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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 6.72 | 6.88 | 6.10 | 6.12 | 2406383 | 15859323 | -0.60 | -8.93% |
| 2009-11-20 | 6.32 | 6.82 | 6.32 | 6.72 | 2561696 | 16875276 | 0.41 | 6.50% |
| 2009-11-13 | 6.39 | 6.48 | 6.19 | 6.31 | 1396903 | 8868768 | -0.09 | -1.41% |
| 2009-11-06 | 5.79 | 6.67 | 5.70 | 6.40 | 2343447 | 14899728 | 0.44 | 7.38% |
| 2009-10-30 | 6.42 | 6.43 | 5.85 | 5.96 | 1438940 | 8785340 | -0.46 | -7.17% |
| 2009-10-23 | 5.68 | 6.68 | 5.66 | 6.42 | 2590054 | 15969980 | 0.73 | 12.83% |
| 2009-10-16 | 5.55 | 5.94 | 5.42 | 5.69 | 993110 | 5636908 | 0.19 | 3.46% |
| 2009-10-09 | 5.20 | 5.52 | 5.19 | 5.50 | 177800 | 960335 | 0.30 | 5.77% |
| 2009-09-30 | 5.41 | 5.49 | 5.06 | 5.20 | 336408 | 1764126 | -0.21 | -3.88% |
| 2009-09-25 | 5.72 | 5.81 | 5.26 | 5.41 | 891864 | 4938903 | -0.37 | -6.40% |
| 2009-09-18 | 5.87 | 6.11 | 5.73 | 5.78 | 1611927 | 9610601 | -0.06 | -1.03% |
| 2009-09-11 | 5.69 | 5.91 | 5.48 | 5.84 | 1400038 | 8033548 | 0.17 | 3.00% |
| 2009-09-04 | 5.66 | 5.77 | 5.10 | 5.67 | 1379102 | 7506388 | -0.03 | -0.53% |
| 2009-08-28 | 5.98 | 6.06 | 5.53 | 5.70 | 1452172 | 8459410 | -0.18 | -3.06% |
| 2009-08-21 | 6.25 | 6.25 | 5.25 | 5.88 | 1728343 | 9895445 | -0.49 | -7.69% |
| 2009-08-14 | 7.00 | 7.06 | 6.36 | 6.37 | 1551496 | 10374424 | -0.54 | -7.82% |
| 2009-08-07 | 7.15 | 7.66 | 6.85 | 6.91 | 4854849 | 35290640 | -0.23 | -3.22% |
| 2009-07-31 | 7.12 | 7.59 | 6.74 | 7.14 | 4263289 | 30408456 | 0.06 | 0.85% |
| 2009-07-24 | 7.17 | 7.42 | 6.91 | 7.08 | 4171168 | 29951524 | -0.13 | -1.80% |
| 2009-07-17 | 6.92 | 7.33 | 6.85 | 7.21 | 3532552 | 25018732 | 0.21 | 3.00% |
| 2009-07-10 | 6.93 | 7.16 | 6.50 | 7.00 | 3919031 | 26677548 | 0.09 | 1.30% |
| 2009-07-03 | 6.00 | 7.07 | 5.93 | 6.91 | 5450777 | 34845464 | 0.94 | 15.74% |
| 2009-06-26 | 5.96 | 6.08 | 5.59 | 5.97 | 3103914 | 18131458 | 0.16 | 2.75% |
| 2009-06-19 | 5.40 | 5.95 | 5.37 | 5.81 | 2675939 | 15188749 | 0.41 | 7.59% |
| 2009-06-12 | 5.52 | 5.74 | 5.33 | 5.40 | 2160226 | 12002960 | -0.14 | -2.53% |
| 2009-06-05 | 5.39 | 5.87 | 5.37 | 5.54 | 2852390 | 16091900 | 0.24 | 4.53% |
| 2009-05-27 | 5.13 | 5.60 | 5.05 | 5.30 | 1606912 | 8663367 | 0.08 | 1.53% |
| 2009-05-22 | 5.45 | 5.58 | 5.10 | 5.22 | 1902547 | 10153276 | -0.35 | -6.28% |
| 2009-05-15 | 5.58 | 5.76 | 4.95 | 5.57 | 5738545 | 31375860 | 0.17 | 3.15% |
| 2009-05-08 | 4.68 | 5.40 | 4.60 | 5.40 | 4209030 | 20966480 | 0.76 | 16.38% |
| 2009-04-30 | 4.45 | 4.68 | 4.28 | 4.64 | 1052296 | 4717223 | 0.19 | 4.27% |
| 2009-04-24 | 4.68 | 5.02 | 4.42 | 4.45 | 3036999 | 14469896 | -0.22 | -4.71% |
| 2009-04-17 | 4.56 | 4.80 | 4.47 | 4.67 | 2890127 | 13437997 | 0.13 | 2.86% |
| 2009-04-10 | 4.62 | 4.67 | 4.26 | 4.54 | 1557498 | 6950444 | -0.05 | -1.09% |
| 2009-04-03 | 4.43 | 4.90 | 4.33 | 4.59 | 3598669 | 16789308 | 0.15 | 3.38% |
| 2009-03-27 | 4.30 | 4.59 | 4.18 | 4.44 | 2397687 | 10564384 | 0.14 | 3.26% |
| 2009-03-20 | 3.88 | 4.50 | 3.79 | 4.30 | 2480124 | 10587893 | 0.44 | 11.40% |
| 2009-03-13 | 4.06 | 4.18 | 3.63 | 3.86 | 1020503 | 3987684 | -0.15 | -3.74% |
| 2009-03-06 | 3.54 | 4.13 | 3.54 | 4.01 | 1548443 | 6010462 | 0.46 | 12.96% |
| 2009-02-27 | 4.37 | 4.65 | 3.49 | 3.55 | 2145496 | 8999801 | -0.75 | -17.44% |
| 2009-02-20 | 4.85 | 4.89 | 4.11 | 4.30 | 2920035 | 13060218 | -0.33 | -7.13% |
| 2009-02-13 | 3.80 | 4.63 | 3.75 | 4.63 | 5446727 | 22681708 | 1.03 | 28.61% |
| 2009-02-06 | 3.07 | 3.60 | 3.03 | 3.60 | 1763504 | 5846624 | 0.55 | 18.03% |
| 2009-01-23 | 3.04 | 3.13 | 3.00 | 3.05 | 597257 | 1824336 | 0.02 | 0.66% |
| 2009-01-16 | 2.98 | 3.09 | 2.85 | 3.03 | 646936 | 1932201 | 0.03 | 1.00% |
| 2009-01-09 | 2.88 | 3.08 | 2.82 | 3.00 | 529734 | 1568277 | 0.06 | 2.04% |
| 2008-12-26 | 3.47 | 3.48 | 2.92 | 2.94 | 785832 | 2505371 | -0.50 | -14.54% |
| 2008-12-19 | 3.23 | 3.49 | 3.11 | 3.44 | 1119770 | 3752736 | 0.25 | 7.84% |
| 2008-12-12 | 3.46 | 3.61 | 3.10 | 3.19 | 1641312 | 5666055 | -0.20 | -5.90% |
| 2008-12-05 | 3.09 | 3.42 | 3.03 | 3.39 | 1599683 | 5195681 | 0.27 | 8.65% |
| 2008-11-28 | 3.41 | 3.44 | 2.99 | 3.12 | 2021933 | 6583853 | -0.24 | -7.14% |
| 2008-11-21 | 3.10 | 3.45 | 2.81 | 3.36 | 1851581 | 5840310 | 0.23 | 7.35% |
| 2008-11-14 | 2.53 | 3.15 | 2.51 | 3.13 | 998276 | 2845931 | 0.65 | 26.21% |
| 2008-11-07 | 2.50 | 2.58 | 2.35 | 2.48 | 290618 | 715720 | -0.07 | -2.75% |
| 2008-10-31 | 2.80 | 2.87 | 2.52 | 2.55 | 365138 | 973304 | -0.38 | -12.97% |
| 2008-10-24 | 3.06 | 3.23 | 2.87 | 2.93 | 551789 | 1690218 | -0.11 | -3.62% |
| 2008-10-17 | 2.84 | 3.20 | 2.80 | 3.04 | 552212 | 1672270 | 0.13 | 4.47% |
| 2008-10-10 | 3.30 | 3.38 | 2.90 | 2.91 | 622090 | 1982516 | -0.53 | -15.41% |
| 2008-09-26 | 3.50 | 3.61 | 3.01 | 3.44 | 1092579 | 3661831 | 0.16 | 4.88% |
| 2008-09-19 | 3.40 | 3.51 | 2.76 | 3.28 | 607199 | 1930689 | -0.07 | -2.09% |
| 2008-09-12 | 3.63 | 3.68 | 3.30 | 3.35 | 395682 | 1356605 | -0.28 | -7.71% |
| 2008-09-05 | 4.08 | 4.10 | 3.60 | 3.63 | 815347 | 3189141 | -0.44 | -10.81% |
| 2008-08-29 | 4.05 | 4.15 | 3.59 | 4.07 | 804214 | 3102811 | -0.03 | -0.73% |
| 2008-08-22 | 4.47 | 4.50 | 3.88 | 4.10 | 826400 | 3442269 | -0.39 | -8.69% |
| 2008-08-15 | 5.83 | 5.83 | 4.37 | 4.49 | 1015936 | 4826346 | -1.50 | -25.04% |
| 2008-08-08 | 7.14 | 7.25 | 5.99 | 5.99 | 711764 | 4670196 | -1.15 | -16.11% |
| 2008-08-01 | 7.80 | 7.94 | 6.60 | 7.14 | 905268 | 6607328 | -0.53 | -6.91% |
| 2008-07-25 | 7.09 | 7.87 | 7.06 | 7.67 | 1301348 | 9917988 | 0.35 | 4.78% |
| 2008-07-18 | 8.20 | 8.83 | 6.52 | 7.32 | 2330535 | 18387476 | -0.93 | -11.27% |
| 2008-07-11 | 7.78 | 8.86 | 7.72 | 8.25 | 2904924 | 23976162 | 0.66 | 8.70% |
| 2008-07-04 | 5.90 | 7.59 | 5.80 | 7.59 | 1567276 | 10727641 | 1.61 | 26.92% |
| 2008-06-27 | 5.87 | 6.86 | 5.58 | 5.98 | 725465 | 4540168 | 0.13 | 2.22% |
| 2008-06-20 | 6.55 | 6.89 | 5.32 | 5.85 | 718640 | 4346325 | -0.72 | -10.96% |
| 2008-06-13 | 7.99 | 8.10 | 6.55 | 6.57 | 449845 | 3217599 | -1.86 | -22.06% |
| 2008-06-06 | 8.37 | 8.87 | 8.15 | 8.43 | 465168 | 3945301 | 0.05 | 0.60% |
| 2008-05-30 | 8.56 | 8.82 | 8.15 | 8.38 | 405369 | 3432427 | -0.31 | -3.57% |
| 2008-05-23 | 9.49 | 9.49 | 8.56 | 8.69 | 583919 | 5261644 | -0.79 | -8.33% |
| 2008-05-16 | 9.54 | 10.07 | 9.00 | 9.48 | 1051695 | 10051121 | -0.31 | -3.17% |
| 2008-05-09 | 10.60 | 10.87 | 9.45 | 9.79 | 903147 | 9176170 | -0.71 | -6.76% |
| 2008-04-30 | 9.70 | 10.60 | 9.69 | 10.50 | 877339 | 8965175 | 0.81 | 8.36% |
| 2008-04-25 | 9.50 | 10.18 | 7.61 | 9.69 | 1124162 | 10242898 | 0.95 | 10.87% |
| 2008-04-18 | 10.49 | 10.58 | 8.71 | 8.74 | 622738 | 6067287 | -2.07 | -19.15% |
| 2008-04-11 | 10.10 | 11.50 | 9.88 | 10.81 | 762508 | 8194844 | 0.65 | 6.40% |
| 2008-04-03 | 11.40 | 11.94 | 9.45 | 10.16 | 740512 | 7919808 | -1.57 | -13.38% |
| 2008-03-28 | 11.98 | 12.09 | 10.75 | 11.73 | 1022917 | 11835479 | 0.08 | 0.69% |
| 2008-03-21 | 11.31 | 12.20 | 9.41 | 11.65 | 1309386 | 14352026 | 0.34 | 3.01% |
| 2008-03-14 | 13.25 | 13.30 | 11.11 | 11.31 | 601581 | 7399104 | -1.98 | -14.90% |
| 2008-03-07 | 13.00 | 13.90 | 12.50 | 13.29 | 963762 | 12757780 | 0.12 | 0.91% |
| 2008-02-29 | 13.21 | 13.32 | 12.40 | 13.17 | 574945 | 7393794 | -0.05 | -0.38% |
| 2008-02-22 | 14.10 | 14.28 | 13.01 | 13.22 | 812433 | 11112515 | -0.65 | -4.69% |
| 2008-02-15 | 13.42 | 14.26 | 13.28 | 13.87 | 623739 | 8644916 | 0.14 | 1.02% |
| 2008-02-05 | 12.66 | 14.06 | 12.38 | 13.73 | 533249 | 7177889 | 1.58 | 13.00% |
| 2008-02-01 | 13.78 | 13.91 | 11.81 | 12.15 | 992690 | 12838961 | -1.91 | -13.59% |
| 2008-01-25 | 15.17 | 15.20 | 12.48 | 14.06 | 2344293 | 31822546 | -1.11 | -7.32% |
| 2008-01-18 | 16.84 | 17.27 | 14.75 | 15.17 | 2591582 | 41776544 | -1.66 | -9.86% |
| 2008-01-11 | 16.25 | 17.15 | 15.30 | 16.83 | 3835784 | 62908876 | 0.54 | 3.31% |
| 2008-01-04 | 14.55 | 16.73 | 14.55 | 16.29 | 3351637 | 53380136 | 2.12 | 14.96% |
| 2007-12-28 | 12.66 | 14.30 | 12.53 | 14.17 | 2128042 | 28766856 | 1.73 | 13.91% |
| 2007-12-21 | 12.46 | 12.76 | 12.00 | 12.44 | 931409 | 11584812 | -0.18 | -1.43% |
| 2007-12-14 | 12.05 | 13.49 | 11.90 | 12.62 | 1757000 | 22401548 | 0.26 | 2.10% |
| 2007-12-07 | 11.61 | 12.39 | 11.60 | 12.36 | 1122278 | 13436093 | 0.79 | 6.83% |
| 2007-11-30 | 11.40 | 11.64 | 10.88 | 11.57 | 699131 | 7937072 | 0.29 | 2.57% |
| 2007-11-23 | 11.10 | 12.11 | 10.71 | 11.28 | 949526 | 10978234 | 0.18 | 1.62% |
| 2007-11-16 | 10.80 | 11.68 | 10.50 | 11.10 | 682746 | 7641319 | 0.03 | 0.27% |
| 2007-11-09 | 11.90 | 12.30 | 10.95 | 11.07 | 682444 | 7907324 | -1.02 | -8.44% |
| 2007-11-02 | 10.68 | 12.82 | 10.58 | 12.09 | 1684103 | 19872280 | 1.42 | 13.31% |
| 2007-10-26 | 11.99 | 12.40 | 10.18 | 10.67 | 981068 | 11064089 | -1.58 | -12.90% |
| 2007-10-18 | 12.55 | 12.69 | 11.85 | 12.25 | 924436 | 11336743 | -0.27 | -2.16% |
| 2007-10-12 | 13.48 | 14.37 | 12.02 | 12.52 | 1546518 | 20874336 | -0.60 | -4.57% |
| 2007-09-28 | 13.50 | 13.95 | 12.65 | 13.12 | 1059538 | 14025226 | -0.37 | -2.74% |
| 2007-09-21 | 13.70 | 14.50 | 13.26 | 13.49 | 1383562 | 19309776 | -0.40 | -2.88% |
| 2007-09-14 | 14.79 | 14.98 | 13.30 | 13.89 | 1732822 | 24433548 | -1.13 | -7.52% |
| 2007-09-07 | 15.51 | 16.50 | 15.00 | 15.02 | 2593052 | 40705008 | -0.47 | -3.03% |
| 2007-08-31 | 15.41 | 16.20 | 14.73 | 15.49 | 2296438 | 35393208 | 0.09 | 0.58% |
| 2007-08-24 | 15.55 | 16.20 | 15.16 | 15.40 | 2402218 | 37662264 | 0.26 | 1.72% |
| 2007-08-17 | 15.59 | 16.00 | 14.73 | 15.14 | 2214697 | 33806556 | -0.48 | -3.07% |
| 2007-08-10 | 16.38 | 17.68 | 15.40 | 15.62 | 4518577 | 73469472 | -0.75 | -4.58% |
| 2007-08-03 | 13.79 | 16.70 | 13.25 | 16.37 | 5961667 | 87991976 | 2.46 | 17.68% |
| 2007-07-27 | 11.42 | 14.40 | 11.30 | 13.91 | 4991624 | 64846860 | 2.72 | 24.31% |
| 2007-07-20 | 9.88 | 11.19 | 9.10 | 11.19 | 2163559 | 22440730 | 1.29 | 13.03% |
| 2007-07-13 | 9.75 | 10.27 | 9.35 | 9.90 | 1283022 | 12645418 | 0.26 | 2.70% |
| 2007-07-06 | 10.10 | 10.58 | 8.60 | 9.64 | 1698739 | 16592578 | -0.55 | -5.40% |
| 2007-06-29 | 13.13 | 13.40 | 10.11 | 10.19 | 2390122 | 27918908 | -2.93 | -22.33% |
| 2007-06-22 | 13.69 | 14.65 | 12.65 | 13.12 | 3161947 | 43798888 | -0.30 | -2.23% |
| 2007-06-15 | 12.50 | 14.49 | 12.50 | 13.42 | 3281787 | 44707516 | 0.87 | 6.93% |
| 2007-06-08 | 12.93 | 12.93 | 11.03 | 12.55 | 4083281 | 49179036 | -1.07 | -7.86% |
| 2007-06-01 | 11.75 | 15.49 | 11.63 | 13.62 | 8513867 | 116873392 | 1.95 | 16.71% |
| 2007-05-25 | 10.59 | 11.99 | 10.50 | 11.67 | 4051573 | 46572680 | 0.56 | 5.04% |
| 2007-05-18 | 10.66 | 11.50 | 10.55 | 11.11 | 4256914 | 47305252 | 0.49 | 4.61% |
| 2007-05-11 | 9.99 | 10.79 | 9.73 | 10.62 | 4023782 | 41322116 | 0.53 | 5.25% |
| 2007-04-27 | 9.66 | 10.74 | 9.66 | 10.09 | 3607319 | 36950700 | 0.45 | 4.67% |
| 2007-04-20 | 9.58 | 10.27 | 9.14 | 9.64 | 3605165 | 35105440 | 0.04 | 0.42% |
| 2007-04-13 | 9.34 | 10.09 | 8.92 | 9.60 | 4053702 | 38960704 | 0.27 | 2.89% |
| 2007-04-06 | 8.50 | 9.56 | 8.40 | 9.33 | 3891990 | 35122672 | 0.85 | 10.02% |
| 2007-03-30 | 8.61 | 8.89 | 8.10 | 8.48 | 3431684 | 29449988 | -0.06 | -0.70% |
| 2007-03-23 | 7.60 | 8.60 | 7.50 | 8.54 | 2959868 | 24496532 | 0.63 | 7.96% |
| 2007-03-16 | 8.65 | 8.87 | 7.80 | 7.91 | 3390720 | 28211200 | -0.77 | -8.87% |
| 2007-03-09 | 7.50 | 8.90 | 7.42 | 8.68 | 6096733 | 50431300 | 1.13 | 14.97% |
| 2007-03-02 | 7.40 | 7.94 | 7.12 | 7.55 | 4426284 | 33219524 | 0.14 | 1.89% |
| 2007-02-16 | 6.98 | 7.59 | 6.90 | 7.41 | 2879271 | 21136476 | 0.44 | 6.31% |
| 2007-02-09 | 6.65 | 7.14 | 6.60 | 6.97 | 1790939 | 12297620 | 0.29 | 4.34% |
| 2007-02-02 | 7.66 | 7.80 | 6.62 | 6.68 | 3401710 | 24725044 | -0.97 | -12.68% |
| 2007-01-26 | 7.44 | 8.25 | 7.16 | 7.65 | 6562796 | 50118188 | 0.54 | 7.59% |
| 2007-01-19 | 6.86 | 7.70 | 6.50 | 7.11 | 5582294 | 39349280 | 0.22 | 3.19% |
| 2007-01-12 | 6.62 | 8.00 | 6.56 | 6.89 | 4182399 | 30867820 | 0.21 | 3.14% |
| 2007-01-05 | 6.80 | 7.00 | 6.52 | 6.68 | 1270747 | 8602929 | -0.01 | -0.15% |
| 2006-12-29 | 6.68 | 7.19 | 6.41 | 6.69 | 2609501 | 17640242 | -0.08 | -1.18% |
| 2006-12-22 | 6.50 | 7.77 | 6.45 | 6.77 | 5151634 | 36739496 | 0.29 | 4.47% |
| 2006-12-15 | 6.50 | 7.70 | 6.25 | 6.48 | 6379075 | 42308232 | -0.74 | -10.25% |
| 2006-12-08 | 6.71 | 9.17 | 6.64 | 7.22 | 5781130 | 46533472 | 0.46 | 6.80% |
| 2006-12-01 | 5.84 | 7.00 | 5.64 | 6.76 | 5190956 | 32096552 | 0.84 | 14.19% |
