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 | 6.75 | 6.86 | 6.30 | 6.36 | 10189233 | 67180272 | -0.39 | -5.78% |
| 2009-11-20 | 6.47 | 6.92 | 6.45 | 6.75 | 13354226 | 89225152 | 0.31 | 4.81% |
| 2009-11-13 | 6.57 | 6.60 | 6.33 | 6.44 | 6508873 | 42097644 | -0.14 | -2.13% |
| 2009-11-06 | 6.23 | 6.64 | 6.19 | 6.58 | 7230436 | 46984440 | 0.26 | 4.11% |
| 2009-10-30 | 6.58 | 6.60 | 6.23 | 6.32 | 6620934 | 42119692 | -0.24 | -3.66% |
| 2009-10-23 | 6.40 | 6.68 | 6.31 | 6.56 | 8450035 | 55374956 | 0.11 | 1.71% |
| 2009-10-16 | 6.55 | 6.68 | 6.31 | 6.45 | 7588245 | 49463616 | -0.10 | -1.53% |
| 2009-10-09 | 6.38 | 6.56 | 6.33 | 6.55 | 1376848 | 8920384 | 0.20 | 3.15% |
| 2009-09-30 | 6.92 | 7.07 | 6.28 | 6.35 | 4614477 | 30410328 | -0.52 | -7.57% |
| 2009-09-25 | 6.65 | 7.10 | 6.45 | 6.87 | 7932786 | 54185316 | 0.15 | 2.23% |
| 2009-09-18 | 6.72 | 7.05 | 6.60 | 6.72 | 8917303 | 60927192 | 0.03 | 0.45% |
| 2009-09-11 | 6.50 | 6.72 | 6.40 | 6.69 | 7738741 | 50997812 | 0.26 | 4.04% |
| 2009-09-04 | 6.50 | 6.50 | 6.02 | 6.43 | 8720344 | 54742248 | -0.07 | -1.08% |
| 2009-08-28 | 6.38 | 6.74 | 5.98 | 6.50 | 10897622 | 69528400 | 0.15 | 2.36% |
| 2009-08-21 | 6.80 | 6.80 | 6.00 | 6.35 | 10723257 | 68273096 | -0.53 | -7.70% |
| 2009-08-14 | 7.56 | 7.64 | 6.87 | 6.88 | 9337811 | 67472080 | -0.63 | -8.39% |
| 2009-08-07 | 8.10 | 8.13 | 7.46 | 7.51 | 14417234 | 112431264 | -0.63 | -7.74% |
| 2009-07-31 | 7.71 | 8.16 | 7.25 | 8.14 | 21467436 | 168004272 | 0.50 | 6.54% |
| 2009-07-24 | 7.16 | 7.65 | 7.05 | 7.64 | 17675032 | 128790008 | 0.56 | 7.91% |
| 2009-07-17 | 7.13 | 7.33 | 6.98 | 7.08 | 10564329 | 75480384 | -0.10 | -1.39% |
| 2009-07-10 | 6.88 | 7.38 | 6.78 | 7.18 | 15026893 | 106682384 | 0.35 | 5.12% |
| 2009-07-03 | 6.68 | 7.07 | 6.60 | 6.83 | 12866815 | 88199512 | 0.15 | 2.25% |
| 2009-06-26 | 6.69 | 6.97 | 6.57 | 6.68 | 13967730 | 94947296 | 0.04 | 0.60% |
| 2009-06-19 | 6.31 | 6.70 | 6.25 | 6.64 | 9975172 | 64286276 | 0.32 | 5.06% |
| 2009-06-12 | 6.41 | 6.63 | 6.27 | 6.32 | 10012072 | 64657356 | -0.09 | -1.40% |
| 2009-06-05 | 6.26 | 6.63 | 6.26 | 6.41 | 9978415 | 64287808 | 0.17 | 2.72% |
| 2009-05-27 | 6.13 | 6.27 | 6.03 | 6.24 | 3725655 | 22995080 | -0.02 | -0.32% |
| 2009-05-22 | 6.71 | 6.85 | 6.17 | 6.26 | 13151815 | 85172568 | -0.42 | -6.29% |
| 2009-05-15 | 6.75 | 7.08 | 6.59 | 6.68 | 12312474 | 83694704 | -0.03 | -0.45% |
| 2009-05-08 | 6.74 | 6.96 | 6.52 | 6.71 | 13022396 | 87527392 | -0.04 | -0.59% |
| 2009-04-30 | 6.38 | 6.95 | 6.38 | 6.75 | 14981667 | 100117120 | 0.46 | 7.31% |
| 2009-04-24 | 5.67 | 6.60 | 5.67 | 6.29 | 21174780 | 131242656 | 0.62 | 10.94% |
| 2009-04-17 | 5.59 | 5.89 | 5.56 | 5.67 | 12792150 | 73050936 | 0.12 | 2.16% |
| 2009-04-10 | 5.62 | 5.72 | 5.35 | 5.55 | 6666680 | 36935692 | -0.04 | -0.72% |
| 2009-04-03 | 5.63 | 5.96 | 5.52 | 5.59 | 14984664 | 85678792 | -0.01 | -0.18% |
| 2009-03-27 | 5.36 | 5.68 | 5.27 | 5.60 | 10822851 | 59248804 | 0.23 | 4.28% |
| 2009-03-20 | 5.05 | 5.44 | 5.01 | 5.37 | 8644202 | 45527780 | 0.32 | 6.34% |
| 2009-03-13 | 5.29 | 5.33 | 4.99 | 5.05 | 6047785 | 30865404 | -0.22 | -4.17% |
| 2009-03-06 | 5.05 | 5.40 | 4.91 | 5.27 | 11388832 | 59027976 | 0.17 | 3.33% |
| 2009-02-27 | 5.48 | 5.65 | 4.98 | 5.10 | 11965853 | 64014716 | -0.43 | -7.78% |
| 2009-02-20 | 5.89 | 6.05 | 5.37 | 5.53 | 13388213 | 76264192 | -0.31 | -5.31% |
| 2009-02-13 | 5.59 | 5.91 | 5.39 | 5.84 | 17147224 | 96302608 | 0.38 | 6.96% |
| 2009-02-06 | 5.02 | 5.52 | 4.91 | 5.46 | 14560644 | 75797800 | 0.47 | 9.42% |
| 2009-01-23 | 4.92 | 5.09 | 4.76 | 4.99 | 7941123 | 39045816 | 0.09 | 1.84% |
| 2009-01-16 | 4.91 | 5.00 | 4.63 | 4.90 | 7702927 | 37095944 | -0.02 | -0.41% |
| 2009-01-09 | 5.18 | 5.35 | 4.80 | 4.92 | 9563941 | 48696904 | -0.13 | -2.57% |
| 2008-12-26 | 5.55 | 5.69 | 4.88 | 5.05 | 5878911 | 30792894 | -0.52 | -9.34% |
| 2008-12-19 | 5.76 | 5.83 | 5.37 | 5.57 | 7249403 | 40454540 | -0.04 | -0.71% |
| 2008-12-12 | 5.90 | 6.01 | 5.38 | 5.61 | 10351794 | 59758928 | -0.24 | -4.10% |
| 2008-12-05 | 5.39 | 5.91 | 5.29 | 5.85 | 7918263 | 44863528 | 0.47 | 8.74% |
| 2008-11-28 | 5.72 | 5.95 | 5.19 | 5.38 | 5889014 | 32679808 | -0.34 | -5.94% |
| 2008-11-21 | 5.48 | 6.26 | 5.30 | 5.72 | 11354494 | 66216184 | 0.18 | 3.25% |
| 2008-11-14 | 5.13 | 5.60 | 5.12 | 5.54 | 5463827 | 29314712 | 0.52 | 10.36% |
| 2008-11-07 | 4.82 | 5.18 | 4.75 | 5.02 | 3282798 | 16356480 | 0.20 | 4.15% |
| 2008-10-31 | 4.85 | 4.99 | 4.18 | 4.82 | 4145650 | 19251100 | -0.09 | -1.83% |
| 2008-10-24 | 5.04 | 5.33 | 4.85 | 4.91 | 2934657 | 14927431 | -0.13 | -2.58% |
| 2008-10-17 | 5.23 | 5.56 | 4.91 | 5.04 | 3814075 | 19679672 | -0.26 | -4.91% |
| 2008-10-10 | 5.45 | 5.75 | 5.07 | 5.30 | 5250217 | 28349632 | -0.17 | -3.11% |
| 2008-09-26 | 5.14 | 5.66 | 4.74 | 5.47 | 10781520 | 56519532 | 0.68 | 14.20% |
| 2008-09-19 | 4.10 | 4.79 | 3.95 | 4.79 | 4032383 | 17764076 | 0.53 | 12.44% |
| 2008-09-12 | 4.72 | 4.77 | 4.20 | 4.26 | 2440056 | 10776115 | -0.46 | -9.75% |
| 2008-09-05 | 4.83 | 4.85 | 4.58 | 4.72 | 2288955 | 10857038 | -0.16 | -3.28% |
| 2008-08-29 | 5.05 | 5.21 | 4.69 | 4.88 | 2576509 | 12632882 | -0.14 | -2.79% |
| 2008-08-22 | 5.83 | 5.85 | 4.95 | 5.02 | 3902302 | 20764990 | -0.79 | -13.60% |
| 2008-08-15 | 6.60 | 6.61 | 5.71 | 5.81 | 2641075 | 15910842 | -0.84 | -12.63% |
| 2008-08-08 | 6.61 | 6.88 | 6.44 | 6.65 | 2817302 | 18672502 | -0.02 | -0.30% |
| 2008-08-01 | 7.03 | 7.13 | 6.46 | 6.67 | 2958630 | 20055954 | -0.31 | -4.44% |
| 2008-07-25 | 6.80 | 7.17 | 6.80 | 6.98 | 4526750 | 31774180 | 0.04 | 0.58% |
| 2008-07-18 | 6.98 | 7.13 | 6.38 | 6.94 | 5281406 | 35621068 | -0.15 | -2.12% |
| 2008-07-11 | 6.82 | 7.41 | 6.82 | 7.09 | 6039078 | 43374116 | 0.22 | 3.20% |
| 2008-07-04 | 6.58 | 7.15 | 6.50 | 6.87 | 3610674 | 24575394 | 0.22 | 3.31% |
| 2008-06-27 | 6.48 | 7.21 | 6.40 | 6.65 | 5839206 | 40110696 | 0.04 | 0.60% |
| 2008-06-20 | 7.06 | 7.26 | 6.15 | 6.61 | 8688427 | 59772028 | -0.53 | -7.42% |
| 2008-06-13 | 7.89 | 7.97 | 7.05 | 7.14 | 7311299 | 54970168 | -1.13 | -13.66% |
| 2008-06-06 | 10.71 | 10.71 | 8.14 | 8.27 | 15945482 | 151388112 | -1.47 | -15.09% |
| 2008-05-23 | 9.20 | 9.82 | 8.31 | 9.74 | 7277177 | 67533544 | 0.41 | 4.39% |
| 2008-05-15 | 9.70 | 9.92 | 9.18 | 9.33 | 5932126 | 56365268 | -0.59 | -5.95% |
| 2008-05-09 | 9.36 | 10.20 | 9.05 | 9.92 | 13992182 | 135434800 | 0.71 | 7.71% |
| 2008-04-30 | 8.90 | 9.42 | 8.57 | 9.21 | 5467523 | 49117416 | 0.15 | 1.66% |
| 2008-04-25 | 8.40 | 9.48 | 7.80 | 9.06 | 10420285 | 91832192 | 1.22 | 15.56% |
| 2008-04-18 | 8.15 | 8.58 | 7.79 | 7.84 | 5754319 | 46902672 | -0.53 | -6.33% |
| 2008-04-11 | 7.85 | 8.70 | 7.70 | 8.37 | 6173453 | 51435788 | 0.41 | 5.15% |
| 2008-04-03 | 8.90 | 9.24 | 7.40 | 7.96 | 6006730 | 49128752 | -1.28 | -13.85% |
| 2008-03-28 | 9.33 | 9.60 | 8.45 | 9.24 | 5629675 | 51721584 | -0.02 | -0.22% |
| 2008-03-21 | 9.29 | 9.59 | 8.50 | 9.26 | 8430695 | 76778192 | -0.15 | -1.59% |
| 2008-03-14 | 10.08 | 10.10 | 8.50 | 9.41 | 9026134 | 84691288 | -0.77 | -7.56% |
| 2008-03-07 | 10.31 | 10.74 | 9.93 | 10.18 | 9126843 | 93917464 | -0.33 | -3.14% |
| 2008-02-29 | 11.98 | 11.98 | 9.88 | 10.51 | 13442081 | 142723424 | -1.63 | -13.43% |
| 2008-02-22 | 12.99 | 13.04 | 11.80 | 12.14 | 6748016 | 84096016 | -0.58 | -4.56% |
| 2008-02-15 | 12.31 | 12.95 | 11.90 | 12.72 | 4218146 | 52827396 | 0.41 | 3.33% |
| 2008-02-05 | 11.65 | 12.49 | 11.65 | 12.31 | 3519372 | 42883364 | 0.99 | 8.75% |
| 2008-02-01 | 12.96 | 12.96 | 10.60 | 11.32 | 9217599 | 110081344 | -1.66 | -12.79% |
| 2008-01-25 | 13.13 | 13.50 | 11.39 | 12.98 | 15482493 | 194097216 | -0.11 | -0.84% |
| 2008-01-18 | 12.75 | 13.12 | 12.00 | 13.09 | 10647162 | 134994048 | 0.41 | 3.23% |
| 2008-01-11 | 11.77 | 13.04 | 11.50 | 12.68 | 12477715 | 152713056 | 0.87 | 7.37% |
| 2008-01-04 | 12.19 | 12.54 | 11.55 | 11.81 | 8079605 | 96085072 | -0.27 | -2.23% |
| 2007-12-28 | 10.74 | 12.49 | 10.73 | 12.08 | 14016424 | 164447664 | 1.47 | 13.86% |
| 2007-12-21 | 10.18 | 10.81 | 9.73 | 10.61 | 8406767 | 87579320 | 0.41 | 4.02% |
| 2007-12-14 | 9.98 | 10.45 | 9.87 | 10.20 | 6269234 | 64054896 | 0.07 | 0.69% |
| 2007-12-07 | 9.80 | 10.30 | 9.71 | 10.13 | 6451165 | 64525944 | 0.28 | 2.84% |
| 2007-11-30 | 9.64 | 9.93 | 8.90 | 9.85 | 9204995 | 88021312 | 0.34 | 3.58% |
| 2007-11-23 | 8.95 | 9.68 | 8.79 | 9.51 | 7406804 | 69185568 | 0.61 | 6.85% |
| 2007-11-16 | 8.88 | 9.18 | 8.26 | 8.90 | 7468104 | 65533080 | -0.22 | -2.41% |
| 2007-11-09 | 10.08 | 10.38 | 8.88 | 9.12 | 6800915 | 66330148 | -1.06 | -10.41% |
| 2007-11-02 | 10.12 | 10.93 | 9.91 | 10.18 | 8809640 | 92428256 | 0.28 | 2.83% |
| 2007-10-26 | 10.38 | 10.79 | 9.58 | 9.90 | 10091891 | 101923272 | -0.81 | -7.56% |
| 2007-10-18 | 10.60 | 11.85 | 10.45 | 10.71 | 14563199 | 164237504 | 0.08 | 0.75% |
| 2007-10-12 | 9.55 | 10.75 | 9.31 | 10.63 | 14253081 | 140916864 | 1.29 | 13.81% |
| 2007-09-28 | 9.05 | 9.58 | 8.82 | 9.34 | 9381234 | 86115536 | 0.34 | 3.78% |
| 2007-09-21 | 8.26 | 9.17 | 8.15 | 9.00 | 12026583 | 104870416 | 0.67 | 8.04% |
| 2007-09-14 | 8.60 | 9.03 | 7.81 | 8.33 | 12160316 | 102099024 | -0.38 | -4.36% |
| 2007-09-07 | 7.50 | 9.08 | 7.48 | 8.71 | 22661832 | 190015584 | 1.27 | 17.07% |
| 2007-08-31 | 7.05 | 7.70 | 7.02 | 7.44 | 15035020 | 110897024 | 0.45 | 6.44% |
| 2007-08-24 | 7.02 | 7.19 | 6.90 | 6.99 | 11379910 | 80043152 | 0.15 | 2.19% |
| 2007-08-17 | 7.03 | 7.47 | 6.81 | 6.84 | 17467048 | 125330152 | -0.13 | -1.86% |
| 2007-08-10 | 6.46 | 7.14 | 6.27 | 6.97 | 23394024 | 156979760 | 0.52 | 8.06% |
| 2007-08-03 | 6.20 | 6.76 | 6.16 | 6.45 | 18551712 | 119512240 | 0.22 | 3.53% |
| 2007-07-27 | 6.18 | 6.44 | 6.11 | 6.23 | 15032756 | 94291232 | 0.12 | 1.96% |
| 2007-07-20 | 5.81 | 6.19 | 5.72 | 6.11 | 11217916 | 67641216 | 0.29 | 4.98% |
| 2007-07-13 | 5.76 | 5.89 | 5.60 | 5.82 | 5875389 | 33832992 | 0.08 | 1.39% |
| 2007-07-06 | 5.86 | 6.14 | 5.48 | 5.74 | 9936117 | 58330196 | -0.13 | -2.21% |
| 2007-06-29 | 6.00 | 6.08 | 5.50 | 5.87 | 11753694 | 68595152 | -0.09 | -1.51% |
| 2007-06-22 | 5.85 | 6.32 | 5.79 | 5.96 | 18539758 | 112830488 | 0.23 | 4.01% |
| 2007-06-15 | 5.46 | 5.89 | 5.39 | 5.73 | 16937026 | 96129480 | 0.28 | 5.14% |
| 2007-06-08 | 6.00 | 6.06 | 4.88 | 5.45 | 17770170 | 96256944 | -0.54 | -9.02% |
| 2007-06-01 | 6.39 | 6.63 | 5.65 | 5.99 | 26541460 | 164805504 | -0.34 | -5.37% |
| 2007-05-25 | 6.00 | 6.54 | 6.00 | 6.33 | 22660852 | 143471520 | 0.13 | 2.10% |
| 2007-05-18 | 6.31 | 6.54 | 5.98 | 6.20 | 20614596 | 129204592 | -0.29 | -4.47% |
| 2007-05-10 | 5.69 | 6.69 | 5.60 | 6.49 | 29518254 | 182847440 | 0.79 | 13.86% |
| 2007-04-27 | 5.64 | 5.94 | 5.59 | 5.70 | 26193046 | 150785792 | 0.23 | 4.21% |
| 2007-04-20 | 5.59 | 5.81 | 5.11 | 5.47 | 21560084 | 119290936 | -0.13 | -2.32% |
| 2007-04-13 | 5.71 | 5.85 | 5.52 | 5.60 | 22250118 | 126360112 | -0.07 | -1.24% |
| 2007-04-06 | 5.67 | 5.77 | 5.50 | 5.67 | 15989365 | 89793904 | 0.01 | 0.18% |
| 2007-03-30 | 5.33 | 5.97 | 5.30 | 5.66 | 28024444 | 156281872 | 0.38 | 7.20% |
| 2007-03-23 | 4.90 | 5.30 | 4.85 | 5.28 | 16323719 | 84277656 | 0.23 | 4.55% |
| 2007-03-16 | 5.18 | 5.26 | 5.01 | 5.05 | 12491693 | 64080680 | -0.16 | -3.07% |
| 2007-03-09 | 5.28 | 5.44 | 5.03 | 5.21 | 18768020 | 98634952 | -0.08 | -1.51% |
| 2007-03-02 | 5.10 | 5.52 | 4.88 | 5.29 | 27738908 | 144119712 | 0.24 | 4.75% |
| 2007-02-16 | 4.60 | 5.15 | 4.56 | 5.05 | 18359564 | 89865728 | 0.50 | 10.99% |
| 2007-02-09 | 4.60 | 4.74 | 4.35 | 4.55 | 14949552 | 68246536 | -0.11 | -2.36% |
| 2007-02-02 | 4.70 | 5.34 | 4.51 | 4.66 | 29527068 | 144617376 | 0.12 | 2.64% |
| 2007-01-26 | 4.69 | 5.02 | 4.34 | 4.54 | 22658304 | 107674232 | -0.09 | -1.94% |
| 2007-01-19 | 4.46 | 4.85 | 4.40 | 4.63 | 17394032 | 80090560 | 0.14 | 3.12% |
| 2007-01-12 | 4.68 | 4.97 | 4.46 | 4.49 | 21409324 | 101609296 | -0.22 | -4.67% |
| 2007-01-05 | 4.78 | 5.14 | 4.65 | 4.71 | 14180852 | 69393584 | 0.04 | 0.86% |
| 2006-12-29 | 3.90 | 4.78 | 3.90 | 4.67 | 27064074 | 118512640 | 0.78 | 20.05% |
| 2006-12-22 | 3.84 | 4.15 | 3.78 | 3.89 | 20071348 | 79753120 | 0.08 | 2.10% |
| 2006-12-15 | 3.61 | 3.94 | 3.61 | 3.81 | 19513278 | 73858944 | 0.20 | 5.54% |
| 2006-12-08 | 3.12 | 4.09 | 3.11 | 3.61 | 35527444 | 131144712 | 0.46 | 14.60% |
| 2006-11-30 | 3.13 | 3.19 | 2.98 | 3.15 | 10922862 | 33905496 | 0.02 | 0.64% |
