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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.22 | 6.41 | 5.94 | 5.98 | 1108626 | 6932136 | -0.29 | -4.62% |
| 2009-11-20 | 6.09 | 6.65 | 6.01 | 6.27 | 3448432 | 21681298 | 0.22 | 3.64% |
| 2009-11-13 | 5.64 | 6.09 | 5.57 | 6.05 | 3779049 | 22173328 | 0.46 | 8.23% |
| 2009-11-06 | 5.15 | 5.69 | 5.05 | 5.59 | 2370832 | 12986148 | 0.38 | 7.29% |
| 2009-10-30 | 5.52 | 5.61 | 5.15 | 5.21 | 1598679 | 8598491 | -0.28 | -5.10% |
| 2009-10-23 | 5.18 | 5.58 | 5.01 | 5.49 | 2213762 | 11950099 | 0.30 | 5.78% |
| 2009-10-16 | 5.30 | 5.35 | 5.04 | 5.19 | 1390838 | 7251163 | -0.05 | -0.95% |
| 2009-10-09 | 5.02 | 5.28 | 5.01 | 5.24 | 250160 | 1297886 | 0.22 | 4.38% |
| 2009-09-30 | 5.17 | 5.24 | 4.90 | 5.02 | 544241 | 2743865 | -0.12 | -2.33% |
| 2009-09-25 | 5.55 | 5.69 | 5.06 | 5.14 | 1992548 | 10787069 | -0.40 | -7.22% |
| 2009-09-18 | 5.50 | 5.80 | 5.38 | 5.54 | 2848168 | 15803737 | 0.09 | 1.65% |
| 2009-09-11 | 5.25 | 5.55 | 5.10 | 5.45 | 2669313 | 14243847 | 0.23 | 4.41% |
| 2009-09-04 | 5.40 | 5.58 | 4.82 | 5.22 | 2658590 | 13679072 | -0.49 | -8.58% |
| 2009-08-28 | 5.55 | 5.98 | 5.03 | 5.71 | 4061952 | 22862234 | 0.18 | 3.25% |
| 2009-08-21 | 5.69 | 5.72 | 5.20 | 5.53 | 2301120 | 12528320 | -0.25 | -4.33% |
| 2009-08-14 | 6.62 | 6.74 | 5.76 | 5.78 | 2292037 | 14162133 | -0.80 | -12.16% |
| 2009-08-07 | 7.05 | 7.38 | 6.48 | 6.58 | 4076634 | 28679048 | -0.43 | -6.13% |
| 2009-07-31 | 5.85 | 7.14 | 5.85 | 7.01 | 9493687 | 63521048 | 1.16 | 19.83% |
| 2009-07-24 | 5.68 | 6.08 | 5.68 | 5.85 | 4281728 | 25057550 | 0.14 | 2.45% |
| 2009-07-17 | 5.85 | 6.02 | 5.61 | 5.71 | 3690249 | 21374452 | -0.10 | -1.72% |
| 2009-07-10 | 5.30 | 5.95 | 5.27 | 5.81 | 5406369 | 30566130 | 0.53 | 10.04% |
| 2009-07-03 | 5.37 | 5.48 | 5.23 | 5.28 | 2126291 | 11293283 | -0.07 | -1.31% |
| 2009-06-26 | 5.36 | 5.59 | 5.19 | 5.35 | 3691145 | 19959996 | 0.05 | 0.94% |
| 2009-06-19 | 5.10 | 5.34 | 5.08 | 5.30 | 1935597 | 10057716 | 0.19 | 3.72% |
| 2009-06-12 | 5.25 | 5.49 | 5.08 | 5.11 | 3442713 | 18290576 | -0.14 | -2.67% |
| 2009-06-05 | 5.23 | 5.41 | 5.13 | 5.25 | 2529392 | 13318562 | 0.06 | 1.16% |
| 2009-05-27 | 5.09 | 5.25 | 5.02 | 5.19 | 992704 | 5124661 | -0.02 | -0.38% |
| 2009-05-22 | 5.50 | 5.60 | 5.11 | 5.21 | 3971466 | 21442884 | -0.18 | -3.34% |
| 2009-05-15 | 5.46 | 5.48 | 5.15 | 5.39 | 3717542 | 19755012 | -0.13 | -2.35% |
| 2009-05-08 | 5.51 | 5.94 | 5.34 | 5.52 | 3528690 | 19754864 | 0.06 | 1.10% |
| 2009-04-30 | 5.90 | 6.00 | 5.09 | 5.46 | 3386764 | 18303510 | -0.57 | -9.45% |
| 2009-04-24 | 6.09 | 6.56 | 5.69 | 6.03 | 2265471 | 13973532 | 0.05 | 0.84% |
| 2009-04-17 | 5.91 | 6.37 | 5.81 | 5.98 | 3466801 | 21067046 | 0.19 | 3.28% |
| 2009-04-10 | 5.41 | 5.79 | 5.02 | 5.79 | 2233047 | 12182007 | 0.38 | 7.02% |
| 2009-04-03 | 5.61 | 5.90 | 5.31 | 5.41 | 3889599 | 21760708 | -0.20 | -3.56% |
| 2009-03-27 | 4.73 | 5.75 | 4.60 | 5.61 | 7373139 | 38537472 | 0.86 | 18.11% |
| 2009-03-20 | 4.55 | 5.04 | 4.45 | 4.75 | 3079221 | 14610599 | 0.17 | 3.71% |
| 2009-03-13 | 4.30 | 4.72 | 4.15 | 4.58 | 2882191 | 12842463 | 0.28 | 6.51% |
| 2009-03-06 | 4.10 | 4.63 | 3.97 | 4.30 | 2856181 | 12285798 | -0.10 | -2.27% |
| 2009-02-27 | 4.77 | 5.07 | 4.40 | 4.40 | 3391817 | 16102838 | -0.37 | -7.76% |
| 2009-02-20 | 4.70 | 5.04 | 4.52 | 4.77 | 4682188 | 22423340 | 0.18 | 3.92% |
| 2009-02-13 | 3.94 | 4.66 | 3.94 | 4.59 | 6478584 | 28135516 | 0.67 | 17.09% |
| 2009-02-06 | 3.46 | 3.95 | 3.42 | 3.92 | 4186841 | 15660544 | 0.50 | 14.62% |
| 2009-01-23 | 3.60 | 3.68 | 3.38 | 3.42 | 1952187 | 6800196 | -0.13 | -3.66% |
| 2009-01-16 | 3.39 | 3.65 | 3.24 | 3.55 | 2946106 | 10131825 | 0.12 | 3.50% |
| 2009-01-09 | 3.22 | 3.51 | 3.17 | 3.43 | 2072675 | 7000378 | 0.11 | 3.31% |
| 2008-12-26 | 3.71 | 3.76 | 3.30 | 3.32 | 2026441 | 7170837 | -0.39 | -10.51% |
| 2008-12-19 | 4.28 | 4.28 | 3.45 | 3.71 | 3710959 | 13732392 | -0.32 | -7.94% |
| 2008-12-12 | 3.55 | 4.03 | 3.16 | 4.03 | 1639326 | 5656822 | 0.70 | 21.02% |
| 2008-11-26 | 3.55 | 3.62 | 3.16 | 3.33 | 1426718 | 4809360 | -0.33 | -9.02% |
| 2008-11-21 | 3.62 | 4.19 | 3.50 | 3.66 | 6972289 | 26732090 | 0.32 | 9.58% |
| 2008-11-14 | 2.82 | 3.38 | 2.82 | 3.34 | 2563729 | 7885204 | 0.55 | 19.71% |
| 2008-11-07 | 2.83 | 2.86 | 2.65 | 2.79 | 1002803 | 2769336 | -0.05 | -1.76% |
| 2008-10-31 | 3.20 | 3.20 | 2.80 | 2.84 | 1116464 | 3346791 | -0.44 | -13.41% |
| 2008-10-24 | 3.22 | 3.55 | 3.13 | 3.28 | 1521898 | 5108911 | 0.06 | 1.86% |
| 2008-10-17 | 3.43 | 3.85 | 3.10 | 3.22 | 2014288 | 7025972 | -0.21 | -6.12% |
| 2008-10-10 | 3.68 | 3.99 | 3.36 | 3.43 | 2910377 | 10811823 | -0.25 | -6.79% |
| 2008-09-26 | 3.78 | 3.85 | 3.41 | 3.68 | 3057085 | 11154513 | 0.18 | 5.14% |
| 2008-09-19 | 3.50 | 3.58 | 3.05 | 3.50 | 1337696 | 4483072 | -0.04 | -1.13% |
| 2008-09-12 | 3.53 | 3.62 | 3.33 | 3.54 | 1036931 | 3626655 | 0.05 | 1.43% |
| 2008-09-05 | 3.57 | 3.72 | 3.40 | 3.49 | 1395889 | 4984806 | -0.15 | -4.12% |
| 2008-08-29 | 5.64 | 5.70 | 3.49 | 3.64 | 960167 | 4798870 | -1.93 | -34.65% |
| 2008-08-22 | 5.86 | 5.89 | 5.08 | 5.57 | 1523647 | 8399622 | -0.28 | -4.79% |
| 2008-08-15 | 6.76 | 6.80 | 5.61 | 5.85 | 1137630 | 6776571 | -0.91 | -13.46% |
| 2008-08-08 | 8.02 | 8.07 | 6.76 | 6.76 | 1332631 | 10065924 | -1.26 | -15.71% |
| 2008-08-01 | 8.35 | 8.68 | 7.65 | 8.02 | 1759488 | 14457828 | -0.18 | -2.19% |
| 2008-07-25 | 8.17 | 8.59 | 7.91 | 8.20 | 3334185 | 27678900 | 0.02 | 0.24% |
| 2008-07-18 | 7.55 | 8.23 | 7.20 | 8.18 | 2402789 | 18655388 | 0.43 | 5.55% |
| 2008-07-11 | 7.31 | 8.45 | 7.31 | 7.75 | 4489931 | 35826492 | 0.55 | 7.64% |
| 2008-07-04 | 6.64 | 7.38 | 6.48 | 7.20 | 1968609 | 13784084 | 0.41 | 6.04% |
| 2008-06-27 | 6.58 | 7.76 | 6.42 | 6.79 | 1932458 | 13813589 | -0.01 | -0.15% |
| 2008-06-20 | 8.53 | 8.60 | 6.37 | 6.80 | 2256085 | 16631028 | -1.68 | -19.81% |
| 2008-06-13 | 9.85 | 9.85 | 8.36 | 8.48 | 1189087 | 10535327 | -1.87 | -18.07% |
| 2008-06-06 | 10.70 | 11.28 | 10.28 | 10.35 | 1482594 | 15957836 | -0.33 | -3.09% |
| 2008-05-30 | 10.83 | 10.99 | 10.15 | 10.68 | 1514217 | 15988169 | -0.13 | -1.20% |
| 2008-05-23 | 11.70 | 12.49 | 10.51 | 10.81 | 2190945 | 24909852 | -0.94 | -8.00% |
| 2008-05-16 | 11.42 | 12.38 | 11.13 | 11.75 | 2456398 | 28812660 | -0.02 | -0.17% |
| 2008-05-09 | 13.03 | 13.92 | 11.38 | 11.77 | 4683836 | 60030316 | -0.88 | -6.96% |
| 2008-04-30 | 11.90 | 12.78 | 11.63 | 12.65 | 2494100 | 30245408 | 0.42 | 3.43% |
| 2008-04-25 | 11.30 | 12.83 | 9.24 | 12.23 | 6296673 | 69778680 | 1.96 | 19.09% |
| 2008-04-18 | 15.01 | 15.05 | 10.25 | 10.27 | 3699962 | 46422084 | -5.36 | -34.29% |
| 2008-04-11 | 14.50 | 17.15 | 14.10 | 15.63 | 2471374 | 38940568 | 0.70 | 4.69% |
| 2008-04-03 | 14.19 | 15.89 | 13.80 | 14.93 | 1749529 | 26097936 | 0.09 | 0.61% |
| 2008-03-28 | 15.50 | 15.67 | 12.81 | 14.84 | 2258643 | 32798162 | -0.19 | -1.26% |
| 2008-03-21 | 15.00 | 15.95 | 12.17 | 15.03 | 2435067 | 34295772 | -0.37 | -2.40% |
| 2008-03-14 | 19.80 | 19.95 | 14.55 | 15.40 | 1005286 | 16613738 | -4.76 | -23.61% |
| 2008-03-07 | 19.80 | 22.31 | 19.60 | 20.16 | 541137 | 11265987 | -0.04 | -0.20% |
| 2008-02-29 | 20.73 | 20.74 | 18.11 | 20.20 | 541053 | 10538763 | -0.50 | -2.42% |
| 2008-02-22 | 22.28 | 23.29 | 20.30 | 20.70 | 654630 | 14532953 | -0.89 | -4.12% |
| 2008-02-15 | 22.50 | 23.01 | 20.86 | 21.59 | 305263 | 6669831 | -1.15 | -5.06% |
| 2008-02-05 | 20.80 | 23.15 | 20.80 | 22.74 | 283462 | 6274146 | 2.93 | 14.79% |
| 2008-02-01 | 23.28 | 23.28 | 18.62 | 19.81 | 698520 | 14508486 | -3.52 | -15.09% |
| 2008-01-25 | 26.16 | 26.19 | 21.47 | 23.33 | 1341117 | 31071760 | -2.12 | -8.33% |
| 2008-01-17 | 27.60 | 28.29 | 24.80 | 25.45 | 1122412 | 30108078 | -1.91 | -6.98% |
| 2008-01-11 | 27.51 | 27.95 | 25.72 | 27.36 | 1265469 | 34097352 | -0.12 | -0.44% |
| 2008-01-04 | 28.01 | 29.40 | 26.76 | 27.48 | 787497 | 21982072 | -0.46 | -1.65% |
| 2007-12-28 | 26.75 | 28.80 | 25.94 | 27.94 | 1230746 | 33603104 | 1.38 | 5.20% |
| 2007-12-21 | 25.85 | 26.81 | 23.32 | 26.56 | 1006644 | 25397532 | 0.86 | 3.35% |
| 2007-12-14 | 25.51 | 28.45 | 24.56 | 25.70 | 1341684 | 36098224 | -0.27 | -1.04% |
| 2007-12-07 | 24.50 | 26.25 | 23.29 | 25.97 | 882041 | 22045136 | 0.32 | 1.25% |
| 2007-11-30 | 24.18 | 28.49 | 23.31 | 25.65 | 2088537 | 54192248 | 2.21 | 9.43% |
| 2007-11-23 | 22.17 | 24.20 | 20.90 | 23.44 | 815249 | 18681960 | 1.25 | 5.63% |
| 2007-11-16 | 18.90 | 22.92 | 17.49 | 22.19 | 957073 | 20128848 | 2.84 | 14.68% |
| 2007-11-09 | 20.46 | 21.75 | 18.61 | 19.35 | 542156 | 11164971 | -1.11 | -5.42% |
| 2007-11-02 | 20.01 | 25.01 | 19.02 | 20.46 | 1277076 | 28265444 | 0.29 | 1.44% |
| 2007-10-26 | 21.60 | 21.97 | 18.06 | 20.17 | 1031074 | 20915944 | -2.22 | -9.91% |
| 2007-10-18 | 25.68 | 26.35 | 22.38 | 22.39 | 951328 | 23261576 | -3.03 | -11.92% |
| 2007-10-12 | 24.10 | 25.97 | 21.60 | 25.42 | 1363312 | 32366186 | 1.44 | 6.00% |
| 2007-09-28 | 26.88 | 27.10 | 21.75 | 23.98 | 1687186 | 40194336 | -3.52 | -12.80% |
| 2007-09-21 | 25.80 | 30.50 | 25.40 | 27.50 | 1628185 | 45753952 | 1.65 | 6.38% |
| 2007-09-14 | 21.66 | 25.85 | 21.00 | 25.85 | 1679726 | 39732916 | 4.00 | 18.31% |
| 2007-09-07 | 21.00 | 24.57 | 20.70 | 21.85 | 1909456 | 42413792 | 1.06 | 5.10% |
| 2007-08-31 | 16.70 | 20.79 | 15.75 | 20.79 | 2219753 | 39391424 | 4.14 | 24.86% |
| 2007-08-24 | 16.68 | 17.65 | 16.00 | 16.65 | 1872888 | 31510246 | 0.28 | 1.71% |
| 2007-08-17 | 17.81 | 18.59 | 15.63 | 16.37 | 1799351 | 30344688 | -1.23 | -6.99% |
| 2007-08-10 | 14.20 | 17.60 | 13.67 | 17.60 | 1295183 | 19990396 | 3.48 | 24.65% |
| 2007-08-03 | 12.85 | 14.50 | 11.99 | 14.12 | 1710733 | 22639560 | 1.19 | 9.20% |
| 2007-07-27 | 10.40 | 13.00 | 10.34 | 12.93 | 2096635 | 24321502 | 2.55 | 24.57% |
| 2007-07-20 | 8.85 | 10.66 | 8.60 | 10.38 | 2278207 | 22460614 | 1.48 | 16.63% |
| 2007-07-13 | 9.04 | 9.38 | 8.47 | 8.90 | 1231208 | 11003421 | -0.03 | -0.34% |
| 2007-07-06 | 8.45 | 9.38 | 8.26 | 8.93 | 1623759 | 14467218 | 0.33 | 3.84% |
| 2007-06-29 | 8.50 | 9.41 | 8.08 | 8.60 | 1977698 | 17295150 | 0.00 | 0.00% |
| 2007-06-22 | 9.05 | 10.88 | 8.36 | 8.60 | 4462184 | 41756692 | -0.88 | -9.28% |
| 2007-05-08 | 9.03 | 9.48 | 8.86 | 9.48 | 2090617 | 19304840 | 0.88 | 10.23% |
| 2007-04-27 | 7.80 | 8.60 | 7.80 | 8.60 | 69065 | 567099 | 1.17 | 15.75% |
| 2007-03-22 | 6.07 | 7.43 | 6.01 | 7.43 | 2243173 | 15299698 | 1.17 | 18.69% |
| 2007-03-16 | 5.90 | 6.50 | 5.78 | 6.26 | 2779119 | 17121704 | 0.43 | 7.38% |
| 2007-03-09 | 5.58 | 5.86 | 5.37 | 5.83 | 1729707 | 9715831 | 0.18 | 3.19% |
| 2007-03-02 | 5.98 | 6.15 | 5.36 | 5.65 | 2158672 | 12289252 | -0.46 | -7.53% |
| 2007-02-16 | 5.29 | 6.11 | 5.23 | 6.11 | 1284694 | 7324436 | 0.82 | 15.50% |
| 2007-02-09 | 4.99 | 5.48 | 4.70 | 5.29 | 1710672 | 8757777 | 0.12 | 2.32% |
| 2007-02-02 | 5.90 | 6.19 | 5.17 | 5.17 | 1563059 | 8918609 | -0.66 | -11.32% |
| 2007-01-26 | 6.03 | 6.26 | 5.45 | 5.83 | 1741600 | 10217430 | -0.26 | -4.27% |
| 2007-01-19 | 5.76 | 6.35 | 5.40 | 6.09 | 2480689 | 14756904 | 0.45 | 7.98% |
| 2007-01-12 | 4.69 | 5.70 | 4.52 | 5.64 | 2278508 | 11607063 | 0.95 | 20.26% |
| 2007-01-05 | 4.24 | 4.69 | 4.21 | 4.69 | 2973425 | 13300207 | 0.60 | 14.67% |
| 2006-12-29 | 3.78 | 4.09 | 3.55 | 4.09 | 1842729 | 7137042 | 0.31 | 8.20% |
| 2006-12-22 | 3.95 | 4.01 | 3.76 | 3.78 | 1615727 | 6206939 | -0.18 | -4.54% |
| 2006-12-15 | 3.75 | 4.04 | 3.72 | 3.96 | 1204543 | 4742967 | 0.19 | 5.04% |
| 2006-12-08 | 3.85 | 4.21 | 3.74 | 3.77 | 2087273 | 8202366 | -0.06 | -1.57% |
| 2006-12-01 | 3.69 | 3.91 | 3.56 | 3.83 | 1897104 | 7063211 | 0.11 | 2.96% |
