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 | 6.07 | 6.17 | 5.71 | 5.72 | 1254944 | 7555836 | -0.35 | -5.77% |
| 2009-11-20 | 5.69 | 6.18 | 5.67 | 6.07 | 3796747 | 22595010 | 0.44 | 7.82% |
| 2009-11-13 | 5.54 | 5.74 | 5.45 | 5.63 | 2020633 | 11289924 | 0.11 | 1.99% |
| 2009-11-06 | 5.07 | 5.64 | 5.02 | 5.52 | 1889739 | 10282585 | 0.36 | 6.98% |
| 2009-10-30 | 5.48 | 5.60 | 5.12 | 5.16 | 1135320 | 6038196 | -0.31 | -5.67% |
| 2009-10-23 | 5.21 | 5.54 | 5.17 | 5.47 | 1581933 | 8549032 | 0.23 | 4.39% |
| 2009-10-16 | 5.23 | 5.37 | 5.11 | 5.24 | 913439 | 4792017 | 0.06 | 1.16% |
| 2009-10-09 | 4.97 | 5.18 | 4.94 | 5.18 | 182106 | 931587 | 0.24 | 4.86% |
| 2009-09-30 | 5.29 | 5.35 | 4.81 | 4.94 | 469051 | 2357668 | -0.32 | -6.08% |
| 2009-09-25 | 5.59 | 5.78 | 5.16 | 5.26 | 1775554 | 9799463 | -0.41 | -7.23% |
| 2009-09-18 | 5.16 | 6.19 | 5.14 | 5.67 | 4703536 | 26764164 | 0.51 | 9.88% |
| 2009-09-11 | 5.19 | 5.24 | 5.04 | 5.16 | 1371500 | 7058072 | -0.04 | -0.77% |
| 2009-09-04 | 5.00 | 5.34 | 4.61 | 5.20 | 1653997 | 8250575 | 0.14 | 2.77% |
| 2009-08-28 | 5.03 | 5.33 | 4.76 | 5.06 | 1793396 | 9117140 | 0.02 | 0.40% |
| 2009-08-21 | 5.43 | 5.43 | 4.70 | 5.04 | 1492032 | 7510915 | -0.46 | -8.36% |
| 2009-08-14 | 6.32 | 6.41 | 5.49 | 5.50 | 1634376 | 9870783 | -0.78 | -12.42% |
| 2009-08-07 | 6.31 | 6.88 | 6.24 | 6.28 | 3941439 | 25664142 | -0.03 | -0.47% |
| 2009-07-31 | 6.66 | 6.90 | 6.01 | 6.31 | 2802717 | 18137974 | -0.24 | -3.66% |
| 2009-07-24 | 6.60 | 6.82 | 6.35 | 6.55 | 4000327 | 26426036 | 0.04 | 0.61% |
| 2009-07-17 | 6.37 | 6.57 | 6.33 | 6.51 | 2848930 | 18441440 | 0.14 | 2.20% |
| 2009-07-10 | 6.27 | 6.48 | 6.16 | 6.37 | 2612520 | 16501485 | 0.09 | 1.43% |
| 2009-07-03 | 6.18 | 6.43 | 6.11 | 6.28 | 2158198 | 13496389 | 0.11 | 1.78% |
| 2009-06-26 | 6.25 | 6.33 | 6.08 | 6.17 | 1556419 | 9670476 | -0.05 | -0.80% |
| 2009-06-19 | 6.10 | 6.35 | 6.10 | 6.22 | 1612411 | 10025686 | 0.12 | 1.97% |
| 2009-06-12 | 6.40 | 6.54 | 6.07 | 6.10 | 2385882 | 15166454 | -0.32 | -4.98% |
| 2009-06-05 | 6.40 | 6.88 | 6.31 | 6.42 | 3453386 | 22474788 | 0.06 | 0.94% |
| 2009-05-27 | 5.76 | 6.66 | 5.68 | 6.36 | 4193398 | 26676522 | 0.46 | 7.80% |
| 2009-05-22 | 6.00 | 6.13 | 5.80 | 5.90 | 2381232 | 14265864 | -0.15 | -2.48% |
| 2009-05-15 | 5.90 | 6.14 | 5.52 | 6.05 | 2522789 | 14943257 | 0.14 | 2.37% |
| 2009-05-08 | 5.68 | 6.20 | 5.68 | 5.91 | 2672859 | 15988647 | 0.25 | 4.42% |
| 2009-04-30 | 5.80 | 5.80 | 5.39 | 5.66 | 1307341 | 7346893 | -0.11 | -1.91% |
| 2009-04-24 | 5.95 | 6.32 | 5.75 | 5.77 | 2880958 | 17410010 | -0.23 | -3.83% |
| 2009-04-17 | 6.36 | 6.49 | 5.86 | 6.00 | 4348920 | 27071642 | -0.31 | -4.91% |
| 2009-04-10 | 5.74 | 6.66 | 5.68 | 6.31 | 5785766 | 35695716 | 0.57 | 9.93% |
| 2009-04-03 | 5.82 | 6.29 | 5.27 | 5.74 | 7541553 | 44032008 | 0.45 | 8.51% |
| 2009-03-26 | 4.83 | 5.35 | 4.75 | 5.29 | 3185965 | 16150594 | 0.48 | 9.98% |
| 2009-03-20 | 4.44 | 4.98 | 4.41 | 4.81 | 2741918 | 13221404 | 0.37 | 8.33% |
| 2009-03-13 | 4.81 | 4.89 | 4.30 | 4.44 | 1427305 | 6464119 | -0.35 | -7.31% |
| 2009-03-06 | 4.50 | 5.09 | 4.42 | 4.79 | 2372150 | 11403547 | 0.24 | 5.28% |
| 2009-02-27 | 5.29 | 5.59 | 4.46 | 4.55 | 3247877 | 16905776 | -0.80 | -14.95% |
| 2009-02-20 | 5.43 | 5.80 | 5.01 | 5.35 | 3785274 | 20320192 | -0.03 | -0.56% |
| 2009-02-13 | 4.94 | 5.45 | 4.81 | 5.38 | 4399678 | 22666440 | 0.51 | 10.47% |
| 2009-02-06 | 4.44 | 4.95 | 4.39 | 4.87 | 3452697 | 16290834 | 0.45 | 10.18% |
| 2009-01-23 | 4.57 | 4.64 | 4.39 | 4.42 | 2212573 | 9979986 | -0.08 | -1.78% |
| 2009-01-16 | 4.16 | 4.65 | 4.06 | 4.50 | 3381951 | 14749769 | 0.44 | 10.84% |
| 2009-01-09 | 3.80 | 4.27 | 3.76 | 4.06 | 1628975 | 6577611 | 0.02 | 0.49% |
| 2008-12-26 | 4.33 | 4.43 | 3.98 | 4.04 | 2308538 | 9712635 | -0.33 | -7.55% |
| 2008-12-19 | 4.06 | 4.50 | 3.88 | 4.37 | 2014128 | 8471971 | 0.35 | 8.71% |
| 2008-12-12 | 4.55 | 4.72 | 3.94 | 4.02 | 3424585 | 15149948 | -0.29 | -6.73% |
| 2008-12-05 | 3.50 | 4.39 | 3.43 | 4.31 | 3853181 | 15618728 | 0.72 | 20.06% |
| 2008-11-27 | 3.89 | 3.98 | 3.41 | 3.59 | 1161629 | 4273551 | -0.27 | -7.00% |
| 2008-11-21 | 3.82 | 4.27 | 3.67 | 3.86 | 3648557 | 14452727 | -0.02 | -0.52% |
| 2008-11-14 | 3.21 | 3.89 | 3.21 | 3.88 | 3335457 | 12048263 | 0.73 | 23.18% |
| 2008-11-07 | 3.10 | 3.24 | 3.00 | 3.15 | 894112 | 2774523 | -0.01 | -0.32% |
| 2008-10-31 | 3.78 | 3.79 | 3.06 | 3.16 | 1058343 | 3572641 | -0.71 | -18.35% |
| 2008-10-24 | 3.84 | 4.19 | 3.78 | 3.87 | 930916 | 3713745 | 0.02 | 0.52% |
| 2008-10-17 | 3.96 | 4.47 | 3.75 | 3.85 | 1004959 | 4050921 | -0.15 | -3.75% |
| 2008-10-10 | 4.79 | 4.97 | 3.99 | 4.00 | 1544520 | 7131922 | -0.78 | -16.32% |
| 2008-09-26 | 4.39 | 4.78 | 4.10 | 4.78 | 2194297 | 9946161 | 0.79 | 19.80% |
| 2008-09-18 | 4.75 | 4.80 | 3.67 | 3.99 | 799490 | 3312571 | -0.74 | -15.64% |
| 2008-09-12 | 5.08 | 5.23 | 4.66 | 4.73 | 875965 | 4259207 | -0.43 | -8.33% |
| 2008-09-05 | 5.40 | 5.58 | 5.11 | 5.16 | 980054 | 5199298 | -0.28 | -5.15% |
| 2008-08-29 | 5.75 | 5.84 | 5.05 | 5.44 | 969660 | 5206805 | -0.31 | -5.39% |
| 2008-08-22 | 5.90 | 6.28 | 5.08 | 5.75 | 1715493 | 9931455 | -0.15 | -2.54% |
| 2008-08-15 | 6.37 | 6.39 | 5.45 | 5.90 | 1410376 | 8284516 | -0.46 | -7.23% |
| 2008-08-08 | 7.41 | 7.51 | 6.35 | 6.36 | 1335885 | 9269767 | -1.26 | -16.54% |
| 2008-08-01 | 7.60 | 7.97 | 7.24 | 7.62 | 3020194 | 23070724 | 0.09 | 1.20% |
| 2008-07-25 | 6.50 | 7.98 | 6.41 | 7.53 | 3119136 | 22807662 | 0.91 | 13.75% |
| 2008-07-18 | 7.25 | 7.68 | 6.06 | 6.62 | 2340022 | 16195180 | -0.67 | -9.19% |
| 2008-07-11 | 7.13 | 7.82 | 7.10 | 7.29 | 4118829 | 30652342 | 0.09 | 1.25% |
| 2008-07-04 | 6.42 | 7.45 | 6.10 | 7.20 | 3587522 | 24984644 | 0.70 | 10.77% |
| 2008-06-27 | 6.05 | 7.10 | 5.96 | 6.50 | 4361085 | 28817886 | 0.35 | 5.69% |
| 2008-06-20 | 6.10 | 6.40 | 5.31 | 6.15 | 2896455 | 17307344 | 0.02 | 0.33% |
| 2008-06-13 | 6.80 | 7.07 | 6.12 | 6.13 | 1548253 | 10179028 | -0.97 | -13.66% |
| 2008-06-06 | 7.80 | 7.95 | 7.00 | 7.10 | 1375673 | 10278877 | -0.73 | -9.32% |
| 2008-05-30 | 8.31 | 8.61 | 7.71 | 7.83 | 2209030 | 18005086 | -0.62 | -7.34% |
| 2008-05-23 | 8.45 | 9.00 | 7.79 | 8.45 | 3204023 | 27300752 | 0.00 | 0.00% |
| 2008-05-16 | 8.25 | 9.19 | 8.25 | 8.45 | 4636841 | 40341544 | -0.72 | -7.85% |
| 2008-05-09 | 8.68 | 9.48 | 8.23 | 9.17 | 6238828 | 55707848 | 0.80 | 9.56% |
| 2008-04-30 | 6.88 | 8.37 | 6.80 | 8.37 | 3443345 | 26795784 | 1.31 | 18.55% |
| 2008-04-25 | 7.50 | 7.50 | 5.67 | 7.06 | 4498012 | 30168874 | 0.06 | 0.86% |
| 2008-04-18 | 12.85 | 14.12 | 6.65 | 7.00 | 2181068 | 26932024 | -6.05 | -46.36% |
| 2008-04-11 | 12.68 | 14.53 | 11.81 | 13.05 | 2700531 | 35767764 | -0.39 | -2.90% |
| 2008-04-03 | 15.50 | 16.26 | 12.05 | 13.44 | 1973674 | 26946476 | -3.09 | -18.69% |
| 2008-03-28 | 15.48 | 17.25 | 14.03 | 16.53 | 3721699 | 59870480 | 1.42 | 9.40% |
| 2008-03-21 | 14.10 | 16.26 | 11.69 | 15.11 | 3206148 | 45504528 | 0.68 | 4.71% |
| 2008-03-14 | 13.40 | 15.80 | 12.92 | 14.43 | 2987913 | 43354236 | 0.91 | 6.73% |
| 2008-03-07 | 11.29 | 14.68 | 11.21 | 13.52 | 3700546 | 48688232 | 2.32 | 20.71% |
| 2008-02-29 | 10.58 | 11.59 | 10.20 | 11.20 | 904552 | 10009770 | 0.67 | 6.36% |
| 2008-02-22 | 9.92 | 11.06 | 9.92 | 10.53 | 518461 | 5499494 | 0.78 | 8.00% |
| 2008-02-15 | 9.80 | 10.07 | 9.52 | 9.75 | 120475 | 1185015 | -0.09 | -0.92% |
| 2008-02-05 | 9.59 | 10.09 | 9.41 | 9.84 | 187592 | 1835665 | 0.49 | 5.24% |
| 2008-02-01 | 10.08 | 10.10 | 8.42 | 9.35 | 363025 | 3352427 | -0.74 | -7.33% |
| 2008-01-25 | 11.53 | 11.72 | 9.35 | 10.09 | 623484 | 6438733 | -1.44 | -12.49% |
| 2008-01-18 | 10.78 | 11.79 | 10.68 | 11.53 | 977311 | 11027171 | 0.70 | 6.46% |
| 2008-01-11 | 11.40 | 11.45 | 10.70 | 10.83 | 876797 | 9777008 | -0.56 | -4.92% |
| 2008-01-04 | 11.01 | 11.55 | 10.85 | 11.39 | 474360 | 5355980 | 0.39 | 3.54% |
| 2007-12-28 | 10.46 | 11.19 | 10.28 | 11.00 | 911134 | 9798295 | 0.66 | 6.38% |
| 2007-12-21 | 9.95 | 10.53 | 9.68 | 10.34 | 457586 | 4613500 | 0.39 | 3.92% |
| 2007-12-14 | 9.45 | 10.59 | 9.38 | 9.95 | 945750 | 9541482 | 0.31 | 3.22% |
| 2007-12-07 | 9.45 | 9.97 | 9.28 | 9.64 | 617468 | 5921579 | 0.12 | 1.26% |
| 2007-11-30 | 8.82 | 9.80 | 8.63 | 9.52 | 644264 | 5995132 | 0.73 | 8.30% |
| 2007-11-23 | 9.21 | 9.57 | 8.48 | 8.79 | 455291 | 4173991 | -0.36 | -3.93% |
| 2007-11-16 | 8.61 | 9.17 | 8.51 | 9.15 | 341594 | 3056833 | 0.41 | 4.69% |
| 2007-11-09 | 8.50 | 9.50 | 8.45 | 8.74 | 424658 | 3823181 | 0.01 | 0.12% |
| 2007-11-01 | 8.78 | 9.43 | 8.50 | 8.73 | 315923 | 2810608 | 0.05 | 0.58% |
| 2007-10-26 | 10.35 | 10.81 | 8.51 | 8.68 | 661356 | 6625625 | -1.69 | -16.30% |
| 2007-10-18 | 10.30 | 10.69 | 9.90 | 10.37 | 437457 | 4473446 | 0.03 | 0.29% |
| 2007-10-12 | 10.78 | 11.50 | 9.65 | 10.34 | 968961 | 10482748 | -0.25 | -2.36% |
| 2007-09-28 | 10.50 | 10.90 | 10.15 | 10.59 | 578753 | 6077224 | 0.00 | 0.00% |
| 2007-09-21 | 10.68 | 11.25 | 10.38 | 10.59 | 796528 | 8603080 | -0.04 | -0.38% |
| 2007-09-13 | 11.50 | 11.93 | 10.18 | 10.63 | 863958 | 9559116 | -1.22 | -10.29% |
| 2007-09-07 | 11.57 | 13.03 | 11.05 | 11.85 | 2447665 | 29354044 | 0.45 | 3.95% |
| 2007-08-31 | 11.70 | 11.78 | 10.54 | 11.40 | 1442314 | 15840969 | -0.27 | -2.31% |
| 2007-08-24 | 11.20 | 11.92 | 10.90 | 11.67 | 1103327 | 12600879 | 0.74 | 6.77% |
| 2007-08-17 | 11.00 | 11.78 | 10.60 | 10.93 | 1132321 | 12608504 | 0.03 | 0.28% |
| 2007-08-10 | 12.16 | 13.20 | 10.68 | 10.90 | 1864209 | 22637328 | -1.19 | -9.84% |
| 2007-08-03 | 11.98 | 12.75 | 11.50 | 12.09 | 2207652 | 26672296 | 0.13 | 1.09% |
| 2007-07-27 | 10.20 | 12.22 | 10.09 | 11.96 | 1638336 | 18000384 | 1.83 | 18.07% |
| 2007-07-20 | 9.38 | 10.26 | 9.01 | 10.13 | 903876 | 8908332 | 0.66 | 6.97% |
| 2007-07-13 | 9.68 | 10.35 | 9.28 | 9.47 | 1238541 | 12091628 | -0.17 | -1.76% |
| 2007-07-06 | 8.43 | 9.77 | 8.34 | 9.64 | 1243535 | 11333789 | 1.38 | 16.71% |
| 2007-06-29 | 9.85 | 10.15 | 7.98 | 8.26 | 1288405 | 11650805 | -1.74 | -17.40% |
| 2007-06-22 | 11.31 | 12.48 | 9.86 | 10.00 | 2233660 | 25473288 | -0.96 | -8.76% |
| 2007-06-15 | 10.75 | 11.38 | 9.46 | 10.96 | 2270235 | 24291354 | 0.57 | 5.49% |
| 2007-06-08 | 10.00 | 10.84 | 8.39 | 10.39 | 2557017 | 24175470 | 0.03 | 0.29% |
| 2007-06-01 | 14.37 | 14.57 | 10.36 | 10.36 | 1681984 | 21283252 | -3.89 | -27.30% |
| 2007-05-25 | 12.58 | 14.53 | 12.50 | 14.25 | 1818988 | 24962668 | 1.23 | 9.45% |
| 2007-05-18 | 11.46 | 13.50 | 10.95 | 13.02 | 2320042 | 28598136 | 1.26 | 10.71% |
| 2007-05-11 | 10.97 | 11.98 | 10.54 | 11.76 | 1731984 | 19279316 | 0.68 | 6.14% |
| 2007-04-27 | 10.00 | 11.68 | 9.80 | 11.08 | 2502551 | 27427294 | 1.49 | 15.54% |
| 2007-04-20 | 9.09 | 9.85 | 9.00 | 9.59 | 846855 | 7968754 | 0.56 | 6.20% |
| 2007-04-13 | 8.72 | 9.36 | 8.28 | 9.03 | 1981343 | 17473020 | 0.35 | 4.03% |
| 2007-04-06 | 8.49 | 8.80 | 8.20 | 8.68 | 1492988 | 12734621 | 0.21 | 2.48% |
| 2007-03-30 | 7.75 | 8.92 | 7.57 | 8.47 | 2317900 | 19280048 | 0.84 | 11.01% |
| 2007-03-23 | 6.66 | 7.74 | 6.51 | 7.63 | 1433837 | 10481679 | 0.72 | 10.42% |
| 2007-03-16 | 7.39 | 7.49 | 6.80 | 6.91 | 1393968 | 10058117 | -0.27 | -3.76% |
| 2007-03-09 | 6.73 | 7.42 | 6.20 | 7.18 | 1582240 | 10849040 | 0.42 | 6.21% |
| 2007-03-02 | 6.45 | 7.20 | 6.10 | 6.76 | 1980448 | 13363918 | 0.33 | 5.13% |
| 2007-02-16 | 6.04 | 6.64 | 5.99 | 6.43 | 1405098 | 8869702 | 0.55 | 9.35% |
| 2007-02-09 | 5.31 | 6.03 | 5.26 | 5.88 | 1300187 | 7372495 | 0.50 | 9.29% |
| 2007-02-02 | 5.22 | 5.82 | 5.06 | 5.38 | 1993104 | 10865966 | 0.20 | 3.86% |
| 2007-01-26 | 5.33 | 5.79 | 4.88 | 5.18 | 1691670 | 9117263 | -0.04 | -0.77% |
| 2007-01-19 | 4.73 | 5.27 | 4.70 | 5.22 | 1218066 | 6123950 | 0.47 | 9.89% |
| 2007-01-12 | 4.70 | 5.38 | 4.58 | 4.75 | 1844374 | 9049737 | 0.27 | 6.03% |
| 2007-01-05 | 4.15 | 4.48 | 4.00 | 4.48 | 412120 | 1740716 | 0.35 | 8.47% |
| 2006-12-29 | 4.32 | 4.45 | 3.95 | 4.13 | 578397 | 2405168 | -0.20 | -4.62% |
| 2006-12-22 | 4.54 | 4.60 | 4.31 | 4.33 | 593022 | 2626043 | -0.21 | -4.63% |
| 2006-12-15 | 4.15 | 4.62 | 4.09 | 4.54 | 834255 | 3686474 | 0.38 | 9.13% |
| 2006-12-08 | 4.44 | 4.65 | 4.15 | 4.16 | 1133676 | 5009557 | -0.28 | -6.31% |
| 2006-12-01 | 3.94 | 4.68 | 3.91 | 4.44 | 1099664 | 4792860 | 0.47 | 11.84% |
