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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.43 | 6.54 | 6.17 | 6.30 | 3880055 | 24676594 | -0.13 | -2.02% |
| 2009-11-20 | 6.29 | 6.49 | 6.26 | 6.43 | 6051094 | 38412376 | 0.18 | 2.88% |
| 2009-11-13 | 6.19 | 6.27 | 6.06 | 6.25 | 4782285 | 29441356 | 0.09 | 1.46% |
| 2009-11-06 | 5.80 | 6.24 | 5.76 | 6.16 | 4805582 | 29291224 | 0.27 | 4.58% |
| 2009-10-30 | 6.10 | 6.16 | 5.85 | 5.89 | 3340393 | 20036142 | -0.21 | -3.44% |
| 2009-10-23 | 6.00 | 6.18 | 5.98 | 6.10 | 3828303 | 23312268 | 0.09 | 1.50% |
| 2009-10-16 | 6.01 | 6.30 | 5.88 | 6.01 | 3699446 | 22362294 | 0.02 | 0.33% |
| 2009-10-09 | 5.81 | 6.01 | 5.78 | 5.99 | 644684 | 3822138 | 0.19 | 3.28% |
| 2009-09-30 | 5.88 | 5.93 | 5.66 | 5.80 | 1400241 | 8110525 | -0.05 | -0.85% |
| 2009-09-25 | 6.08 | 6.24 | 5.77 | 5.85 | 3628805 | 21779264 | -0.29 | -4.72% |
| 2009-09-18 | 6.18 | 6.35 | 6.10 | 6.14 | 5108024 | 31742726 | -0.04 | -0.65% |
| 2009-09-11 | 6.21 | 6.32 | 6.10 | 6.18 | 3729367 | 23082204 | 0.03 | 0.49% |
| 2009-09-04 | 6.14 | 6.23 | 5.86 | 6.15 | 4347470 | 26371974 | -0.07 | -1.12% |
| 2009-08-28 | 6.10 | 6.42 | 5.80 | 6.22 | 4950634 | 30270692 | 0.13 | 2.13% |
| 2009-08-21 | 6.27 | 6.28 | 5.72 | 6.09 | 4630922 | 27923004 | -0.25 | -3.94% |
| 2009-08-14 | 6.96 | 7.12 | 6.31 | 6.34 | 4928588 | 33315272 | -0.52 | -7.58% |
| 2009-08-07 | 7.05 | 7.38 | 6.80 | 6.86 | 9959704 | 70600608 | -0.06 | -0.87% |
| 2009-07-31 | 7.20 | 7.39 | 6.59 | 6.92 | 9351574 | 65621656 | -0.26 | -3.62% |
| 2009-07-24 | 7.15 | 7.47 | 7.02 | 7.18 | 7530878 | 54322628 | 0.06 | 0.84% |
| 2009-07-17 | 6.73 | 7.26 | 6.70 | 7.12 | 7600047 | 53095420 | 0.44 | 6.59% |
| 2009-07-10 | 6.88 | 6.92 | 6.56 | 6.68 | 6327721 | 42609232 | -0.20 | -2.91% |
| 2009-07-03 | 6.64 | 7.04 | 6.62 | 6.88 | 6727483 | 45984500 | 0.24 | 3.61% |
| 2009-06-26 | 6.75 | 6.81 | 6.53 | 6.64 | 5799780 | 38758264 | -0.08 | -1.19% |
| 2009-06-19 | 6.05 | 6.87 | 6.04 | 6.72 | 8820089 | 56522952 | 0.65 | 10.71% |
| 2009-06-12 | 6.04 | 6.44 | 5.97 | 6.07 | 7849464 | 48710936 | 0.03 | 0.50% |
| 2009-06-05 | 5.85 | 6.36 | 5.83 | 6.04 | 7760720 | 47315848 | 0.25 | 4.32% |
| 2009-05-27 | 5.81 | 5.89 | 5.73 | 5.79 | 2674455 | 15492164 | -0.11 | -1.86% |
| 2009-05-22 | 5.85 | 6.19 | 5.80 | 5.90 | 5363103 | 32210620 | 0.02 | 0.34% |
| 2009-05-15 | 6.15 | 6.18 | 5.84 | 5.88 | 5768007 | 34322080 | -0.22 | -3.61% |
| 2009-05-08 | 5.70 | 6.17 | 5.70 | 6.10 | 8406921 | 50178556 | 0.42 | 7.39% |
| 2009-04-30 | 5.79 | 5.83 | 5.55 | 5.68 | 3271368 | 18593298 | -0.08 | -1.39% |
| 2009-04-24 | 5.80 | 5.99 | 5.60 | 5.76 | 6585952 | 38169732 | -0.06 | -1.03% |
| 2009-04-17 | 5.70 | 5.92 | 5.66 | 5.82 | 8551190 | 49500108 | 0.15 | 2.65% |
| 2009-04-10 | 5.53 | 5.77 | 5.50 | 5.67 | 5425751 | 30532916 | 0.16 | 2.90% |
| 2009-04-03 | 5.52 | 5.71 | 5.32 | 5.51 | 6516940 | 36196432 | 0.00 | 0.00% |
| 2009-03-27 | 5.47 | 5.68 | 5.30 | 5.51 | 5869445 | 32316404 | 0.10 | 1.85% |
| 2009-03-20 | 5.23 | 5.48 | 5.21 | 5.41 | 4384817 | 23635092 | 0.18 | 3.44% |
| 2009-03-13 | 5.42 | 5.48 | 5.18 | 5.23 | 3289256 | 17409032 | -0.20 | -3.68% |
| 2009-03-06 | 5.31 | 5.69 | 5.21 | 5.43 | 6411533 | 34891184 | 0.04 | 0.74% |
| 2009-02-27 | 5.70 | 5.89 | 5.26 | 5.39 | 6396674 | 35573816 | -0.36 | -6.26% |
| 2009-02-20 | 6.09 | 6.28 | 5.61 | 5.75 | 9501702 | 56371264 | -0.27 | -4.49% |
| 2009-02-13 | 5.66 | 6.10 | 5.48 | 6.02 | 12221208 | 70141216 | 0.42 | 7.50% |
| 2009-02-06 | 5.20 | 5.63 | 5.16 | 5.60 | 6900430 | 37487232 | 0.44 | 8.53% |
| 2009-01-23 | 5.39 | 5.50 | 5.09 | 5.16 | 5742955 | 30084556 | -0.21 | -3.91% |
| 2009-01-16 | 5.47 | 5.47 | 5.22 | 5.37 | 3286641 | 17559600 | -0.11 | -2.01% |
| 2009-01-09 | 5.51 | 5.86 | 5.40 | 5.48 | 2206285 | 12351632 | 0.23 | 4.38% |
| 2008-12-26 | 5.73 | 5.78 | 5.20 | 5.25 | 2414905 | 13191033 | -0.48 | -8.38% |
| 2008-12-19 | 5.71 | 5.82 | 5.55 | 5.73 | 2661574 | 15169401 | 0.08 | 1.42% |
| 2008-12-12 | 6.10 | 6.39 | 5.60 | 5.65 | 6450294 | 39062696 | -0.39 | -6.46% |
| 2008-12-05 | 5.78 | 6.26 | 5.65 | 6.04 | 7541864 | 45295204 | 0.24 | 4.14% |
| 2008-11-28 | 5.98 | 6.20 | 5.57 | 5.80 | 4608115 | 26947024 | -0.16 | -2.69% |
| 2008-11-21 | 5.83 | 6.30 | 5.55 | 5.96 | 12698870 | 75766008 | -0.05 | -0.83% |
| 2008-11-14 | 5.10 | 6.04 | 4.91 | 6.01 | 10248019 | 56960872 | 1.30 | 27.60% |
| 2008-11-07 | 4.52 | 4.82 | 4.30 | 4.71 | 2521451 | 11658246 | 0.19 | 4.20% |
| 2008-10-31 | 4.78 | 4.97 | 4.28 | 4.52 | 4048831 | 18573824 | -0.34 | -7.00% |
| 2008-10-24 | 5.80 | 5.85 | 4.50 | 4.86 | 7230349 | 36098336 | -0.73 | -13.06% |
| 2008-10-17 | 5.61 | 6.17 | 5.48 | 5.59 | 3384038 | 19571660 | -0.09 | -1.58% |
| 2008-10-10 | 5.89 | 6.07 | 5.45 | 5.68 | 3514982 | 20287152 | -0.11 | -1.90% |
| 2008-09-26 | 5.36 | 5.94 | 5.16 | 5.79 | 5440164 | 30272094 | 0.78 | 15.57% |
| 2008-09-19 | 5.20 | 5.32 | 4.55 | 5.01 | 3336504 | 16528823 | -0.20 | -3.84% |
| 2008-09-12 | 5.03 | 5.32 | 4.93 | 5.21 | 1494694 | 7693831 | 0.18 | 3.58% |
| 2008-09-05 | 5.25 | 5.36 | 4.95 | 5.03 | 1652397 | 8560159 | -0.21 | -4.01% |
| 2008-08-29 | 5.20 | 5.34 | 4.94 | 5.24 | 1359369 | 6999894 | 0.00 | 0.00% |
| 2008-08-22 | 5.29 | 5.59 | 5.04 | 5.24 | 1759074 | 9364641 | -0.05 | -0.94% |
| 2008-08-15 | 5.55 | 5.59 | 5.05 | 5.29 | 1521775 | 8020175 | -0.27 | -4.86% |
| 2008-08-08 | 5.75 | 5.80 | 5.48 | 5.56 | 1788759 | 10084602 | -0.22 | -3.81% |
| 2008-08-01 | 5.99 | 6.04 | 5.54 | 5.78 | 2040274 | 11845222 | -0.18 | -3.02% |
| 2008-07-25 | 5.66 | 6.10 | 5.66 | 5.96 | 3573286 | 21278648 | 0.24 | 4.20% |
| 2008-07-18 | 5.60 | 5.89 | 5.44 | 5.72 | 3772018 | 21401788 | 0.19 | 3.44% |
| 2008-07-11 | 5.31 | 5.78 | 5.30 | 5.53 | 4331238 | 24159036 | 0.27 | 5.13% |
| 2008-07-04 | 5.03 | 5.48 | 5.00 | 5.26 | 2961741 | 15580993 | 0.19 | 3.75% |
| 2008-06-27 | 5.01 | 5.49 | 4.99 | 5.07 | 2847475 | 14889353 | -0.12 | -2.31% |
| 2008-06-20 | 5.21 | 5.49 | 4.89 | 5.19 | 4600749 | 24032052 | 0.00 | 0.00% |
| 2008-06-13 | 6.00 | 6.00 | 5.18 | 5.19 | 2711419 | 14816470 | -1.02 | -16.43% |
| 2008-06-06 | 6.70 | 6.77 | 6.15 | 6.21 | 2857476 | 18487066 | -0.47 | -7.04% |
| 2008-05-30 | 6.96 | 6.96 | 6.59 | 6.68 | 2825531 | 18991924 | -0.29 | -4.16% |
| 2008-05-23 | 7.28 | 7.41 | 6.87 | 6.97 | 3239952 | 22961300 | -0.35 | -4.78% |
| 2008-05-16 | 7.20 | 7.66 | 7.01 | 7.32 | 5009420 | 36713396 | -0.04 | -0.54% |
| 2008-05-09 | 7.97 | 8.13 | 7.19 | 7.36 | 8482673 | 65791768 | -0.51 | -6.48% |
| 2008-04-30 | 7.80 | 8.04 | 7.59 | 7.87 | 4042061 | 31464420 | -0.07 | -0.88% |
| 2008-04-25 | 7.15 | 8.30 | 6.61 | 7.94 | 9851941 | 75284232 | 1.27 | 19.04% |
| 2008-04-18 | 7.35 | 7.38 | 6.59 | 6.67 | 3491382 | 24365356 | -0.83 | -11.07% |
| 2008-04-11 | 7.59 | 8.28 | 7.23 | 7.50 | 5776410 | 45122052 | -0.23 | -2.98% |
| 2008-04-03 | 7.10 | 7.75 | 6.96 | 7.73 | 4819097 | 35165472 | 0.34 | 4.60% |
| 2008-03-28 | 8.02 | 8.10 | 6.90 | 7.39 | 5049787 | 37437912 | -0.57 | -7.16% |
| 2008-03-21 | 7.83 | 8.36 | 7.30 | 7.96 | 7224786 | 56661060 | 0.14 | 1.79% |
| 2008-03-14 | 8.90 | 8.95 | 7.68 | 7.82 | 6591212 | 55121968 | -1.30 | -14.25% |
| 2008-03-07 | 9.20 | 9.61 | 8.52 | 9.12 | 11444588 | 103724088 | -0.49 | -5.10% |
| 2008-02-29 | 10.01 | 10.30 | 9.23 | 9.61 | 2931842 | 28435638 | -0.29 | -2.93% |
| 2008-02-22 | 10.64 | 10.85 | 9.80 | 9.90 | 3077048 | 31563940 | -0.62 | -5.89% |
| 2008-02-15 | 10.52 | 10.63 | 10.19 | 10.52 | 1453911 | 15126561 | -0.13 | -1.22% |
| 2008-02-05 | 9.90 | 10.75 | 9.75 | 10.65 | 2869110 | 29953562 | 1.10 | 11.52% |
| 2008-02-01 | 10.41 | 10.50 | 9.15 | 9.55 | 3153294 | 30907656 | -1.07 | -10.07% |
| 2008-01-25 | 11.22 | 11.23 | 9.62 | 10.62 | 6060147 | 62906024 | -0.67 | -5.93% |
| 2008-01-18 | 11.40 | 11.85 | 10.39 | 11.29 | 7237195 | 80713320 | -0.17 | -1.48% |
| 2008-01-11 | 11.99 | 12.57 | 11.16 | 11.46 | 14727924 | 174099232 | 0.03 | 0.26% |
| 2008-01-04 | 11.20 | 11.68 | 10.80 | 11.43 | 6260538 | 70820304 | -0.06 | -0.52% |
| 2007-12-28 | 10.74 | 11.77 | 10.38 | 11.49 | 10919158 | 121602384 | 0.90 | 8.50% |
| 2007-12-21 | 8.82 | 10.88 | 8.62 | 10.59 | 11258572 | 108375040 | 1.78 | 20.20% |
| 2007-12-14 | 8.35 | 9.25 | 8.30 | 8.81 | 14275313 | 124656976 | 0.37 | 4.38% |
| 2007-12-07 | 7.50 | 8.75 | 7.21 | 8.44 | 44364976 | 357279712 | 0.00 | 0.00% |
