 1.83% |
| 2008-10-31 | 3.55 | 3.60 | 3.05 | 3.28 | 527154 | 1747868 | -0.33 | -9.14% |
| 2008-10-24 | 3.82 | 3.96 | 3.55 | 3.61 | 357830 | 1363152 | -0.21 | -5.50% |
| 2008-10-17 | 3.88 | 4.20 | 3.75 | 3.82 | 445627 | 1750202 | -0.11 | -2.80% |
| 2008-10-10 | 4.61 | 4.62 | 3.80 | 3.93 | 564093 | 2407852 | -0.72 | -15.48% |
| 2008-09-26 | 4.65 | 4.78 | 4.33 | 4.65 | 964838 | 4432280 | 0.36 | 8.39% |
| 2008-09-19 | 4.37 | 4.48 | 3.80 | 4.29 | 397493 | 1673565 | -0.09 | -2.06% |
| 2008-09-12 | 4.32 | 4.50 | 4.20 | 4.38 | 326118 | 1423896 | 0.02 | 0.46% |
| 2008-09-05 | 4.41 | 4.58 | 4.32 | 4.36 | 395249 | 1764248 | -0.07 | -1.58% |
| 2008-08-29 | 4.43 | 4.56 | 4.19 | 4.43 | 386485 | 1682270 | 0.00 | 0.00% |
| 2008-08-22 | 4.38 | 4.50 | 4.05 | 4.43 | 493697 | 2139086 | 0.07 | 1.61% |
| 2008-08-15 | 4.56 | 4.57 | 4.18 | 4.36 | 334113 | 1452838 | -0.20 | -4.39% |
| 2008-08-08 | 4.85 | 4.85 | 4.52 | 4.56 | 309389 | 1461096 | -0.30 | -6.17% |
| 2008-08-01 | 5.05 | 5.09 | 4.75 | 4.86 | 361164 | 1790664 | -0.17 | -3.38% |
| 2008-07-25 | 4.84 | 5.11 | 4.80 | 5.03 | 495047 | 2479661 | 0.16 | 3.29% |
| 2008-07-18 | 5.06 | 5.15 | 4.65 | 4.87 | 493928 | 2428114 | -0.22 | -4.32% |
| 2008-07-11 | 4.89 | 5.35 | 4.87 | 5.09 | 810956 | 4159412 | 0.21 | 4.30% |
| 2008-07-04 | 4.80 | 5.00 | 4.63 | 4.88 | 416924 | 2010336 | 0.02 | 0.41% |
| 2008-06-27 | 4.80 | 5.33 | 4.70 | 4.86 | 596448 | 3010316 | -0.01 | -0.20% |
| 2008-06-20 | 5.03 | 5.12 | 4.57 | 4.87 | 601343 | 2926721 | -0.19 | -3.75% |
| 2008-06-13 | 5.94 | 5.94 | 5.01 | 5.06 | 441498 | 2388435 | -1.01 | -16.64% |
| 2008-06-06 | 6.26 | 6.29 | 6.01 | 6.07 | 269865 | 1656413 | -0.19 | -3.04% |
| 2008-05-30 | 6.17 | 6.45 | 6.08 | 6.26 | 496955 | 3089185 | 0.05 | 0.81% |
| 2008-05-23 | 6.70 | 6.74 | 6.15 | 6.21 | 594373 | 3789651 | -0.48 | -7.17% |
| 2008-05-16 | 6.82 | 7.03 | 6.55 | 6.69 | 835910 | 5683082 | -0.23 | -3.32% |
| 2008-05-09 | 6.92 | 7.54 | 6.61 | 6.92 | 1296456 | 9093080 | 0.06 | 0.88% |
| 2008-04-30 | 6.75 | 6.88 | 6.58 | 6.86 | 645379 | 4324863 | 0.02 | 0.29% |
| 2008-04-25 | 6.17 | 7.09 | 5.88 | 6.84 | 797551 | 5315559 | 0.73 | 11.95% |
| 2008-04-18 | 6.97 | 7.11 | 6.05 | 6.11 | 510463 | 3417113 | -0.98 | -13.82% |
| 2008-04-11 | 7.14 | 7.48 | 6.68 | 7.09 | 947199 | 6848620 | -0.10 | -1.39% |
| 2008-04-03 | 7.09 | 7.29 | 6.30 | 7.19 | 825822 | 5668338 | 0.10 | 1.41% |
| 2008-03-28 | 7.35 | 7.58 | 6.80 | 7.09 | 646223 | 4669512 | -0.05 | -0.70% |
| 2008-03-21 | 7.47 | 7.59 | 6.45 | 7.14 | 622909 | 4355867 | -0.39 | -5.18% |
| 2008-03-14 | 8.07 | 8.24 | 7.45 | 7.53 | 609219 | 4773981 | -0.55 | -6.81% |
| 2008-03-07 | 8.03 | 8.35 | 7.80 | 8.08 | 894854 | 7261807 | 0.01 | 0.12% |
| 2008-02-29 | 7.93 | 8.18 | 7.70 | 8.07 | 529912 | 4201505 | 0.13 | 1.64% |
| 2008-02-22 | 8.48 | 8.57 | 7.80 | 7.94 | 758551 | 6266096 | 0.07 | 0.89% |
| 2008-02-15 | 7.74 | 7.99 | 7.68 | 7.87 | 297298 | 2333492 | 0.01 | 0.13% |
| 2008-02-05 | 7.31 | 7.94 | 7.31 | 7.86 | 399977 | 3084728 | 0.75 | 10.55% |
| 2008-02-01 | 8.32 | 8.35 | 6.95 | 7.11 | 1188039 | 9066771 | -1.21 | -14.54% |
| 2008-01-25 | 9.26 | 9.30 | 7.89 | 8.32 | 1215945 | 10188444 | -0.94 | -10.15% |
| 2008-01-18 | 9.47 | 9.64 | 8.80 | 9.26 | 1261422 | 11644751 | -0.17 | -1.80% |
| 2008-01-11 | 9.30 | 9.73 | 9.12 | 9.43 | 2300250 | 21694328 | 0.13 | 1.40% |
| 2008-01-04 | 9.10 | 9.40 | 9.00 | 9.30 | 963266 | 8841443 | 0.21 | 2.31% |
| 2007-12-28 | 8.87 | 9.38 | 8.80 | 9.09 | 1214080 | 10925176 | 0.23 | 2.60% |
| 2007-12-21 | 8.57 | 8.92 | 8.33 | 8.86 | 870532 | 7529120 | 0.32 | 3.75% |
| 2007-12-14 | 8.51 | 8.94 | 8.26 | 8.54 | 1137986 | 9893946 | 0.07 | 0.83% |
| 2007-12-07 | 8.21 | 8.49 | 8.09 | 8.47 | 702717 | 5815979 | 0.24 | 2.92% |
| 2007-11-30 | 8.52 | 8.57 | 8.13 | 8.23 | 525271 | 4363589 | -0.18 | -2.14% |
| 2007-11-23 | 8.50 | 8.97 | 8.14 | 8.41 | 788698 | 6794643 | 0.00 | 0.00% |
| 2007-11-16 | 8.78 | 8.85 | 8.18 | 8.41 | 947143 | 8031282 | -0.53 | -5.93% |
| 2007-11-09 | 9.33 | 9.69 | 8.92 | 8.94 | 1065281 | 9969832 | -0.39 | -4.18% |
| 2007-11-02 | 9.33 | 9.85 | 9.13 | 9.33 | 1525102 | 14431940 | -0.01 | -0.11% |
| 2007-10-26 | 10.20 | 10.53 | 9.20 | 9.34 | 3143422 | 31490262 | -0.75 | -7.43% |
| 2007-10-18 | 9.54 | 10.77 | 9.30 | 10.09 | 4215483 | 43459756 | 0.54 | 5.65% |
| 2007-10-12 | 9.88 | 10.23 | 9.16 | 9.55 | 2474480 | 24379292 | -0.17 | -1.75% |
| 2007-09-28 | 9.81 | 9.88 | 9.40 | 9.72 | 1373241 | 13205391 | -0.10 | -1.02% |
| 2007-09-21 | 9.79 | 10.50 | 9.60 | 9.82 | 3376419 | 34153860 | 0.00 | 0.00% |
| 2007-09-14 | 9.80 | 10.50 | 9.60 | 9.82 | 1491086 | 14794327 | -0.10 | -1.01% |
| 2007-09-07 | 9.98 | 10.90 | 9.90 | 9.92 | 4130840 | 42378596 | 0.00 | 0.00% |
| 2007-08-31 | 11.11 | 11.11 | 9.53 | 9.92 | 3885197 | 39020920 | -0.18 | -1.78% |
| 2007-08-21 | 9.69 | 10.36 | 9.56 | 10.10 | 2353265 | 23442812 | 0.71 | 7.56% |
| 2007-08-17 | 9.63 | 9.87 | 9.13 | 9.39 | 3686412 | 34990352 | -0.21 | -2.19% |
| 2007-08-10 | 9.00 | 9.78 | 8.70 | 9.60 | 4069199 | 37521232 | 0.69 | 7.74% |
| 2007-08-03 | 8.90 | 9.40 | 8.62 | 8.91 | 3816763 | 34596904 | -0.05 | -0.56% |
| 2007-07-27 | 8.08 | 9.10 | 8.07 | 8.96 | 4061445 | 35220936 | 0.89 | 11.03% |
| 2007-07-20 | 8.13 | 8.19 | 7.62 | 8.07 | 1622175 | 12877223 | -0.03 | -0.37% |
| 2007-07-13 | 7.40 | 8.45 | 7.12 | 8.10 | 2658125 | 20859224 | 0.78 | 10.66% |
| 2007-07-06 | 7.68 | 7.96 | 6.82 | 7.32 | 1722282 | 12848060 | -0.38 | -4.93% |
| 2007-06-29 | 8.64 | 8.80 | 7.55 | 7.70 | 2734071 | 22168192 | -0.94 | -10.88% |
| 2007-06-22 | 9.50 | 9.85 | 8.40 | 8.64 | 3306819 | 30916024 | -0.72 | -7.69% |
| 2007-06-15 | 9.12 | 9.99 | 8.55 | 9.36 | 5301178 | 49696404 | 0.23 | 2.52% |
| 2007-06-08 | 9.77 | 9.96 | 7.91 | 9.13 | 5183497 | 45737776 | -0.64 | -6.55% |
| 2007-06-01 | 11.30 | 11.77 | 9.48 | 9.77 | 7532750 | 82050272 | -1.52 | -13.46% |
| 2007-05-25 | 11.10 | 11.87 | 11.00 | 11.29 | 6079958 | 69534992 | -0.01 | -0.09% |
| 2007-05-18 | 11.69 | 11.85 | 10.82 | 11.30 | 4358961 | 49317784 | -0.56 | -4.72% |
| 2007-05-11 | 11.18 | 12.10 | 10.93 | 11.86 | 7769150 | 89856144 | 0.62 | 5.52% |
| 2007-04-27 | 10.62 | 11.99 | 10.54 | 11.24 | 8805244 | 100599016 | 0.63 | 5.94% |
| 2007-04-20 | 10.44 | 11.16 | 9.87 | 10.61 | 8301425 | 88350504 | 0.21 | 2.02% |
| 2007-04-13 | 10.08 | 11.07 | 10.01 | 10.40 | 8084286 | 84693472 | 0.33 | 3.28% |
| 2007-04-06 | 10.03 | 10.25 | 9.81 | 10.07 | 4590024 | 46127344 | 0.03 | 0.30% |
| 2007-03-30 | 8.20 | 10.80 | 8.15 | 10.04 | 12285337 | 118118720 | 1.85 | 22.59% |
| 2007-03-23 | 7.79 | 8.42 | 7.71 | 8.19 | 4730896 | 38665724 | 0.17 | 2.12% |
| 2007-03-16 | 8.05 | 8.35 | 7.86 | 8.02 | 3967367 | 32131272 | -0.04 | -0.50% |
| 2007-03-09 | 8.06 | 8.38 | 8.00 | 8.06 | 4306353 | 35161304 | 0.14 | 1.77% |
| 2007-03-02 | 8.50 | 8.65 | 7.50 | 7.92 | 5586170 | 45018220 | -0.55 | -6.49% |
| 2007-02-16 | 8.27 | 8.64 | 8.16 | 8.47 | 5730392 | 47889472 | 0.20 | 2.42% |
| 2007-02-09 | 7.53 | 8.32 | 7.43 | 8.27 | 4668048 | 36604760 | 0.81 | 10.86% |
| 2007-02-02 | 8.24 | 8.50 | 7.25 | 7.46 | 5405778 | 42889376 | -0.78 | -9.47% |
| 2007-01-26 | 7.98 | 8.82 | 7.51 | 8.24 | 9960254 | 80860464 | 0.43 | 5.51% |
| 2007-01-19 | 7.37 | 7.95 | 7.22 | 7.81 | 6418262 | 48921460 | 0.41 | 5.54% |
| 2007-01-12 | 7.39 | 8.32 | 7.16 | 7.40 | 10618929 | 83092336 | 0.21 | 2.92% |
| 2007-01-05 | 7.09 | 7.28 | 6.80 | 7.19 | 4025906 | 28397872 | 0.20 | 2.86% |
| 2006-12-29 | 6.60 | 7.10 | 6.36 | 6.99 | 4923798 | 32930820 | 0.39 | 5.91% |
| 2006-12-22 | 6.71 | 7.19 | 6.53 | 6.60 | 5312478 | 36504620 | -0.10 | -1.49% |
| 2006-12-15 | 5.75 | 7.14 | 5.64 | 6.70 | 8341913 | 54248172 | 0.71 | 11.85% |
| 2006-12-08 | 5.19 | 7.60 | 5.15 | 5.99 | 13369521 | 86385288 | 0.80 | 15.41% |
| 2006-12-01 | 4.81 | 5.30 | 4.60 | 5.19 | 5392506 | 26726646 | 0.36 | 7.45% |
