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 | 6.28 | 6.35 | 6.09 | 6.10 | 2428209 | 15170285 | -0.16 | -2.56% |
| 2009-11-20 | 6.01 | 6.44 | 6.00 | 6.26 | 8741143 | 54651824 | 0.27 | 4.51% |
| 2009-11-13 | 6.01 | 6.09 | 5.90 | 5.99 | 4893183 | 29283404 | 0.00 | 0.00% |
| 2009-11-06 | 5.74 | 6.07 | 5.71 | 5.99 | 7243807 | 43179020 | 0.13 | 2.22% |
| 2009-10-30 | 6.11 | 6.13 | 5.74 | 5.86 | 4543492 | 26964780 | -0.21 | -3.46% |
| 2009-10-23 | 5.78 | 6.09 | 5.78 | 6.07 | 5887587 | 35176688 | 0.24 | 4.12% |
| 2009-10-16 | 5.91 | 6.00 | 5.71 | 5.83 | 3628987 | 21371426 | 0.03 | 0.52% |
| 2009-10-09 | 5.57 | 5.81 | 5.49 | 5.80 | 817100 | 4680288 | 0.22 | 3.94% |
| 2009-09-30 | 5.73 | 5.75 | 5.47 | 5.58 | 2018775 | 11235092 | -0.16 | -2.79% |
| 2009-09-25 | 5.76 | 5.86 | 5.59 | 5.74 | 4431292 | 25362474 | -0.05 | -0.86% |
| 2009-09-18 | 6.04 | 6.10 | 5.71 | 5.79 | 5136333 | 30505564 | -0.23 | -3.82% |
| 2009-09-11 | 5.79 | 6.22 | 5.59 | 6.02 | 4528370 | 26398540 | 0.32 | 5.61% |
| 2009-09-04 | 5.38 | 5.84 | 5.11 | 5.70 | 6955162 | 38102248 | 0.26 | 4.78% |
| 2009-08-28 | 5.85 | 5.88 | 5.38 | 5.44 | 4832580 | 26990830 | -0.40 | -6.85% |
| 2009-08-21 | 5.90 | 6.05 | 5.44 | 5.84 | 7589153 | 43394668 | -0.16 | -2.67% |
| 2009-08-14 | 6.14 | 6.17 | 5.62 | 6.00 | 9190293 | 54695024 | -0.11 | -1.80% |
| 2009-08-07 | 6.60 | 6.60 | 6.05 | 6.11 | 11520462 | 73132504 | -0.49 | -7.42% |
| 2009-07-31 | 6.10 | 6.75 | 6.02 | 6.60 | 19881402 | 126125472 | 0.53 | 8.73% |
| 2009-07-24 | 6.10 | 6.18 | 5.98 | 6.07 | 14598193 | 88623400 | -0.03 | -0.49% |
| 2009-07-17 | 6.12 | 6.33 | 6.01 | 6.10 | 10741867 | 65842936 | -0.06 | -0.97% |
| 2009-07-10 | 6.40 | 6.66 | 6.05 | 6.16 | 10340893 | 64944208 | -0.24 | -3.75% |
| 2009-07-03 | 6.16 | 6.44 | 5.97 | 6.40 | 7836185 | 48686248 | 0.24 | 3.90% |
| 2009-06-26 | 5.95 | 6.45 | 5.90 | 6.16 | 10663883 | 65131684 | 0.24 | 4.05% |
| 2009-06-19 | 5.18 | 6.03 | 5.18 | 5.92 | 12506611 | 71140000 | 0.74 | 14.29% |
| 2009-06-12 | 4.85 | 5.36 | 4.85 | 5.18 | 10838952 | 56225176 | 0.34 | 7.03% |
| 2009-06-05 | 4.61 | 4.99 | 4.61 | 4.84 | 9927398 | 47912768 | 0.26 | 5.68% |
| 2009-05-27 | 4.42 | 4.62 | 4.41 | 4.58 | 3389607 | 15259951 | 0.08 | 1.78% |
| 2009-05-22 | 4.58 | 4.65 | 4.46 | 4.50 | 5193044 | 23691562 | -0.10 | -2.17% |
| 2009-05-15 | 4.75 | 4.85 | 4.56 | 4.60 | 9276134 | 43328584 | -0.10 | -2.13% |
| 2009-05-08 | 4.42 | 4.72 | 4.41 | 4.70 | 10487395 | 47947152 | 0.29 | 6.58% |
| 2009-04-30 | 4.33 | 4.47 | 4.29 | 4.41 | 4416150 | 19295348 | 0.06 | 1.38% |
| 2009-04-24 | 4.46 | 4.58 | 4.31 | 4.35 | 7084677 | 31481556 | -0.12 | -2.69% |
| 2009-04-17 | 4.57 | 4.61 | 4.43 | 4.47 | 8176673 | 36998360 | -0.05 | -1.11% |
| 2009-04-10 | 4.52 | 4.61 | 4.33 | 4.52 | 7046890 | 31575876 | 0.02 | 0.44% |
| 2009-04-03 | 4.37 | 4.60 | 4.21 | 4.50 | 12634434 | 55464120 | 0.14 | 3.21% |
| 2009-03-27 | 4.22 | 4.45 | 4.19 | 4.36 | 9465661 | 40858388 | 0.14 | 3.32% |
| 2009-03-20 | 4.07 | 4.28 | 4.03 | 4.22 | 6777187 | 28381680 | 0.15 | 3.69% |
| 2009-03-13 | 4.26 | 4.34 | 4.00 | 4.07 | 6530348 | 27013844 | -0.16 | -3.78% |
| 2009-03-06 | 4.04 | 4.38 | 3.94 | 4.23 | 10735732 | 44791340 | 0.16 | 3.93% |
| 2009-02-27 | 4.23 | 4.32 | 4.00 | 4.07 | 9822581 | 40731500 | -0.20 | -4.68% |
| 2009-02-20 | 4.43 | 4.70 | 4.18 | 4.27 | 9741262 | 43081392 | -0.14 | -3.17% |
| 2009-02-13 | 4.36 | 4.45 | 4.18 | 4.41 | 10964216 | 47567812 | 0.13 | 3.04% |
| 2009-02-06 | 4.04 | 4.31 | 4.00 | 4.28 | 7479309 | 31163736 | 0.28 | 7.00% |
| 2009-01-23 | 3.90 | 4.15 | 3.90 | 4.00 | 7935520 | 32114500 | 0.15 | 3.90% |
| 2009-01-16 | 3.76 | 3.90 | 3.67 | 3.85 | 8068200 | 30335036 | 0.09 | 2.39% |
| 2009-01-09 | 3.87 | 3.98 | 3.68 | 3.76 | 6060225 | 23153356 | -0.19 | -4.81% |
| 2008-12-26 | 4.15 | 4.16 | 3.89 | 3.95 | 3260145 | 13026925 | -0.19 | -4.59% |
| 2008-12-19 | 4.23 | 4.28 | 4.01 | 4.14 | 5527627 | 22797960 | -0.05 | -1.19% |
| 2008-12-12 | 4.42 | 4.58 | 4.18 | 4.19 | 5159768 | 22813974 | -0.20 | -4.56% |
| 2008-12-05 | 4.11 | 4.50 | 3.98 | 4.39 | 4609751 | 19624242 | 0.24 | 5.78% |
| 2008-11-28 | 4.37 | 4.60 | 4.10 | 4.15 | 2985015 | 12940430 | -0.27 | -6.11% |
| 2008-11-21 | 4.47 | 4.73 | 4.19 | 4.42 | 5126141 | 22808868 | -0.14 | -3.07% |
| 2008-11-14 | 4.18 | 4.61 | 4.18 | 4.56 | 4348421 | 19230396 | 0.47 | 11.49% |
| 2008-11-07 | 3.83 | 4.20 | 3.80 | 4.09 | 2481463 | 9969340 | 0.26 | 6.79% |
| 2008-10-31 | 3.80 | 3.95 | 3.56 | 3.83 | 3480316 | 13196981 | -0.07 | -1.79% |
| 2008-10-24 | 4.16 | 4.27 | 3.80 | 3.90 | 2824815 | 11364792 | -0.29 | -6.92% |
| 2008-10-17 | 4.09 | 4.70 | 4.08 | 4.19 | 3445344 | 14913702 | 0.08 | 1.95% |
| 2008-10-10 | 4.65 | 4.65 | 3.99 | 4.11 | 3854123 | 16574276 | -0.61 | -12.92% |
| 2008-09-26 | 4.61 | 4.89 | 4.33 | 4.72 | 11686426 | 54122288 | 0.53 | 12.65% |
| 2008-09-19 | 4.50 | 4.50 | 3.46 | 4.19 | 4813738 | 18762192 | -0.54 | -11.42% |
| 2008-09-12 | 4.97 | 5.08 | 4.71 | 4.73 | 1682504 | 8293296 | -0.20 | -4.06% |
| 2008-09-05 | 5.44 | 5.48 | 4.92 | 4.93 | 1818158 | 9315722 | -0.55 | -10.04% |
| 2008-08-29 | 5.33 | 5.55 | 5.19 | 5.48 | 1537810 | 8255495 | 0.18 | 3.40% |
| 2008-08-22 | 5.40 | 5.59 | 5.02 | 5.30 | 2156591 | 11448643 | -0.08 | -1.49% |
| 2008-08-15 | 5.75 | 5.99 | 5.36 | 5.38 | 1902725 | 10594487 | -0.36 | -6.27% |
| 2008-08-08 | 5.95 | 6.10 | 5.73 | 5.74 | 1543497 | 9129992 | -0.22 | -3.69% |
| 2008-08-01 | 6.11 | 6.23 | 5.79 | 5.96 | 1856100 | 11180019 | -0.10 | -1.65% |
| 2008-07-25 | 5.80 | 6.14 | 5.76 | 6.06 | 2164989 | 13054827 | 0.22 | 3.77% |
| 2008-07-18 | 6.05 | 6.18 | 5.62 | 5.84 | 2189362 | 12818840 | -0.26 | -4.26% |
| 2008-07-11 | 5.73 | 6.32 | 5.70 | 6.10 | 4334265 | 26206748 | 0.39 | 6.83% |
| 2008-07-04 | 5.95 | 6.03 | 5.56 | 5.71 | 2519586 | 14549080 | -0.30 | -4.99% |
| 2008-06-27 | 6.08 | 6.36 | 5.91 | 6.01 | 2921312 | 17946668 | -0.09 | -1.48% |
| 2008-06-20 | 6.24 | 6.40 | 5.90 | 6.10 | 2613620 | 16159602 | -0.13 | -2.09% |
| 2008-06-13 | 6.70 | 6.74 | 6.19 | 6.23 | 1821598 | 11721568 | -0.74 | -10.62% |
| 2008-06-06 | 7.08 | 7.24 | 6.90 | 6.97 | 1483345 | 10451027 | -0.18 | -2.52% |
| 2008-05-30 | 7.15 | 7.29 | 7.00 | 7.15 | 1973605 | 14059335 | -0.04 | -0.56% |
| 2008-05-23 | 7.58 | 7.67 | 6.98 | 7.19 | 2837739 | 20492216 | -0.44 | -5.77% |
| 2008-05-16 | 7.51 | 7.90 | 7.38 | 7.63 | 4194221 | 31910382 | -0.01 | -0.13% |
| 2008-05-09 | 8.38 | 8.44 | 7.50 | 7.64 | 5512103 | 43796240 | -0.71 | -8.50% |
| 2008-04-30 | 7.80 | 8.37 | 7.76 | 8.35 | 4890148 | 39549140 | 0.52 | 6.64% |
| 2008-04-25 | 7.08 | 8.08 | 6.58 | 7.83 | 9671916 | 73441376 | 1.23 | 18.64% |
| 2008-04-18 | 7.18 | 7.24 | 6.58 | 6.60 | 2533588 | 17511704 | -0.74 | -10.08% |
| 2008-04-11 | 7.35 | 7.54 | 6.99 | 7.34 | 4189463 | 30716684 | -0.01 | -0.14% |
| 2008-04-03 | 6.75 | 7.36 | 6.70 | 7.35 | 5191784 | 36965648 | 0.38 | 5.45% |
| 2008-03-28 | 7.12 | 7.22 | 6.46 | 6.97 | 4469252 | 30510244 | -0.13 | -1.83% |
| 2008-03-21 | 7.18 | 7.24 | 6.82 | 7.10 | 3541281 | 24995716 | -0.08 | -1.11% |
| 2008-03-14 | 7.70 | 7.74 | 7.01 | 7.18 | 3521287 | 25940720 | -0.58 | -7.47% |
| 2008-03-07 | 7.85 | 8.08 | 7.61 | 7.76 | 3654634 | 28656516 | -0.15 | -1.90% |
| 2008-02-29 | 7.77 | 8.02 | 7.48 | 7.91 | 4072084 | 31628968 | 0.14 | 1.80% |
| 2008-02-22 | 8.25 | 8.37 | 7.67 | 7.77 | 5783217 | 46246820 | -0.41 | -5.01% |
| 2008-02-15 | 8.52 | 9.55 | 8.00 | 8.18 | 2145180 | 17758152 | -0.31 | -3.65% |
| 2008-02-05 | 8.25 | 8.70 | 8.24 | 8.49 | 2632832 | 22382328 | 0.39 | 4.82% |
| 2008-02-01 | 8.53 | 8.53 | 7.78 | 8.10 | 6045454 | 48555352 | -0.52 | -6.03% |
| 2008-01-25 | 9.43 | 9.45 | 8.12 | 8.62 | 10395030 | 89074464 | -0.80 | -8.49% |
| 2008-01-18 | 10.16 | 10.21 | 9.16 | 9.42 | 10727920 | 103803832 | -0.67 | -6.64% |
| 2008-01-11 | 9.73 | 10.15 | 9.57 | 10.09 | 11506806 | 113615552 | 0.36 | 3.70% |
| 2008-01-04 | 9.90 | 9.92 | 9.50 | 9.73 | 5809110 | 56278844 | -0.12 | -1.22% |
| 2007-12-28 | 9.85 | 10.04 | 9.46 | 9.85 | 13665556 | 133436896 | 0.04 | 0.41% |
| 2007-12-21 | 9.85 | 9.98 | 9.32 | 9.81 | 4863976 | 46935024 | -0.01 | -0.10% |
| 2007-12-14 | 10.20 | 10.40 | 9.68 | 9.82 | 7217740 | 72395104 | -0.60 | -5.76% |
| 2007-12-07 | 10.15 | 10.56 | 10.00 | 10.42 | 4182903 | 43287888 | 0.22 | 2.16% |
| 2007-11-30 | 10.35 | 10.49 | 9.80 | 10.20 | 4952775 | 50206080 | 0.00 | 0.00% |
| 2007-11-23 | 10.84 | 10.85 | 9.90 | 10.20 | 5057897 | 52705440 | -0.62 | -5.73% |
| 2007-11-16 | 10.60 | 11.18 | 10.40 | 10.82 | 7922532 | 85548304 | -0.01 | -0.09% |
| 2007-11-09 | 11.23 | 11.25 | 10.47 | 10.83 | 8192306 | 88630856 | -0.40 | -3.56% |
| 2007-11-02 | 10.15 | 11.58 | 10.07 | 11.23 | 13313477 | 145099200 | 1.28 | 12.86% |
| 2007-10-26 | 9.45 | 9.98 | 9.25 | 9.95 | 8856811 | 85776144 | 0.36 | 3.75% |
| 2007-10-18 | 9.98 | 10.53 | 9.53 | 9.59 | 10351364 | 103074208 | -0.47 | -4.67% |
| 2007-10-12 | 9.55 | 10.29 | 9.30 | 10.06 | 18152678 | 179628720 | 0.71 | 7.59% |
| 2007-09-28 | 8.55 | 9.50 | 8.43 | 9.35 | 43777264 | 385039808 | 0.00 | 0.00% |
