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 | 7.02 | 7.09 | 6.45 | 6.68 | 1397120 | 9440562 | -0.38 | -5.38% |
| 2009-11-20 | 6.49 | 7.14 | 6.45 | 7.06 | 2574939 | 17631650 | 0.62 | 9.63% |
| 2009-11-13 | 6.47 | 6.55 | 6.31 | 6.44 | 922999 | 5923290 | -0.03 | -0.46% |
| 2009-11-06 | 6.10 | 6.58 | 6.07 | 6.47 | 1501434 | 9649565 | 0.18 | 2.86% |
| 2009-10-30 | 6.53 | 6.56 | 6.03 | 6.29 | 1463158 | 9213828 | -0.21 | -3.23% |
| 2009-10-23 | 5.80 | 6.57 | 5.79 | 6.50 | 2377448 | 14700019 | 0.67 | 11.49% |
| 2009-10-16 | 5.82 | 5.96 | 5.71 | 5.83 | 1108822 | 6482841 | 0.04 | 0.69% |
| 2009-10-09 | 5.68 | 5.82 | 5.64 | 5.79 | 293910 | 1690842 | 0.17 | 3.02% |
| 2009-09-30 | 5.68 | 5.75 | 5.40 | 5.62 | 708690 | 3977756 | -0.07 | -1.23% |
| 2009-09-25 | 5.49 | 5.75 | 5.31 | 5.69 | 1397430 | 7715233 | 0.15 | 2.71% |
| 2009-09-18 | 5.84 | 5.95 | 5.40 | 5.54 | 1892339 | 10912838 | -0.30 | -5.14% |
| 2009-09-11 | 5.38 | 5.89 | 5.31 | 5.84 | 2514620 | 14024700 | 0.56 | 10.61% |
| 2009-09-04 | 5.10 | 5.34 | 4.80 | 5.28 | 2531367 | 12840201 | 0.14 | 2.72% |
| 2009-08-28 | 5.45 | 5.45 | 4.98 | 5.14 | 2419500 | 12509096 | -0.30 | -5.51% |
| 2009-08-21 | 5.75 | 5.75 | 5.15 | 5.44 | 1384605 | 7527310 | -0.27 | -4.73% |
| 2009-08-14 | 6.31 | 6.38 | 5.70 | 5.71 | 1438013 | 8683167 | -0.57 | -9.08% |
| 2009-08-07 | 6.55 | 6.92 | 6.24 | 6.28 | 3364424 | 22173332 | -0.26 | -3.98% |
| 2009-07-31 | 6.34 | 6.63 | 6.10 | 6.54 | 2736140 | 17581976 | 0.20 | 3.15% |
| 2009-07-24 | 6.36 | 6.62 | 6.21 | 6.34 | 2478713 | 15894911 | -0.04 | -0.63% |
| 2009-07-17 | 6.23 | 6.53 | 6.07 | 6.38 | 2517895 | 15839302 | 0.09 | 1.43% |
| 2009-07-10 | 6.00 | 6.40 | 5.96 | 6.29 | 2390504 | 14775235 | 0.29 | 4.83% |
| 2009-07-03 | 6.06 | 6.14 | 5.89 | 6.00 | 1717725 | 10341028 | -0.02 | -0.33% |
| 2009-06-26 | 5.94 | 6.39 | 5.79 | 6.02 | 3410083 | 20500120 | 0.20 | 3.44% |
| 2009-06-19 | 5.43 | 5.88 | 5.40 | 5.82 | 2520012 | 14377927 | 0.39 | 7.18% |
| 2009-06-12 | 5.16 | 5.72 | 5.12 | 5.43 | 3601808 | 19738222 | 0.27 | 5.23% |
| 2009-06-05 | 5.10 | 5.35 | 5.09 | 5.16 | 1947706 | 10172950 | 0.08 | 1.57% |
| 2009-05-27 | 4.91 | 5.12 | 4.89 | 5.08 | 679144 | 3398095 | 0.08 | 1.60% |
| 2009-05-22 | 5.06 | 5.24 | 4.94 | 5.00 | 1455959 | 7434849 | -0.06 | -1.19% |
| 2009-05-15 | 5.23 | 5.39 | 5.00 | 5.06 | 2430644 | 12514752 | -0.11 | -2.13% |
| 2009-05-08 | 4.89 | 5.18 | 4.85 | 5.17 | 2531017 | 12688098 | 0.32 | 6.60% |
| 2009-04-30 | 4.73 | 4.99 | 4.65 | 4.85 | 1250544 | 6040605 | 0.11 | 2.32% |
| 2009-04-24 | 4.90 | 5.04 | 4.70 | 4.74 | 1473700 | 7200471 | -0.16 | -3.27% |
| 2009-04-17 | 4.88 | 5.05 | 4.80 | 4.90 | 1994345 | 9806944 | 0.05 | 1.03% |
| 2009-04-10 | 5.02 | 5.06 | 4.68 | 4.85 | 1475028 | 7176001 | -0.17 | -3.39% |
| 2009-04-03 | 4.86 | 5.15 | 4.66 | 5.02 | 2379887 | 11670171 | 0.20 | 4.15% |
| 2009-03-27 | 4.70 | 4.89 | 4.68 | 4.82 | 2266540 | 10840086 | 0.09 | 1.90% |
| 2009-03-20 | 4.53 | 4.79 | 4.45 | 4.73 | 2116441 | 9923288 | 0.19 | 4.18% |
| 2009-03-13 | 4.60 | 4.97 | 4.45 | 4.54 | 3950225 | 18686488 | 0.02 | 0.44% |
| 2009-03-06 | 4.32 | 4.67 | 4.18 | 4.52 | 2089867 | 9311752 | 0.21 | 4.87% |
| 2009-02-27 | 4.44 | 4.64 | 4.28 | 4.31 | 2286716 | 10247380 | -0.16 | -3.58% |
| 2009-02-20 | 4.66 | 4.90 | 4.33 | 4.47 | 2529818 | 11754274 | -0.11 | -2.40% |
| 2009-02-13 | 4.39 | 4.65 | 4.31 | 4.58 | 2762091 | 12352663 | 0.23 | 5.29% |
| 2009-02-06 | 4.04 | 4.38 | 3.98 | 4.35 | 1801393 | 7583960 | 0.33 | 8.21% |
| 2009-01-23 | 4.01 | 4.17 | 4.00 | 4.02 | 844224 | 3428450 | 0.02 | 0.50% |
| 2009-01-16 | 3.89 | 4.05 | 3.81 | 4.00 | 720774 | 2830064 | 0.11 | 2.83% |
| 2009-01-09 | 3.89 | 4.05 | 3.81 | 3.89 | 584964 | 2305619 | -0.05 | -1.27% |
| 2008-12-26 | 4.22 | 4.23 | 3.91 | 3.94 | 764540 | 3086929 | -0.29 | -6.86% |
| 2008-12-19 | 4.19 | 4.30 | 4.03 | 4.23 | 1025827 | 4284778 | 0.11 | 2.67% |
| 2008-12-12 | 4.28 | 4.48 | 4.10 | 4.12 | 1618463 | 7031586 | -0.13 | -3.06% |
| 2008-12-05 | 4.01 | 4.35 | 3.95 | 4.25 | 1260417 | 5237481 | 0.24 | 5.99% |
| 2008-11-28 | 4.22 | 4.47 | 3.99 | 4.01 | 686519 | 2874999 | -0.27 | -6.31% |
| 2008-11-21 | 4.41 | 4.56 | 4.10 | 4.28 | 1230091 | 5337903 | -0.13 | -2.95% |
| 2008-11-14 | 4.07 | 4.52 | 4.06 | 4.41 | 1216484 | 5148218 | 0.42 | 10.53% |
| 2008-11-07 | 3.89 | 4.19 | 3.83 | 3.99 | 592685 | 2364851 | 0.11 | 2.83% |
| 2008-10-31 | 4.02 | 4.09 | 3.70 | 3.88 | 682181 | 2681710 | -0.21 | -5.13% |
| 2008-10-24 | 4.39 | 4.60 | 3.99 | 4.09 | 618061 | 2669714 | -0.28 | -6.41% |
| 2008-10-17 | 4.20 | 4.82 | 4.16 | 4.37 | 726140 | 3272428 | 0.11 | 2.58% |
| 2008-10-10 | 5.00 | 5.00 | 4.09 | 4.26 | 779768 | 3535003 | -0.81 | -15.98% |
| 2008-09-26 | 5.40 | 5.40 | 4.80 | 5.07 | 2047848 | 10638636 | 0.16 | 3.26% |
| 2008-09-19 | 5.04 | 5.04 | 3.98 | 4.91 | 1004934 | 4543284 | -0.13 | -2.58% |
| 2008-09-12 | 5.09 | 5.48 | 5.00 | 5.04 | 573661 | 2956067 | -0.06 | -1.18% |
| 2008-09-05 | 5.64 | 5.64 | 5.05 | 5.10 | 621440 | 3296734 | -0.58 | -10.21% |
| 2008-08-29 | 5.29 | 5.89 | 5.20 | 5.68 | 1612852 | 9031291 | 0.41 | 7.78% |
| 2008-08-22 | 5.20 | 5.60 | 4.91 | 5.27 | 559819 | 2971085 | 0.12 | 2.33% |
| 2008-08-15 | 5.22 | 5.28 | 4.90 | 5.15 | 419988 | 2126706 | -0.07 | -1.34% |
| 2008-08-08 | 5.53 | 5.63 | 5.21 | 5.22 | 381232 | 2095166 | -0.36 | -6.45% |
| 2008-08-01 | 5.70 | 5.81 | 5.33 | 5.58 | 518389 | 2891704 | -0.07 | -1.24% |
| 2008-07-25 | 5.50 | 5.83 | 5.45 | 5.65 | 729431 | 4134206 | 0.09 | 1.62% |
| 2008-07-18 | 5.70 | 5.87 | 5.19 | 5.56 | 764876 | 4254418 | -0.17 | -2.97% |
| 2008-07-11 | 5.32 | 5.87 | 5.32 | 5.73 | 1348669 | 7630612 | 0.50 | 9.56% |
| 2008-07-04 | 5.09 | 5.30 | 4.92 | 5.23 | 383834 | 1956399 | 0.13 | 2.55% |
| 2008-06-27 | 5.23 | 5.49 | 5.09 | 5.10 | 527725 | 2808974 | -0.13 | -2.49% |
| 2008-06-20 | 5.45 | 5.58 | 4.99 | 5.23 | 619512 | 3314687 | -0.19 | -3.51% |
| 2008-06-13 | 6.08 | 6.08 | 5.35 | 5.42 | 418700 | 2383404 | -0.85 | -13.56% |
| 2008-06-06 | 6.39 | 6.52 | 6.20 | 6.27 | 322678 | 2050886 | -0.10 | -1.57% |
| 2008-05-30 | 6.35 | 6.49 | 6.19 | 6.37 | 391281 | 2474482 | -0.01 | -0.16% |
| 2008-05-23 | 6.79 | 6.88 | 6.16 | 6.38 | 639616 | 4116503 | -0.41 | -6.04% |
| 2008-05-16 | 6.69 | 6.96 | 6.55 | 6.79 | 775035 | 5247795 | 0.02 | 0.29% |
| 2008-05-09 | 7.30 | 7.35 | 6.66 | 6.77 | 991720 | 6981165 | -0.42 | -5.84% |
| 2008-04-30 | 6.85 | 7.20 | 6.73 | 7.19 | 846143 | 5899231 | 0.27 | 3.90% |
| 2008-04-25 | 6.50 | 7.16 | 5.86 | 6.92 | 1372848 | 9324732 | 0.87 | 14.38% |
| 2008-04-18 | 7.09 | 7.11 | 6.01 | 6.05 | 457979 | 3024379 | -1.16 | -16.09% |
| 2008-04-11 | 7.28 | 7.62 | 7.00 | 7.21 | 661919 | 4864481 | -0.13 | -1.77% |
| 2008-04-03 | 7.09 | 7.39 | 6.87 | 7.34 | 605591 | 4334898 | 0.11 | 1.52% |
| 2008-03-28 | 7.39 | 7.44 | 6.73 | 7.23 | 551703 | 3929834 | -0.08 | -1.09% |
| 2008-03-21 | 7.82 | 7.93 | 6.89 | 7.31 | 610604 | 4474978 | -0.58 | -7.35% |
| 2008-03-14 | 8.64 | 8.65 | 7.80 | 7.89 | 615520 | 5054319 | -0.75 | -8.68% |
| 2008-03-07 | 8.80 | 8.97 | 8.51 | 8.64 | 728494 | 6358501 | -0.21 | -2.37% |
| 2008-02-29 | 8.62 | 8.99 | 8.50 | 8.85 | 481093 | 4199989 | 0.24 | 2.79% |
| 2008-02-22 | 9.07 | 9.24 | 8.52 | 8.61 | 635838 | 5653039 | -0.38 | -4.23% |
| 2008-02-15 | 9.39 | 9.50 | 8.80 | 8.99 | 257399 | 2339807 | -0.38 | -4.05% |
| 2008-02-05 | 9.01 | 9.49 | 8.90 | 9.37 | 467405 | 4342704 | 0.59 | 6.72% |
| 2008-02-01 | 9.20 | 9.20 | 8.49 | 8.78 | 715647 | 6292908 | -0.47 | -5.08% |
| 2008-01-25 | 10.24 | 10.24 | 8.78 | 9.25 | 1406803 | 13063910 | -0.99 | -9.67% |
| 2008-01-18 | 10.70 | 11.06 | 10.01 | 10.24 | 1827221 | 19234504 | -0.41 | -3.85% |
| 2008-01-11 | 10.34 | 10.69 | 10.25 | 10.65 | 2414554 | 25207670 | 0.31 | 3.00% |
| 2008-01-04 | 10.18 | 10.46 | 10.10 | 10.34 | 1078667 | 11088767 | 0.19 | 1.87% |
| 2007-12-28 | 10.10 | 10.31 | 9.97 | 10.15 | 1646934 | 16715276 | 0.05 | 0.49% |
| 2007-12-21 | 10.02 | 10.19 | 9.60 | 10.10 | 1130652 | 11209393 | 0.05 | 0.50% |
| 2007-12-14 | 10.01 | 10.47 | 9.87 | 10.05 | 1442112 | 14653686 | -0.22 | -2.14% |
| 2007-12-07 | 10.00 | 10.34 | 9.90 | 10.27 | 757530 | 7710522 | 0.26 | 2.60% |
| 2007-11-30 | 10.30 | 10.37 | 9.82 | 10.01 | 779596 | 7861421 | -0.18 | -1.77% |
| 2007-11-23 | 10.44 | 10.63 | 9.90 | 10.19 | 931538 | 9583542 | -0.23 | -2.21% |
| 2007-11-16 | 10.45 | 10.82 | 10.08 | 10.42 | 1188943 | 12448863 | -0.29 | -2.71% |
| 2007-11-09 | 11.87 | 11.98 | 10.40 | 10.71 | 2434931 | 27601286 | -1.07 | -9.08% |
| 2007-11-02 | 10.80 | 11.90 | 10.55 | 11.78 | 4280987 | 48731024 | 1.25 | 11.87% |
| 2007-10-26 | 10.70 | 10.96 | 9.90 | 10.53 | 1802757 | 18826496 | -0.43 | -3.92% |
| 2007-10-18 | 11.26 | 12.00 | 10.91 | 10.96 | 2926792 | 33578216 | -0.33 | -2.92% |
| 2007-10-12 | 11.21 | 11.82 | 10.82 | 11.29 | 3858989 | 43972060 | 0.23 | 2.08% |
| 2007-09-28 | 11.04 | 11.18 | 10.61 | 11.06 | 1612545 | 17558170 | 0.01 | 0.09% |
| 2007-09-21 | 11.50 | 11.77 | 10.91 | 11.05 | 2259969 | 25580584 | -0.30 | -2.64% |
| 2007-09-14 | 11.72 | 12.45 | 10.88 | 11.35 | 3251586 | 37477936 | -0.49 | -4.14% |
| 2007-09-07 | 12.12 | 12.45 | 11.70 | 11.84 | 3726149 | 45044836 | -0.27 | -2.23% |
| 2007-08-31 | 11.80 | 12.88 | 11.80 | 12.11 | 6800743 | 83666336 | 0.54 | 4.67% |
| 2007-08-24 | 11.71 | 11.77 | 11.05 | 11.57 | 4414816 | 50226432 | 0.66 | 6.05% |
| 2007-08-17 | 11.05 | 11.79 | 10.85 | 10.91 | 6425765 | 72720016 | -0.02 | -0.18% |
| 2007-08-10 | 10.75 | 11.23 | 10.34 | 10.93 | 5825007 | 62869160 | 0.23 | 2.15% |
| 2007-08-03 | 10.64 | 10.90 | 9.90 | 10.70 | 5821981 | 61117584 | -0.09 | -0.83% |
| 2007-07-27 | 9.93 | 11.38 | 9.90 | 10.79 | 4336259 | 46029064 | 1.01 | 10.33% |
| 2007-07-20 | 9.22 | 9.80 | 9.00 | 9.78 | 1683176 | 15936735 | 0.73 | 8.07% |
| 2007-07-13 | 8.88 | 9.34 | 8.79 | 9.05 | 1018949 | 9238539 | 0.17 | 1.91% |
| 2007-07-06 | 9.16 | 9.41 | 8.44 | 8.88 | 1201223 | 10758948 | -0.32 | -3.48% |
| 2007-06-29 | 9.68 | 9.97 | 9.03 | 9.20 | 1931294 | 18440280 | -0.46 | -4.76% |
| 2007-06-22 | 10.25 | 10.47 | 9.55 | 9.66 | 2692183 | 27079310 | -0.39 | -3.88% |
| 2007-06-15 | 10.40 | 10.41 | 9.69 | 10.05 | 3261448 | 32947944 | -0.18 | -1.76% |
| 2007-06-08 | 10.40 | 10.40 | 8.70 | 10.23 | 3481315 | 33783664 | -0.25 | -2.38% |
| 2007-06-01 | 10.69 | 11.05 | 9.88 | 10.48 | 5312311 | 56452120 | -0.22 | -2.06% |
| 2007-05-25 | 10.43 | 11.15 | 10.32 | 10.70 | 4028550 | 43183716 | -0.11 | -1.02% |
| 2007-05-18 | 11.49 | 11.80 | 10.52 | 10.81 | 4988302 | 55712168 | -0.91 | -7.76% |
| 2007-05-11 | 10.23 | 11.95 | 10.00 | 11.72 | 12519703 | 135594704 | 0.34 | 2.99% |
| 2007-04-27 | 9.21 | 12.19 | 8.88 | 11.38 | 8340626 | 84374848 | 0.00 | 0.00% |
