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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.79 | 7.13 | 6.07 | 6.15 | 3404347 | 22440170 | -0.63 | -9.29% |
| 2009-11-20 | 6.60 | 6.98 | 6.47 | 6.78 | 5991400 | 39993964 | 0.26 | 3.99% |
| 2009-11-13 | 5.49 | 6.52 | 5.30 | 6.52 | 4869817 | 28768802 | 1.03 | 18.76% |
| 2009-11-06 | 5.10 | 5.58 | 5.03 | 5.49 | 2498273 | 13469566 | 0.32 | 6.19% |
| 2009-10-30 | 5.10 | 5.34 | 4.91 | 5.17 | 2368597 | 12166708 | 0.08 | 1.57% |
| 2009-10-23 | 4.89 | 5.18 | 4.83 | 5.09 | 1792096 | 9019550 | 0.23 | 4.73% |
| 2009-10-16 | 4.84 | 5.09 | 4.74 | 4.86 | 1445193 | 7106906 | 0.02 | 0.41% |
| 2009-10-09 | 4.66 | 4.85 | 4.63 | 4.84 | 215559 | 1032349 | 0.18 | 3.86% |
| 2009-09-30 | 4.83 | 4.87 | 4.46 | 4.66 | 616468 | 2881174 | -0.19 | -3.92% |
| 2009-09-25 | 4.90 | 5.10 | 4.57 | 4.85 | 1523452 | 7430646 | -0.13 | -2.61% |
| 2009-09-18 | 4.85 | 5.26 | 4.82 | 4.98 | 2028638 | 10159346 | 0.16 | 3.32% |
| 2009-09-11 | 4.75 | 4.83 | 4.65 | 4.82 | 1340467 | 6356660 | 0.14 | 2.99% |
| 2009-09-04 | 4.88 | 4.89 | 4.41 | 4.68 | 1260491 | 5798584 | -0.24 | -4.88% |
| 2009-08-28 | 5.08 | 5.24 | 4.91 | 4.92 | 1876899 | 9542397 | -0.16 | -3.15% |
| 2009-08-21 | 5.10 | 5.31 | 4.77 | 5.08 | 1785664 | 8948260 | -0.01 | -0.20% |
| 2009-08-14 | 5.48 | 5.52 | 5.06 | 5.09 | 1224503 | 6455559 | -0.33 | -6.09% |
| 2009-08-07 | 5.35 | 5.74 | 5.32 | 5.42 | 2666178 | 14814397 | -0.15 | -2.69% |
| 2009-07-30 | 5.72 | 5.94 | 5.50 | 5.57 | 3532464 | 20178656 | 0.37 | 7.12% |
| 2009-07-24 | 5.12 | 5.34 | 5.00 | 5.20 | 1933751 | 9930215 | 0.13 | 2.56% |
| 2009-07-17 | 5.04 | 5.25 | 5.00 | 5.07 | 1604287 | 8180836 | 0.02 | 0.40% |
| 2009-07-09 | 4.86 | 5.08 | 4.79 | 5.05 | 1841920 | 9091321 | 0.19 | 3.91% |
| 2009-07-03 | 4.77 | 4.88 | 4.68 | 4.86 | 1200727 | 5741480 | 0.10 | 2.10% |
| 2009-06-25 | 4.79 | 4.88 | 4.69 | 4.76 | 1228755 | 5903106 | -0.03 | -0.63% |
| 2009-06-19 | 4.62 | 4.80 | 4.58 | 4.79 | 1093918 | 5155073 | 0.19 | 4.13% |
| 2009-06-12 | 4.72 | 4.79 | 4.55 | 4.60 | 1141402 | 5358639 | -0.14 | -2.95% |
| 2009-06-05 | 4.69 | 4.83 | 4.66 | 4.74 | 1155872 | 5480955 | 0.08 | 1.72% |
| 2009-05-27 | 4.55 | 4.75 | 4.51 | 4.66 | 589426 | 2734196 | 0.00 | 0.00% |
| 2009-05-22 | 4.70 | 5.01 | 4.60 | 4.66 | 1864398 | 8942686 | -0.08 | -1.69% |
| 2009-05-15 | 4.85 | 4.92 | 4.60 | 4.74 | 1813884 | 8651745 | -0.09 | -1.86% |
| 2009-05-08 | 4.57 | 4.98 | 4.56 | 4.83 | 2634638 | 12554059 | 0.26 | 5.69% |
| 2009-04-30 | 4.72 | 4.74 | 4.24 | 4.57 | 1632590 | 7322932 | -0.15 | -3.18% |
| 2009-04-24 | 4.58 | 4.86 | 4.45 | 4.72 | 2470877 | 11554514 | 0.15 | 3.28% |
| 2009-04-17 | 4.57 | 4.74 | 4.47 | 4.57 | 2358490 | 10868560 | 0.00 | 0.00% |
| 2009-04-10 | 4.55 | 4.61 | 4.30 | 4.57 | 1655260 | 7456879 | 0.03 | 0.66% |
| 2009-04-03 | 4.44 | 4.58 | 4.24 | 4.54 | 1736624 | 7743927 | 0.11 | 2.48% |
| 2009-03-27 | 4.22 | 4.53 | 4.20 | 4.43 | 1704543 | 7444003 | 0.21 | 4.98% |
| 2009-03-20 | 4.02 | 4.31 | 3.92 | 4.22 | 1081940 | 4512317 | 0.21 | 5.24% |
| 2009-03-13 | 4.11 | 4.18 | 3.88 | 4.01 | 665462 | 2673929 | -0.09 | -2.19% |
| 2009-03-06 | 3.87 | 4.31 | 3.82 | 4.10 | 1255043 | 5119931 | 0.17 | 4.33% |
| 2009-02-27 | 4.70 | 4.98 | 3.80 | 3.93 | 1819634 | 8190208 | -0.83 | -17.44% |
| 2009-02-20 | 5.05 | 5.06 | 4.50 | 4.76 | 2849727 | 13712402 | -0.08 | -1.65% |
| 2009-02-13 | 3.99 | 4.84 | 3.96 | 4.84 | 2862250 | 12376891 | 0.90 | 22.84% |
| 2009-02-06 | 3.69 | 3.95 | 3.66 | 3.94 | 1722307 | 6609315 | 0.30 | 8.24% |
| 2009-01-23 | 3.78 | 3.78 | 3.58 | 3.64 | 1011713 | 3706302 | 0.04 | 1.11% |
| 2009-01-16 | 3.40 | 3.71 | 3.33 | 3.60 | 1092521 | 3877290 | 0.17 | 4.96% |
| 2009-01-09 | 3.30 | 3.46 | 3.27 | 3.43 | 644124 | 2171188 | 0.10 | 3.00% |
| 2008-12-26 | 3.74 | 3.75 | 3.32 | 3.33 | 959950 | 3361698 | -0.41 | -10.96% |
| 2008-12-19 | 3.63 | 3.80 | 3.52 | 3.74 | 1054875 | 3858280 | 0.16 | 4.47% |
| 2008-12-12 | 3.86 | 3.96 | 3.50 | 3.58 | 1939900 | 7340492 | -0.24 | -6.28% |
| 2008-12-05 | 3.26 | 3.82 | 3.26 | 3.82 | 3151067 | 11345260 | 0.70 | 22.44% |
| 2008-11-28 | 3.45 | 3.48 | 3.10 | 3.12 | 832236 | 2738960 | -0.33 | -9.56% |
| 2008-11-21 | 3.35 | 3.77 | 3.18 | 3.45 | 1847326 | 6405125 | 0.08 | 2.37% |
| 2008-11-14 | 2.97 | 3.42 | 2.95 | 3.37 | 1080698 | 3477583 | 0.45 | 15.41% |
| 2008-11-07 | 2.76 | 2.93 | 2.75 | 2.92 | 342466 | 973655 | 0.13 | 4.66% |
| 2008-10-31 | 2.97 | 2.97 | 2.74 | 2.79 | 365902 | 1041209 | -0.22 | -7.31% |
| 2008-10-24 | 3.04 | 3.14 | 2.95 | 3.01 | 321353 | 979689 | -0.02 | -0.66% |
| 2008-10-17 | 3.14 | 3.34 | 2.95 | 3.03 | 351488 | 1091636 | -0.15 | -4.72% |
| 2008-10-10 | 3.45 | 3.53 | 3.05 | 3.18 | 414786 | 1377626 | -0.38 | -10.67% |
| 2008-09-26 | 3.66 | 3.80 | 3.23 | 3.56 | 829025 | 2915502 | 0.08 | 2.30% |
| 2008-09-19 | 3.39 | 3.48 | 3.02 | 3.48 | 351593 | 1168002 | 0.08 | 2.35% |
| 2008-09-12 | 3.60 | 3.62 | 3.35 | 3.40 | 287402 | 987069 | -0.18 | -5.03% |
| 2008-09-05 | 3.81 | 3.85 | 3.50 | 3.58 | 347804 | 1291950 | -0.28 | -7.25% |
| 2008-08-29 | 3.92 | 3.99 | 3.65 | 3.86 | 362661 | 1388141 | -0.04 | -1.03% |
| 2008-08-22 | 4.14 | 4.20 | 3.70 | 3.90 | 518977 | 2069046 | -0.19 | -4.64% |
| 2008-08-15 | 4.60 | 4.62 | 3.96 | 4.09 | 360322 | 1505425 | -0.50 | -10.89% |
| 2008-08-08 | 5.06 | 5.15 | 4.55 | 4.59 | 330411 | 1616508 | -0.55 | -10.70% |
| 2008-08-01 | 5.45 | 5.52 | 4.91 | 5.14 | 576038 | 3011760 | -0.29 | -5.34% |
| 2008-07-25 | 5.16 | 5.66 | 5.07 | 5.43 | 968492 | 5221461 | 0.28 | 5.44% |
| 2008-07-18 | 5.10 | 5.50 | 4.86 | 5.15 | 1215643 | 6355180 | 0.01 | 0.20% |
| 2008-07-11 | 4.90 | 5.38 | 4.90 | 5.14 | 803010 | 4153579 | 0.24 | 4.90% |
| 2008-07-04 | 5.06 | 5.08 | 4.65 | 4.90 | 364657 | 1776938 | -0.12 | -2.39% |
| 2008-06-27 | 5.00 | 5.49 | 4.90 | 5.02 | 848283 | 4467734 | -0.06 | -1.18% |
| 2008-06-20 | 5.24 | 5.30 | 4.52 | 5.08 | 802046 | 4001804 | -0.13 | -2.50% |
| 2008-06-13 | 5.60 | 5.63 | 5.03 | 5.21 | 429438 | 2251691 | -0.52 | -9.07% |
| 2008-06-06 | 6.02 | 6.07 | 5.65 | 5.73 | 436599 | 2559451 | -0.26 | -4.34% |
| 2008-05-29 | 6.37 | 6.47 | 5.92 | 5.99 | 521957 | 3189461 | -0.48 | -7.42% |
| 2008-05-23 | 6.86 | 6.93 | 6.08 | 6.47 | 1032133 | 6760124 | -0.43 | -6.23% |
| 2008-05-16 | 6.77 | 7.40 | 6.72 | 6.90 | 1534983 | 10899991 | 0.01 | 0.14% |
| 2008-05-09 | 7.15 | 7.33 | 6.51 | 6.89 | 1134751 | 7927098 | -0.22 | -3.09% |
| 2008-04-30 | 6.73 | 7.18 | 6.64 | 7.11 | 626291 | 4323038 | 0.31 | 4.56% |
| 2008-04-25 | 6.41 | 7.05 | 5.60 | 6.80 | 1182351 | 7663391 | 0.78 | 12.96% |
| 2008-04-18 | 6.08 | 6.60 | 5.91 | 6.02 | 915211 | 5779077 | -0.27 | -4.29% |
| 2008-04-11 | 6.06 | 6.74 | 5.91 | 6.29 | 837257 | 5354670 | 0.17 | 2.78% |
| 2008-04-03 | 6.98 | 7.05 | 5.75 | 6.12 | 698048 | 4395126 | -1.03 | -14.41% |
| 2008-03-28 | 7.87 | 7.95 | 6.77 | 7.15 | 689426 | 5087574 | -0.64 | -8.22% |
| 2008-03-21 | 8.47 | 8.56 | 7.12 | 7.79 | 892375 | 6912513 | -0.79 | -9.21% |
| 2008-03-14 | 9.40 | 9.48 | 8.47 | 8.58 | 702780 | 6311486 | -0.83 | -8.82% |
| 2008-03-07 | 9.03 | 10.00 | 9.00 | 9.41 | 1516796 | 14395171 | 0.37 | 4.09% |
| 2008-02-29 | 9.05 | 9.15 | 8.55 | 9.04 | 779041 | 6933746 | 0.03 | 0.33% |
| 2008-02-22 | 9.56 | 9.85 | 8.95 | 9.01 | 954064 | 8973587 | -0.38 | -4.05% |
| 2008-02-15 | 9.86 | 9.95 | 9.20 | 9.39 | 466697 | 4413808 | -0.29 | -3.00% |
| 2008-02-05 | 9.50 | 10.08 | 9.33 | 9.68 | 698000 | 6809988 | 0.39 | 4.20% |
| 2008-02-01 | 10.45 | 10.94 | 8.53 | 9.29 | 3258250 | 33018778 | -1.11 | -10.67% |
| 2008-01-25 | 9.99 | 10.88 | 8.87 | 10.40 | 4454961 | 45079056 | 0.38 | 3.79% |
| 2008-01-18 | 8.90 | 10.17 | 8.85 | 10.02 | 1937231 | 18340012 | 1.03 | 11.46% |
| 2008-01-11 | 9.13 | 9.34 | 8.78 | 8.99 | 1115145 | 10078485 | -0.19 | -2.07% |
| 2008-01-04 | 8.64 | 9.25 | 8.51 | 9.18 | 787045 | 7055535 | 0.56 | 6.50% |
| 2007-12-28 | 9.30 | 9.30 | 8.54 | 8.62 | 994577 | 8751509 | 0.17 | 2.01% |
| 2007-12-21 | 8.08 | 8.52 | 8.06 | 8.45 | 815640 | 6802155 | 0.39 | 4.84% |
| 2007-12-14 | 7.90 | 8.42 | 7.79 | 8.06 | 894193 | 7286258 | 0.03 | 0.37% |
| 2007-12-07 | 7.55 | 8.09 | 7.55 | 8.03 | 476662 | 3745542 | 0.36 | 4.69% |
| 2007-11-30 | 7.86 | 7.95 | 7.57 | 7.67 | 446312 | 3471834 | -0.08 | -1.03% |
| 2007-11-23 | 7.92 | 8.25 | 7.50 | 7.75 | 552379 | 4390571 | -0.20 | -2.52% |
| 2007-11-16 | 7.79 | 8.15 | 7.65 | 7.95 | 580446 | 4608420 | 0.08 | 1.02% |
| 2007-11-09 | 7.81 | 8.29 | 7.46 | 7.87 | 598242 | 4751643 | -0.05 | -0.63% |
| 2007-11-02 | 7.80 | 8.39 | 7.60 | 7.92 | 839173 | 6659306 | 0.15 | 1.93% |
| 2007-10-26 | 8.65 | 8.65 | 7.43 | 7.77 | 959598 | 7693409 | -0.98 | -11.20% |
| 2007-10-18 | 9.13 | 9.19 | 8.56 | 8.75 | 860736 | 7664121 | -0.38 | -4.16% |
| 2007-10-12 | 9.93 | 10.13 | 8.71 | 9.13 | 1577470 | 15179759 | -0.68 | -6.93% |
| 2007-09-28 | 10.05 | 10.16 | 9.59 | 9.81 | 1031363 | 10127042 | -0.28 | -2.77% |
| 2007-09-21 | 9.77 | 10.78 | 9.71 | 10.09 | 2551630 | 26138136 | 0.25 | 2.54% |
| 2007-09-14 | 9.98 | 10.65 | 9.41 | 9.84 | 1983907 | 19824612 | -0.28 | -2.77% |
| 2007-09-07 | 10.26 | 10.99 | 10.04 | 10.12 | 3768472 | 39742296 | 0.04 | 0.40% |
| 2007-08-31 | 10.09 | 10.53 | 9.51 | 10.08 | 2582261 | 25933476 | 0.04 | 0.40% |
| 2007-08-24 | 9.70 | 10.34 | 9.61 | 10.04 | 2506741 | 25154184 | 0.57 | 6.02% |
| 2007-08-17 | 9.21 | 9.86 | 9.12 | 9.47 | 1570515 | 15034269 | 0.22 | 2.38% |
| 2007-08-10 | 9.58 | 10.19 | 9.00 | 9.25 | 2230840 | 21692312 | -0.22 | -2.32% |
| 2007-08-03 | 9.90 | 10.48 | 9.18 | 9.47 | 2494140 | 24531824 | -0.47 | -4.73% |
| 2007-07-27 | 8.60 | 10.28 | 8.55 | 9.94 | 3496218 | 34050704 | 1.31 | 15.18% |
| 2007-07-20 | 8.72 | 8.76 | 8.03 | 8.63 | 995409 | 8308285 | -0.07 | -0.81% |
| 2007-07-13 | 9.25 | 9.33 | 8.48 | 8.70 | 933102 | 8250122 | -0.18 | -2.03% |
| 2007-07-06 | 8.90 | 9.29 | 8.01 | 8.88 | 1736377 | 15304243 | -0.05 | -0.56% |
| 2007-06-29 | 10.00 | 10.64 | 8.25 | 8.93 | 3796869 | 36341172 | -1.14 | -11.32% |
| 2007-06-22 | 10.92 | 13.00 | 10.05 | 10.07 | 6075373 | 70415800 | 0.14 | 1.41% |
| 2007-06-14 | 8.12 | 9.93 | 7.97 | 9.93 | 4439838 | 40524148 | 1.87 | 23.20% |
| 2007-06-08 | 8.20 | 8.40 | 6.73 | 8.06 | 3591393 | 27281548 | -0.25 | -3.01% |
| 2007-06-01 | 10.75 | 11.15 | 8.31 | 8.31 | 4635177 | 46426612 | -2.10 | -20.17% |
| 2007-05-24 | 10.16 | 10.85 | 10.13 | 10.41 | 2704068 | 28497254 | -0.22 | -2.07% |
| 2007-05-18 | 9.50 | 11.10 | 9.41 | 10.63 | 5250284 | 53926384 | 0.77 | 7.81% |
| 2007-05-11 | 9.25 | 10.38 | 8.90 | 9.86 | 3865351 | 37399736 | 0.54 | 5.79% |
| 2007-04-27 | 9.27 | 10.09 | 8.78 | 9.32 | 3171421 | 30310654 | 0.89 | 10.56% |
| 2007-04-20 | 6.90 | 8.45 | 6.90 | 8.43 | 4868598 | 36995336 | 1.47 | 21.12% |
| 2007-04-13 | 6.77 | 7.20 | 6.77 | 6.96 | 2947881 | 20645648 | 0.22 | 3.26% |
| 2007-04-06 | 6.52 | 6.79 | 6.50 | 6.74 | 1881023 | 12500117 | 0.21 | 3.22% |
| 2007-03-30 | 6.09 | 7.00 | 6.09 | 6.53 | 3878148 | 25335758 | 0.46 | 7.58% |
| 2007-03-23 | 5.55 | 6.20 | 5.49 | 6.07 | 2881213 | 17349352 | 0.34 | 5.93% |
| 2007-03-16 | 5.78 | 6.14 | 5.60 | 5.73 | 2701943 | 15946667 | -0.09 | -1.55% |
| 2007-03-09 | 5.67 | 5.95 | 5.33 | 5.82 | 1782151 | 10066085 | 0.11 | 1.93% |
| 2007-03-02 | 5.68 | 6.11 | 5.28 | 5.71 | 2996836 | 17206384 | 0.17 | 3.07% |
| 2007-02-16 | 4.95 | 5.75 | 4.93 | 5.54 | 1927277 | 10160914 | 0.61 | 12.37% |
| 2007-02-09 | 4.60 | 5.04 | 4.57 | 4.93 | 1144230 | 5563854 | 0.28 | 6.02% |
| 2007-02-02 | 5.02 | 5.20 | 4.48 | 4.65 | 1428456 | 6977237 | -0.36 | -7.19% |
| 2007-01-26 | 5.05 | 5.58 | 4.71 | 5.01 | 2699993 | 13899521 | 0.10 | 2.04% |
| 2007-01-19 | 4.40 | 4.97 | 4.38 | 4.91 | 1866295 | 8671806 | 0.48 | 10.84% |
| 2007-01-12 | 4.60 | 4.90 | 4.42 | 4.43 | 1923873 | 9018580 | -0.14 | -3.06% |
| 2007-01-05 | 4.35 | 4.63 | 4.30 | 4.57 | 1161046 | 5213629 | 0.35 | 8.29% |
| 2006-12-29 | 4.22 | 4.47 | 4.13 | 4.22 | 1536574 | 6598244 | -0.02 | -0.47% |
| 2006-12-22 | 4.13 | 4.53 | 3.98 | 4.24 | 2273389 | 9736275 | 0.16 | 3.92% |
| 2006-12-15 | 3.86 | 4.17 | 3.84 | 4.08 | 1298130 | 5228937 | 0.21 | 5.43% |
| 2006-12-08 | 4.15 | 4.35 | 3.85 | 3.87 | 2389564 | 9775720 | -0.25 | -6.07% |
| 2006-12-01 | 3.80 | 4.16 | 3.74 | 4.12 | 1879017 | 7460108 | 0.33 | 8.71% |
