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 | 6.33 | 6.40 | 6.04 | 6.06 | 277250 | 1742588 | -0.25 | -3.96% |
| 2009-11-20 | 6.31 | 6.54 | 6.17 | 6.31 | 787228 | 4982710 | 0.08 | 1.28% |
| 2009-11-13 | 5.92 | 6.30 | 5.88 | 6.23 | 681884 | 4167490 | 0.30 | 5.06% |
| 2009-11-06 | 5.39 | 6.28 | 5.31 | 5.93 | 629114 | 3711877 | 0.45 | 8.21% |
| 2009-10-30 | 5.70 | 5.82 | 5.41 | 5.48 | 341890 | 1927677 | -0.24 | -4.20% |
| 2009-10-23 | 5.55 | 5.80 | 5.49 | 5.72 | 401986 | 2279551 | 0.14 | 2.51% |
| 2009-10-16 | 5.82 | 5.82 | 5.50 | 5.58 | 367535 | 2076627 | 0.12 | 2.20% |
| 2009-10-08 | 5.54 | 5.54 | 5.46 | 5.46 | 2910 | 16055 | -0.08 | -1.44% |
| 2009-09-30 | 5.48 | 5.54 | 5.23 | 5.54 | 132123 | 710044 | 0.05 | 0.91% |
| 2009-09-25 | 5.67 | 5.81 | 5.39 | 5.49 | 233253 | 1300727 | -0.18 | -3.17% |
| 2009-09-18 | 5.69 | 6.00 | 5.65 | 5.67 | 467000 | 2709010 | 0.02 | 0.35% |
| 2009-09-11 | 5.60 | 5.72 | 5.54 | 5.65 | 437249 | 2457771 | 0.10 | 1.80% |
| 2009-09-04 | 5.57 | 5.57 | 5.28 | 5.55 | 417625 | 2255457 | -0.06 | -1.07% |
| 2009-08-28 | 5.51 | 5.76 | 5.30 | 5.61 | 458947 | 2556040 | 0.14 | 2.56% |
| 2009-08-21 | 5.55 | 5.72 | 5.23 | 5.47 | 384804 | 2086944 | -0.11 | -1.97% |
| 2009-08-14 | 6.04 | 6.19 | 5.57 | 5.58 | 467974 | 2767454 | -0.39 | -6.53% |
| 2009-08-07 | 6.15 | 6.42 | 5.94 | 5.97 | 865068 | 5364888 | -0.14 | -2.29% |
| 2009-07-31 | 5.92 | 6.37 | 5.75 | 6.11 | 1146595 | 7003064 | 0.19 | 3.21% |
| 2009-07-24 | 6.30 | 6.31 | 5.80 | 5.92 | 1142658 | 6937019 | -0.42 | -6.62% |
| 2009-07-17 | 5.60 | 6.55 | 5.60 | 6.34 | 996290 | 6373684 | 1.01 | 18.95% |
| 2009-06-05 | 5.44 | 5.47 | 5.20 | 5.33 | 508359 | 2715063 | -0.09 | -1.66% |
| 2009-05-27 | 5.00 | 5.42 | 4.95 | 5.42 | 551135 | 2934815 | 0.28 | 5.45% |
| 2009-05-22 | 5.25 | 5.46 | 4.86 | 5.14 | 592085 | 3113846 | -0.11 | -2.10% |
| 2009-05-15 | 5.20 | 5.53 | 5.10 | 5.25 | 1040091 | 5534636 | 0.17 | 3.35% |
| 2009-05-08 | 4.95 | 5.10 | 4.80 | 5.08 | 749313 | 3732897 | 0.16 | 3.25% |
| 2009-04-30 | 5.04 | 5.08 | 4.55 | 4.92 | 558744 | 2652095 | -0.04 | -0.81% |
| 2009-04-24 | 5.33 | 5.89 | 4.82 | 4.96 | 1376014 | 7350733 | -0.65 | -11.59% |
| 2009-04-17 | 5.63 | 5.97 | 5.55 | 5.61 | 737578 | 4262083 | 0.01 | 0.18% |
| 2009-04-10 | 5.50 | 5.66 | 5.15 | 5.60 | 537328 | 2924154 | 0.08 | 1.45% |
| 2009-04-03 | 5.86 | 6.04 | 5.48 | 5.52 | 965411 | 5539035 | -0.36 | -6.12% |
| 2009-03-27 | 5.06 | 6.10 | 4.86 | 5.88 | 1934648 | 10826035 | 0.84 | 16.67% |
| 2009-03-20 | 4.59 | 5.12 | 4.48 | 5.04 | 715537 | 3492480 | 0.47 | 10.28% |
| 2009-03-13 | 4.70 | 4.87 | 4.47 | 4.57 | 390344 | 1819914 | -0.18 | -3.79% |
| 2009-03-06 | 4.59 | 5.10 | 4.28 | 4.75 | 740377 | 3488912 | -0.01 | -0.21% |
| 2009-02-27 | 5.36 | 5.70 | 4.76 | 4.76 | 822846 | 4365888 | -0.61 | -11.36% |
| 2009-02-20 | 5.62 | 5.86 | 5.17 | 5.37 | 1310796 | 7219666 | -0.20 | -3.59% |
| 2009-02-13 | 5.30 | 5.65 | 5.17 | 5.57 | 1660300 | 8988514 | 0.29 | 5.49% |
| 2009-02-06 | 4.78 | 5.34 | 4.71 | 5.28 | 1110879 | 5646916 | 0.58 | 12.34% |
| 2009-01-23 | 5.19 | 5.50 | 4.67 | 4.70 | 1630484 | 8217336 | -0.50 | -9.62% |
| 2009-01-16 | 4.40 | 5.20 | 4.13 | 5.20 | 1330191 | 6278954 | 0.72 | 16.07% |
| 2009-01-09 | 4.13 | 4.69 | 3.95 | 4.48 | 803287 | 3511410 | -0.18 | -3.86% |
| 2008-12-24 | 4.55 | 4.67 | 4.20 | 4.66 | 557502 | 2524115 | 0.20 | 4.48% |
| 2008-12-19 | 5.17 | 5.17 | 3.97 | 4.46 | 1063244 | 4629011 | -0.29 | -6.11% |
| 2008-12-12 | 4.30 | 4.75 | 3.58 | 4.75 | 630629 | 2546693 | 0.82 | 20.86% |
| 2008-11-26 | 4.30 | 4.30 | 3.58 | 3.93 | 573934 | 2283038 | -0.46 | -10.48% |
| 2008-11-21 | 3.85 | 5.13 | 3.85 | 4.39 | 1643411 | 7334494 | 0.89 | 25.43% |
| 2008-11-14 | 2.88 | 3.55 | 2.84 | 3.50 | 523807 | 1686702 | 0.68 | 24.11% |
| 2008-11-07 | 2.85 | 2.94 | 2.65 | 2.82 | 211892 | 594271 | -0.11 | -3.75% |
| 2008-10-31 | 3.62 | 3.65 | 2.88 | 2.93 | 280862 | 910641 | -0.85 | -22.49% |
| 2008-10-24 | 3.47 | 4.14 | 3.38 | 3.78 | 491622 | 1888264 | 0.22 | 6.18% |
| 2008-10-17 | 3.96 | 4.55 | 3.42 | 3.56 | 640702 | 2637249 | -0.49 | -12.10% |
| 2008-10-10 | 4.30 | 4.80 | 4.01 | 4.05 | 356152 | 1575831 | -0.25 | -5.81% |
| 2008-09-26 | 4.52 | 4.63 | 3.95 | 4.30 | 333609 | 1437056 | 0.09 | 2.14% |
| 2008-09-19 | 4.21 | 4.24 | 3.65 | 4.21 | 160239 | 649217 | 0.04 | 0.96% |
| 2008-09-12 | 4.20 | 4.43 | 3.97 | 4.17 | 215111 | 901840 | -0.03 | -0.71% |
| 2008-09-05 | 4.68 | 4.68 | 4.17 | 4.20 | 203310 | 911251 | -0.52 | -11.02% |
| 2008-08-29 | 5.68 | 5.68 | 4.48 | 4.72 | 279617 | 1392072 | -0.78 | -14.18% |
| 2008-08-22 | 5.70 | 5.90 | 4.74 | 5.50 | 370320 | 1993051 | -0.08 | -1.43% |
| 2008-08-15 | 6.76 | 6.76 | 5.28 | 5.58 | 283325 | 1631755 | -1.28 | -18.66% |
| 2008-08-08 | 7.90 | 8.20 | 6.86 | 6.86 | 594977 | 4614508 | -1.07 | -13.49% |
| 2008-08-01 | 7.66 | 8.49 | 7.52 | 7.93 | 593083 | 4720520 | 0.34 | 4.48% |
| 2008-07-25 | 7.38 | 8.17 | 7.11 | 7.59 | 865161 | 6669731 | 0.20 | 2.71% |
| 2008-07-18 | 7.08 | 7.80 | 6.87 | 7.39 | 615391 | 4498322 | 0.14 | 1.93% |
| 2008-07-11 | 6.81 | 7.85 | 6.80 | 7.25 | 887675 | 6523440 | 0.55 | 8.21% |
| 2008-07-04 | 6.77 | 6.86 | 5.99 | 6.70 | 391700 | 2550971 | 0.28 | 4.36% |
| 2008-06-27 | 6.15 | 7.34 | 6.08 | 6.42 | 536765 | 3654213 | 0.13 | 2.07% |
| 2008-06-20 | 8.07 | 8.18 | 5.90 | 6.29 | 472249 | 3261611 | -1.67 | -20.98% |
| 2008-06-13 | 9.52 | 9.58 | 7.90 | 7.96 | 376168 | 3221082 | -2.11 | -20.95% |
| 2008-06-06 | 10.28 | 10.99 | 9.90 | 10.07 | 713829 | 7443568 | -0.08 | -0.79% |
| 2008-05-30 | 9.89 | 10.60 | 9.75 | 10.15 | 473685 | 4772725 | 0.00 | 0.00% |
| 2008-05-23 | 9.97 | 11.07 | 9.62 | 10.15 | 932425 | 9670629 | -0.02 | -0.20% |
| 2008-05-16 | 10.10 | 10.70 | 9.85 | 10.17 | 412611 | 4230402 | -0.21 | -2.02% |
| 2008-05-09 | 11.20 | 11.83 | 10.20 | 10.38 | 875972 | 9837170 | -0.34 | -3.17% |
| 2008-04-30 | 10.60 | 10.93 | 10.20 | 10.72 | 360589 | 3779483 | -0.28 | -2.54% |
| 2008-04-25 | 10.00 | 11.55 | 8.40 | 11.00 | 764694 | 7908072 | 1.77 | 19.18% |
| 2008-04-18 | 11.75 | 12.00 | 9.23 | 9.23 | 331273 | 3533797 | -3.00 | -24.53% |
| 2008-04-11 | 11.20 | 13.45 | 11.20 | 12.23 | 694125 | 8571405 | 0.31 | 2.60% |
| 2008-04-03 | 12.30 | 13.32 | 11.20 | 11.92 | 367457 | 4555834 | -0.96 | -7.45% |
| 2008-03-28 | 13.08 | 13.80 | 11.45 | 12.88 | 887400 | 11505760 | 0.12 | 0.94% |
| 2008-03-21 | 12.11 | 13.08 | 9.95 | 12.76 | 582860 | 6788690 | 0.52 | 4.25% |
| 2008-03-14 | 14.99 | 14.99 | 11.76 | 12.24 | 391807 | 5287335 | -2.82 | -18.73% |
| 2008-03-07 | 15.00 | 16.22 | 14.41 | 15.06 | 511444 | 7833173 | -0.23 | -1.50% |
| 2008-02-29 | 14.88 | 15.50 | 13.85 | 15.29 | 364915 | 5330768 | 0.42 | 2.82% |
| 2008-02-22 | 15.99 | 16.80 | 14.60 | 14.87 | 417237 | 6563563 | -0.82 | -5.23% |
| 2008-02-15 | 15.75 | 16.65 | 15.05 | 15.69 | 241238 | 3834844 | -0.65 | -3.98% |
| 2008-02-05 | 14.10 | 16.59 | 14.10 | 16.34 | 232297 | 3645877 | 2.54 | 18.41% |
| 2008-02-01 | 17.24 | 17.24 | 13.38 | 13.80 | 479870 | 7266674 | -3.55 | -20.46% |
| 2008-01-25 | 20.51 | 20.88 | 16.68 | 17.35 | 843275 | 15451967 | -2.78 | -13.81% |
| 2008-01-18 | 19.94 | 21.29 | 18.30 | 20.13 | 1193804 | 24104292 | 0.20 | 1.00% |
| 2008-01-11 | 20.81 | 21.04 | 18.80 | 19.93 | 1119747 | 22483694 | -0.72 | -3.49% |
| 2008-01-04 | 21.40 | 22.15 | 19.90 | 20.65 | 937494 | 19702532 | -0.64 | -3.01% |
| 2007-12-28 | 18.79 | 21.80 | 18.51 | 21.29 | 1496045 | 29778884 | 2.54 | 13.55% |
| 2007-12-21 | 18.83 | 19.50 | 17.10 | 18.75 | 1020172 | 18657476 | -0.08 | -0.42% |
| 2007-12-14 | 16.99 | 20.40 | 16.81 | 18.83 | 1844309 | 34338604 | 1.52 | 8.78% |
| 2007-12-07 | 16.45 | 17.80 | 16.08 | 17.31 | 1379533 | 23518344 | 0.39 | 2.31% |
| 2007-11-30 | 14.18 | 17.64 | 13.58 | 16.92 | 1669264 | 26724884 | 3.02 | 21.73% |
| 2007-11-23 | 13.84 | 14.70 | 12.68 | 13.90 | 460179 | 6385812 | 0.18 | 1.31% |
| 2007-11-16 | 14.74 | 15.00 | 12.55 | 13.72 | 657525 | 8965571 | -0.22 | -1.58% |
| 2007-11-02 | 13.26 | 16.23 | 13.00 | 13.94 | 998525 | 14733455 | 0.89 | 6.82% |
| 2007-10-26 | 15.65 | 15.65 | 12.96 | 13.05 | 956843 | 13613951 | -3.30 | -20.18% |
| 2007-10-18 | 19.12 | 19.35 | 16.23 | 16.35 | 829350 | 14689883 | -2.70 | -14.17% |
| 2007-10-12 | 18.50 | 19.50 | 16.70 | 19.05 | 1223023 | 21935420 | 0.70 | 3.81% |
| 2007-09-28 | 23.32 | 23.99 | 16.61 | 18.35 | 1652915 | 31905408 | -4.45 | -19.52% |
| 2007-09-21 | 17.00 | 23.95 | 16.88 | 22.80 | 2439843 | 50797448 | 5.42 | 31.18% |
| 2007-09-14 | 17.02 | 18.69 | 15.07 | 17.38 | 2528947 | 43187180 | 1.91 | 12.35% |
| 2007-09-07 | 10.56 | 15.47 | 10.56 | 15.47 | 49874 | 731031 | 5.87 | 61.15% |
| 2007-05-22 | 8.65 | 9.94 | 8.65 | 9.60 | 610340 | 5731643 | 0.34 | 3.67% |
| 2007-05-18 | 7.90 | 9.54 | 7.35 | 9.26 | 2314957 | 19362342 | 1.12 | 13.76% |
| 2007-05-11 | 6.65 | 8.45 | 6.33 | 8.14 | 2547834 | 19050468 | 1.47 | 22.04% |
| 2007-04-27 | 5.76 | 7.21 | 5.76 | 6.67 | 2178294 | 14177860 | 0.94 | 16.41% |
| 2007-04-20 | 5.40 | 6.08 | 5.30 | 5.73 | 1693918 | 9640352 | 0.33 | 6.11% |
| 2007-04-13 | 5.35 | 5.60 | 5.14 | 5.40 | 1575104 | 8476808 | 0.05 | 0.94% |
| 2007-04-06 | 4.98 | 5.45 | 4.95 | 5.35 | 1175324 | 6180342 | 0.35 | 7.00% |
| 2007-03-30 | 5.10 | 5.43 | 4.85 | 5.00 | 1490803 | 7763825 | -0.01 | -0.20% |
| 2007-03-23 | 4.51 | 5.08 | 4.50 | 5.01 | 1461132 | 7071361 | 0.23 | 4.81% |
| 2007-03-16 | 4.75 | 4.99 | 4.46 | 4.78 | 1513526 | 7202187 | 0.02 | 0.42% |
| 2007-03-09 | 4.46 | 4.87 | 4.18 | 4.76 | 1935216 | 8893407 | 0.25 | 5.54% |
| 2007-03-02 | 4.60 | 4.74 | 4.02 | 4.51 | 1978210 | 8731256 | -0.01 | -0.22% |
| 2007-02-16 | 3.82 | 4.52 | 3.75 | 4.52 | 974839 | 3993809 | 0.70 | 18.32% |
| 2007-02-09 | 3.50 | 3.89 | 3.45 | 3.82 | 637986 | 2369641 | 0.25 | 7.00% |
| 2007-02-02 | 4.15 | 4.28 | 3.55 | 3.57 | 939789 | 3737849 | -0.59 | -14.18% |
| 2007-01-26 | 4.07 | 4.41 | 3.95 | 4.16 | 1765424 | 7395075 | 0.09 | 2.21% |
| 2007-01-19 | 4.10 | 4.29 | 3.79 | 4.07 | 1456963 | 5964078 | 0.01 | 0.25% |
| 2007-01-12 | 3.42 | 4.56 | 3.42 | 4.06 | 1712317 | 6787976 | 0.95 | 30.55% |
