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 | 6.12 | 6.58 | 5.92 | 5.99 | 1028850 | 6413359 | -0.13 | -2.12% |
| 2009-11-20 | 5.90 | 6.30 | 5.83 | 6.12 | 923693 | 5575480 | 0.30 | 5.16% |
| 2009-11-13 | 5.72 | 5.95 | 5.68 | 5.82 | 736331 | 4283859 | 0.11 | 1.93% |
| 2009-11-06 | 5.20 | 5.84 | 5.15 | 5.71 | 547941 | 3072558 | 0.38 | 7.13% |
| 2009-10-30 | 5.64 | 5.76 | 5.27 | 5.33 | 407406 | 2237097 | -0.30 | -5.33% |
| 2009-10-23 | 5.68 | 6.02 | 5.59 | 5.63 | 753730 | 4351015 | -0.05 | -0.88% |
| 2009-10-16 | 5.28 | 5.77 | 5.18 | 5.68 | 682031 | 3786666 | 0.39 | 7.37% |
| 2009-10-09 | 5.09 | 5.30 | 5.08 | 5.29 | 72281 | 377975 | 0.23 | 4.54% |
| 2009-09-30 | 5.38 | 5.46 | 4.90 | 5.06 | 179366 | 920877 | -0.27 | -5.07% |
| 2009-09-25 | 5.70 | 5.84 | 5.25 | 5.33 | 364005 | 2019726 | -0.43 | -7.46% |
| 2009-09-18 | 5.78 | 6.36 | 5.68 | 5.76 | 983436 | 5877648 | -0.11 | -1.87% |
| 2009-09-11 | 5.61 | 5.96 | 5.35 | 5.87 | 889132 | 5090521 | 0.26 | 4.63% |
| 2009-09-04 | 5.97 | 5.97 | 5.11 | 5.61 | 695683 | 3816466 | -0.38 | -6.34% |
| 2009-08-28 | 6.41 | 6.63 | 5.83 | 5.99 | 1081297 | 6633637 | -0.56 | -8.55% |
| 2009-08-21 | 5.91 | 6.60 | 5.41 | 6.55 | 1699902 | 10243681 | 0.53 | 8.80% |
| 2009-08-14 | 6.79 | 6.96 | 6.00 | 6.02 | 756581 | 4934022 | -0.97 | -13.88% |
| 2009-08-06 | 7.10 | 7.98 | 6.81 | 6.99 | 1185750 | 8763919 | -0.13 | -1.83% |
| 2009-07-31 | 6.17 | 7.49 | 6.17 | 7.12 | 2199842 | 15150799 | 0.95 | 15.40% |
| 2009-07-24 | 6.40 | 6.58 | 6.00 | 6.17 | 827803 | 5189886 | -0.21 | -3.29% |
| 2009-07-17 | 6.17 | 6.68 | 6.04 | 6.38 | 1204432 | 7603042 | 0.17 | 2.74% |
| 2009-07-10 | 5.30 | 6.46 | 5.27 | 6.21 | 2212377 | 13064447 | 0.91 | 17.17% |
| 2009-07-03 | 5.40 | 5.44 | 5.20 | 5.30 | 641722 | 3408996 | -0.09 | -1.67% |
| 2009-06-26 | 5.22 | 5.70 | 5.13 | 5.39 | 1603443 | 8677488 | 0.22 | 4.25% |
| 2009-06-19 | 5.00 | 5.24 | 4.97 | 5.17 | 474849 | 2424581 | 0.17 | 3.40% |
| 2009-06-12 | 5.18 | 5.24 | 4.98 | 5.00 | 480638 | 2463693 | -0.19 | -3.66% |
| 2009-06-05 | 5.14 | 5.44 | 5.09 | 5.19 | 574270 | 3032818 | 0.16 | 3.18% |
| 2009-05-27 | 5.05 | 5.11 | 4.93 | 5.03 | 255537 | 1281077 | -0.14 | -2.71% |
| 2009-05-22 | 5.16 | 5.52 | 5.03 | 5.17 | 659414 | 3471740 | 0.00 | 0.00% |
| 2009-05-15 | 5.24 | 5.65 | 4.96 | 5.17 | 1089081 | 5747991 | -0.03 | -0.58% |
| 2009-05-08 | 4.73 | 5.29 | 4.73 | 5.20 | 828090 | 4219773 | 0.45 | 9.47% |
| 2009-04-30 | 4.76 | 4.79 | 4.56 | 4.75 | 206883 | 969268 | -0.03 | -0.63% |
| 2009-04-24 | 4.98 | 5.09 | 4.66 | 4.78 | 498169 | 2453705 | -0.21 | -4.21% |
| 2009-04-17 | 4.79 | 5.31 | 4.74 | 4.99 | 879920 | 4445917 | 0.19 | 3.96% |
| 2009-04-10 | 4.87 | 4.96 | 4.56 | 4.80 | 300385 | 1439437 | -0.06 | -1.24% |
| 2009-04-03 | 5.03 | 5.03 | 4.71 | 4.86 | 570148 | 2787549 | -0.12 | -2.41% |
| 2009-03-27 | 4.91 | 5.10 | 4.69 | 4.98 | 777396 | 3850900 | 0.11 | 2.26% |
| 2009-03-20 | 4.48 | 4.93 | 4.42 | 4.87 | 550018 | 2620180 | 0.38 | 8.46% |
| 2009-03-13 | 4.79 | 4.93 | 4.32 | 4.49 | 529860 | 2463946 | -0.30 | -6.26% |
| 2009-03-06 | 4.09 | 4.82 | 4.07 | 4.79 | 605023 | 2739312 | 0.72 | 17.69% |
| 2009-02-27 | 4.84 | 4.95 | 4.00 | 4.07 | 550465 | 2532094 | -0.82 | -16.77% |
| 2009-02-20 | 4.87 | 5.35 | 4.60 | 4.89 | 1035494 | 5151926 | 0.06 | 1.24% |
| 2009-02-13 | 4.61 | 4.86 | 4.54 | 4.83 | 1004148 | 4734549 | 0.25 | 5.46% |
| 2009-02-06 | 4.32 | 4.74 | 4.21 | 4.58 | 904991 | 4062619 | 0.32 | 7.51% |
| 2009-01-23 | 4.34 | 4.38 | 4.08 | 4.26 | 486862 | 2063999 | -0.06 | -1.39% |
| 2009-01-16 | 4.27 | 4.44 | 4.18 | 4.32 | 925679 | 3999586 | 0.01 | 0.23% |
| 2009-01-09 | 3.57 | 4.60 | 3.53 | 4.31 | 1317183 | 5727062 | 0.70 | 19.39% |
| 2008-12-26 | 4.09 | 4.09 | 3.55 | 3.61 | 158564 | 601292 | -0.48 | -11.74% |
| 2008-12-19 | 3.91 | 4.17 | 3.81 | 4.09 | 243358 | 983190 | 0.20 | 5.14% |
| 2008-12-12 | 4.43 | 4.51 | 3.82 | 3.89 | 526748 | 2236033 | -0.45 | -10.37% |
| 2008-12-05 | 4.01 | 4.48 | 3.86 | 4.34 | 566582 | 2359198 | 0.35 | 8.77% |
| 2008-11-28 | 3.85 | 4.22 | 3.52 | 3.99 | 470840 | 1852218 | 0.15 | 3.91% |
| 2008-11-21 | 3.80 | 4.08 | 3.40 | 3.84 | 551486 | 2095431 | 0.10 | 2.67% |
| 2008-11-14 | 3.21 | 3.78 | 3.18 | 3.74 | 641644 | 2275150 | 0.62 | 19.87% |
| 2008-11-07 | 2.90 | 3.21 | 2.82 | 3.12 | 168689 | 513376 | 0.21 | 7.22% |
| 2008-10-31 | 3.01 | 3.04 | 2.80 | 2.91 | 109344 | 323561 | -0.16 | -5.21% |
| 2008-10-24 | 3.05 | 3.15 | 3.00 | 3.07 | 102210 | 314732 | 0.02 | 0.66% |
| 2008-10-17 | 3.11 | 3.33 | 2.98 | 3.05 | 102866 | 319955 | -0.12 | -3.79% |
| 2008-10-10 | 3.58 | 3.66 | 3.11 | 3.17 | 100391 | 341035 | -0.49 | -13.39% |
| 2008-09-26 | 3.95 | 4.00 | 3.38 | 3.66 | 251304 | 927207 | 0.02 | 0.55% |
| 2008-09-19 | 3.65 | 3.67 | 3.12 | 3.64 | 114985 | 401010 | 0.01 | 0.28% |
| 2008-09-12 | 3.94 | 3.98 | 3.55 | 3.63 | 91938 | 338988 | -0.25 | -6.44% |
| 2008-09-05 | 4.09 | 4.14 | 3.88 | 3.88 | 100187 | 402341 | -0.22 | -5.37% |
| 2008-08-29 | 4.04 | 4.12 | 3.85 | 4.10 | 95376 | 380568 | 0.06 | 1.49% |
| 2008-08-22 | 4.30 | 4.34 | 3.85 | 4.04 | 152317 | 626592 | -0.24 | -5.61% |
| 2008-08-15 | 4.72 | 4.80 | 4.07 | 4.28 | 141520 | 612738 | -0.44 | -9.32% |
| 2008-08-08 | 5.41 | 5.41 | 4.65 | 4.72 | 156691 | 791997 | -0.71 | -13.08% |
| 2008-08-01 | 5.50 | 5.75 | 5.21 | 5.43 | 344650 | 1907279 | -0.03 | -0.55% |
| 2008-07-25 | 5.39 | 5.64 | 5.30 | 5.46 | 311054 | 1714929 | 0.06 | 1.11% |
| 2008-07-18 | 5.29 | 5.91 | 5.09 | 5.40 | 391297 | 2136335 | 0.03 | 0.56% |
| 2008-07-11 | 5.24 | 5.80 | 5.15 | 5.37 | 469985 | 2576825 | 0.22 | 4.27% |
| 2008-07-04 | 4.99 | 5.30 | 4.60 | 5.15 | 254188 | 1290658 | 0.09 | 1.78% |
| 2008-06-27 | 4.96 | 5.60 | 4.88 | 5.06 | 386785 | 2064499 | -0.15 | -2.88% |
| 2008-06-20 | 5.80 | 5.94 | 4.86 | 5.21 | 454038 | 2507491 | -0.64 | -10.94% |
| 2008-06-13 | 6.70 | 6.86 | 5.81 | 5.85 | 372952 | 2319489 | -1.24 | -17.49% |
| 2008-06-06 | 7.42 | 7.85 | 7.00 | 7.09 | 494128 | 3654861 | -0.48 | -6.34% |
| 2008-05-30 | 7.85 | 8.63 | 7.50 | 7.57 | 844725 | 6746329 | -0.61 | -7.46% |
| 2008-05-23 | 9.01 | 9.58 | 7.58 | 8.18 | 2262021 | 19846352 | -0.37 | -4.33% |
| 2008-05-16 | 6.50 | 8.80 | 6.37 | 8.55 | 1252864 | 10250997 | 1.99 | 30.34% |
| 2008-05-09 | 6.71 | 6.84 | 6.23 | 6.56 | 209526 | 1383963 | -0.06 | -0.91% |
| 2008-04-30 | 6.48 | 6.65 | 6.31 | 6.62 | 115718 | 750025 | 0.12 | 1.85% |
| 2008-04-25 | 6.00 | 6.75 | 5.18 | 6.50 | 256544 | 1586150 | 0.90 | 16.07% |
| 2008-04-18 | 6.73 | 6.73 | 5.59 | 5.60 | 113276 | 702755 | -1.19 | -17.53% |
| 2008-04-11 | 6.57 | 7.17 | 6.45 | 6.79 | 150114 | 1031410 | 0.12 | 1.80% |
| 2008-04-03 | 7.18 | 7.27 | 6.30 | 6.67 | 124799 | 839578 | -0.67 | -9.13% |
| 2008-03-28 | 8.15 | 8.19 | 6.90 | 7.34 | 217222 | 1660037 | -0.65 | -8.13% |
| 2008-03-21 | 7.48 | 8.20 | 6.60 | 7.99 | 340764 | 2555632 | 0.49 | 6.53% |
| 2008-03-14 | 8.08 | 8.08 | 7.30 | 7.50 | 153476 | 1183579 | -0.59 | -7.29% |
| 2008-03-07 | 8.15 | 8.43 | 7.79 | 8.09 | 396057 | 3249743 | -0.03 | -0.37% |
| 2008-02-29 | 7.72 | 8.14 | 7.51 | 8.12 | 223804 | 1761121 | 0.41 | 5.32% |
| 2008-02-22 | 8.10 | 8.25 | 7.58 | 7.71 | 196497 | 1565122 | -0.21 | -2.65% |
| 2008-02-15 | 7.70 | 7.93 | 7.57 | 7.92 | 90751 | 705301 | 0.13 | 1.67% |
| 2008-02-05 | 7.30 | 7.90 | 7.30 | 7.79 | 93571 | 722306 | 0.59 | 8.19% |
| 2008-02-01 | 7.68 | 7.79 | 7.00 | 7.20 | 194045 | 1435631 | -0.57 | -7.34% |
| 2008-01-25 | 8.50 | 8.60 | 7.18 | 7.77 | 406334 | 3141205 | -0.73 | -8.59% |
| 2008-01-18 | 8.90 | 9.20 | 8.20 | 8.50 | 558436 | 4945041 | -0.36 | -4.06% |
| 2008-01-11 | 8.80 | 9.18 | 8.53 | 8.86 | 682009 | 6053789 | 0.07 | 0.80% |
| 2008-01-04 | 8.86 | 9.00 | 8.51 | 8.79 | 352502 | 3088020 | 0.08 | 0.92% |
| 2007-12-28 | 8.15 | 9.07 | 8.05 | 8.71 | 996468 | 8557160 | 0.65 | 8.06% |
| 2007-12-21 | 7.63 | 8.16 | 7.55 | 8.06 | 421581 | 3309514 | 0.45 | 5.91% |
| 2007-12-14 | 7.38 | 7.78 | 7.31 | 7.61 | 358797 | 2720137 | 0.14 | 1.87% |
| 2007-12-07 | 7.19 | 7.50 | 7.07 | 7.47 | 215792 | 1582975 | 0.36 | 5.06% |
| 2007-11-30 | 7.26 | 7.34 | 7.06 | 7.11 | 148553 | 1064813 | -0.11 | -1.52% |
| 2007-11-23 | 7.32 | 7.65 | 6.93 | 7.22 | 207755 | 1526998 | -0.04 | -0.55% |
| 2007-11-16 | 7.23 | 7.41 | 6.87 | 7.26 | 196934 | 1417473 | 0.03 | 0.41% |
| 2007-11-09 | 7.30 | 7.81 | 7.16 | 7.23 | 198564 | 1488031 | -0.18 | -2.43% |
| 2007-11-02 | 7.55 | 8.08 | 7.33 | 7.41 | 310790 | 2386217 | -0.09 | -1.20% |
| 2007-10-26 | 8.24 | 8.30 | 7.25 | 7.50 | 368851 | 2893857 | -0.88 | -10.50% |
| 2007-10-18 | 8.69 | 8.98 | 8.36 | 8.38 | 396408 | 3442926 | -0.36 | -4.12% |
| 2007-10-12 | 9.26 | 9.42 | 8.20 | 8.74 | 664196 | 5915466 | -0.37 | -4.06% |
| 2007-09-28 | 9.17 | 9.26 | 8.75 | 9.11 | 552959 | 4973245 | -0.06 | -0.65% |
| 2007-09-21 | 9.10 | 10.29 | 9.00 | 9.17 | 1799479 | 17392072 | 0.08 | 0.88% |
| 2007-09-14 | 8.85 | 9.34 | 8.12 | 9.09 | 1018346 | 8991907 | 0.15 | 1.68% |
| 2007-09-07 | 9.10 | 9.60 | 8.70 | 8.94 | 1331382 | 12209984 | 0.03 | 0.34% |
| 2007-08-31 | 8.33 | 9.10 | 8.10 | 8.91 | 1423619 | 12221659 | 0.61 | 7.35% |
| 2007-08-24 | 8.55 | 8.74 | 8.20 | 8.30 | 815811 | 6906577 | -0.04 | -0.48% |
| 2007-08-17 | 8.00 | 8.55 | 7.76 | 8.34 | 861872 | 7076542 | 0.48 | 6.11% |
| 2007-08-10 | 8.04 | 8.50 | 7.68 | 7.86 | 718686 | 5849579 | -0.06 | -0.76% |
| 2007-08-03 | 8.16 | 8.50 | 7.61 | 7.92 | 762549 | 6184010 | -0.23 | -2.82% |
| 2007-07-27 | 7.19 | 8.24 | 7.13 | 8.15 | 861174 | 6792700 | 1.01 | 14.15% |
| 2007-07-20 | 7.14 | 7.20 | 6.78 | 7.14 | 275761 | 1938922 | -0.06 | -0.83% |
| 2007-07-13 | 7.65 | 7.75 | 7.11 | 7.20 | 314441 | 2326749 | -0.39 | -5.14% |
| 2007-07-06 | 8.00 | 8.39 | 6.93 | 7.59 | 589311 | 4588307 | -0.17 | -2.19% |
| 2007-06-29 | 7.87 | 8.41 | 7.46 | 7.76 | 830030 | 6613131 | -0.13 | -1.65% |
| 2007-06-22 | 9.05 | 9.20 | 7.60 | 7.89 | 989069 | 8495596 | -0.91 | -10.34% |
| 2007-06-15 | 7.86 | 9.62 | 7.78 | 8.80 | 2370462 | 20932968 | 1.16 | 15.18% |
| 2007-06-08 | 7.36 | 7.90 | 6.16 | 7.64 | 1473529 | 10748237 | 0.27 | 3.66% |
| 2007-06-01 | 8.90 | 9.00 | 7.30 | 7.37 | 2042694 | 17058478 | -1.42 | -16.16% |
| 2007-05-25 | 7.78 | 8.98 | 7.70 | 8.79 | 1899339 | 15958958 | 0.82 | 10.29% |
| 2007-05-18 | 8.05 | 8.26 | 7.61 | 7.97 | 969453 | 7742172 | -0.22 | -2.69% |
| 2007-05-11 | 7.85 | 8.53 | 7.60 | 8.19 | 1384370 | 11187153 | 0.31 | 3.93% |
| 2007-04-27 | 8.00 | 8.39 | 7.80 | 7.88 | 1286946 | 10373936 | 0.08 | 1.03% |
| 2007-04-20 | 6.82 | 8.14 | 6.75 | 7.80 | 2197192 | 16510520 | 0.96 | 14.04% |
| 2007-04-13 | 6.70 | 7.16 | 6.70 | 6.84 | 1609456 | 11202790 | 0.14 | 2.09% |
| 2007-04-06 | 6.48 | 6.87 | 6.43 | 6.70 | 1368342 | 9134280 | 0.29 | 4.52% |
| 2007-03-30 | 6.29 | 6.80 | 6.21 | 6.41 | 1735799 | 11186966 | 0.18 | 2.89% |
| 2007-03-23 | 5.85 | 6.36 | 5.80 | 6.23 | 984154 | 6034466 | 0.20 | 3.32% |
| 2007-03-16 | 6.28 | 6.39 | 5.94 | 6.03 | 1320607 | 8161786 | -0.33 | -5.19% |
| 2007-03-09 | 5.88 | 6.59 | 5.66 | 6.36 | 2912037 | 17717140 | 0.43 | 7.25% |
| 2007-03-02 | 5.50 | 7.04 | 5.50 | 5.93 | 3471414 | 20498760 | 0.00 | 0.00% |
