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 | 6.67 | 7.21 | 6.18 | 6.33 | 1648411 | 10988446 | -0.32 | -4.81% |
| 2009-11-20 | 6.31 | 6.83 | 6.24 | 6.65 | 1198044 | 7740249 | 0.35 | 5.56% |
| 2009-11-13 | 6.06 | 6.32 | 6.01 | 6.30 | 810872 | 4988542 | 0.21 | 3.45% |
| 2009-11-06 | 5.56 | 6.21 | 5.48 | 6.09 | 776934 | 4669288 | 0.41 | 7.22% |
| 2009-10-30 | 6.03 | 6.08 | 5.55 | 5.68 | 408305 | 2352651 | -0.35 | -5.80% |
| 2009-10-23 | 5.59 | 6.18 | 5.56 | 6.03 | 661799 | 3913401 | 0.44 | 7.87% |
| 2009-10-16 | 5.45 | 5.73 | 5.37 | 5.59 | 356974 | 1994087 | 0.16 | 2.95% |
| 2009-10-09 | 5.25 | 5.45 | 5.22 | 5.43 | 63384 | 340328 | 0.24 | 4.62% |
| 2009-09-30 | 5.52 | 5.63 | 5.03 | 5.19 | 176382 | 934442 | -0.34 | -6.15% |
| 2009-09-25 | 5.90 | 6.17 | 5.30 | 5.53 | 486458 | 2816352 | -0.42 | -7.06% |
| 2009-09-18 | 5.91 | 6.52 | 5.79 | 5.95 | 1274856 | 7785395 | 0.08 | 1.36% |
| 2009-09-11 | 5.93 | 6.08 | 5.55 | 5.87 | 1068541 | 6211811 | -0.02 | -0.34% |
| 2009-09-04 | 5.19 | 5.95 | 4.96 | 5.89 | 1299556 | 7237616 | 0.65 | 12.40% |
| 2009-08-28 | 5.16 | 5.55 | 4.87 | 5.24 | 620856 | 3271927 | 0.09 | 1.75% |
| 2009-08-21 | 5.37 | 5.38 | 4.72 | 5.15 | 468615 | 2373403 | -0.25 | -4.63% |
| 2009-08-14 | 6.21 | 6.35 | 5.36 | 5.40 | 510484 | 3026895 | -0.77 | -12.48% |
| 2009-08-07 | 6.33 | 6.78 | 6.11 | 6.17 | 879875 | 5668171 | -0.13 | -2.06% |
| 2009-07-31 | 6.71 | 6.85 | 5.81 | 6.30 | 1027549 | 6627024 | -0.32 | -4.83% |
| 2009-07-24 | 6.38 | 7.07 | 6.34 | 6.62 | 1613147 | 10853955 | 0.26 | 4.09% |
| 2009-07-17 | 6.40 | 6.66 | 6.30 | 6.36 | 767655 | 4975094 | -0.10 | -1.55% |
| 2009-07-10 | 6.65 | 6.80 | 6.27 | 6.46 | 1117726 | 7188359 | -0.19 | -2.86% |
| 2009-07-03 | 5.89 | 6.90 | 5.82 | 6.65 | 2086898 | 13235609 | 0.76 | 12.90% |
| 2009-06-26 | 6.05 | 6.15 | 5.70 | 5.89 | 1014051 | 6026169 | -0.12 | -2.00% |
| 2009-06-19 | 5.65 | 6.03 | 5.53 | 6.01 | 613366 | 3540858 | 0.36 | 6.37% |
| 2009-06-12 | 5.72 | 5.94 | 5.58 | 5.65 | 505363 | 2920418 | -0.07 | -1.22% |
| 2009-06-05 | 5.85 | 6.03 | 5.70 | 5.72 | 618121 | 3631727 | -0.06 | -1.04% |
| 2009-05-27 | 5.59 | 5.89 | 5.40 | 5.78 | 297825 | 1697099 | 0.11 | 1.94% |
| 2009-05-22 | 5.90 | 6.04 | 5.60 | 5.67 | 738251 | 4299067 | -0.20 | -3.41% |
| 2009-05-14 | 6.32 | 6.32 | 5.67 | 5.87 | 846208 | 5045683 | -0.49 | -7.70% |
| 2009-05-08 | 5.47 | 6.48 | 5.43 | 6.36 | 1449560 | 8641268 | 0.90 | 16.48% |
| 2009-04-30 | 5.49 | 5.55 | 5.15 | 5.46 | 485910 | 2600951 | -0.05 | -0.91% |
| 2009-04-24 | 5.85 | 6.19 | 5.50 | 5.51 | 1062669 | 6259968 | -0.40 | -6.77% |
| 2009-04-17 | 5.83 | 6.35 | 5.70 | 5.91 | 1630905 | 9721696 | 0.13 | 2.25% |
| 2009-04-10 | 5.39 | 6.07 | 5.12 | 5.78 | 964529 | 5392286 | 0.39 | 7.24% |
| 2009-04-03 | 5.55 | 5.92 | 5.34 | 5.39 | 1403794 | 7928116 | -0.04 | -0.74% |
| 2009-03-27 | 5.35 | 5.68 | 5.04 | 5.43 | 2077328 | 11221308 | 0.14 | 2.65% |
| 2009-03-20 | 4.34 | 5.29 | 4.30 | 5.29 | 1448753 | 7103064 | 0.92 | 21.05% |
| 2009-03-13 | 4.45 | 4.62 | 4.01 | 4.37 | 706463 | 3078368 | -0.02 | -0.46% |
| 2009-03-06 | 3.93 | 4.49 | 3.87 | 4.39 | 708601 | 3011687 | 0.46 | 11.71% |
| 2009-02-27 | 4.84 | 5.09 | 3.90 | 3.93 | 967039 | 4486025 | -0.91 | -18.80% |
| 2009-02-20 | 5.37 | 5.59 | 4.58 | 4.84 | 1392902 | 7014505 | -0.54 | -10.04% |
| 2009-02-13 | 4.72 | 5.53 | 4.50 | 5.38 | 2351119 | 11485566 | 0.79 | 17.21% |
| 2009-02-06 | 3.55 | 4.70 | 3.50 | 4.59 | 1783452 | 7304007 | 1.08 | 30.77% |
| 2009-01-23 | 3.51 | 3.67 | 3.43 | 3.51 | 687742 | 2445807 | 0.02 | 0.57% |
| 2009-01-16 | 3.31 | 3.59 | 3.23 | 3.49 | 684407 | 2350478 | 0.20 | 6.08% |
| 2009-01-09 | 3.19 | 3.46 | 3.15 | 3.29 | 539307 | 1783895 | 0.14 | 4.44% |
| 2008-12-31 | 3.49 | 3.49 | 3.11 | 3.15 | 283196 | 938480 | -0.17 | -5.12% |
| 2008-12-26 | 3.93 | 4.06 | 3.27 | 3.32 | 812750 | 3020357 | -0.64 | -16.16% |
| 2008-12-19 | 4.10 | 4.18 | 3.68 | 3.96 | 938665 | 3715353 | -0.07 | -1.74% |
| 2008-12-12 | 3.66 | 4.55 | 3.66 | 4.03 | 2202142 | 9000055 | 0.43 | 11.94% |
| 2008-12-05 | 3.37 | 3.74 | 3.03 | 3.60 | 2112278 | 7098537 | -0.15 | -4.00% |
| 2008-11-21 | 3.42 | 4.12 | 3.35 | 3.75 | 1397209 | 5245733 | 0.29 | 8.38% |
| 2008-11-14 | 2.90 | 3.46 | 2.90 | 3.46 | 703675 | 2208852 | 0.58 | 20.14% |
| 2008-11-07 | 2.59 | 2.92 | 2.48 | 2.88 | 342193 | 934306 | 0.29 | 11.20% |
| 2008-10-31 | 3.07 | 3.07 | 2.54 | 2.59 | 212461 | 590924 | -0.54 | -17.25% |
| 2008-10-24 | 3.13 | 3.41 | 3.05 | 3.13 | 224062 | 716229 | 0.00 | 0.00% |
| 2008-10-17 | 3.38 | 3.71 | 3.07 | 3.13 | 203996 | 686596 | -0.33 | -9.54% |
| 2008-10-10 | 4.02 | 4.09 | 3.44 | 3.46 | 383352 | 1467319 | -0.74 | -17.62% |
| 2008-09-26 | 4.28 | 4.45 | 3.75 | 4.20 | 415976 | 1705675 | 0.15 | 3.70% |
| 2008-09-19 | 4.08 | 4.09 | 3.48 | 4.05 | 214307 | 830945 | -0.01 | -0.25% |
| 2008-09-12 | 4.60 | 4.68 | 4.00 | 4.06 | 178837 | 759330 | -0.54 | -11.74% |
| 2008-09-05 | 4.69 | 5.38 | 4.48 | 4.60 | 487430 | 2451386 | -0.24 | -4.96% |
| 2008-08-29 | 5.30 | 5.54 | 4.43 | 4.84 | 281239 | 1378905 | -0.53 | -9.87% |
| 2008-08-22 | 6.21 | 6.29 | 5.11 | 5.37 | 369891 | 2106173 | -1.03 | -16.09% |
| 2008-08-15 | 6.73 | 7.00 | 6.08 | 6.40 | 261737 | 1709271 | -0.35 | -5.18% |
| 2008-08-08 | 7.84 | 7.84 | 6.75 | 6.75 | 258943 | 1888801 | -1.15 | -14.56% |
| 2008-08-01 | 8.45 | 8.67 | 7.50 | 7.90 | 491476 | 4031098 | -0.46 | -5.50% |
| 2008-07-25 | 7.75 | 8.85 | 7.70 | 8.36 | 525166 | 4435442 | 0.46 | 5.82% |
| 2008-07-18 | 8.83 | 9.25 | 7.17 | 7.90 | 419910 | 3453983 | -1.05 | -11.73% |
| 2008-07-11 | 7.99 | 9.50 | 7.95 | 8.95 | 828371 | 7433400 | 1.03 | 13.01% |
| 2008-07-04 | 7.25 | 7.97 | 6.95 | 7.92 | 337620 | 2540495 | 0.63 | 8.64% |
| 2008-06-27 | 7.10 | 8.33 | 6.83 | 7.29 | 555366 | 4295058 | 0.32 | 4.59% |
| 2008-06-20 | 7.80 | 8.53 | 6.54 | 6.97 | 662986 | 5216653 | -0.76 | -9.83% |
| 2008-06-13 | 9.40 | 9.54 | 7.70 | 7.73 | 261698 | 2228641 | -2.28 | -22.78% |
| 2008-06-05 | 9.90 | 10.89 | 9.68 | 10.01 | 307081 | 3138855 | -0.01 | -0.10% |
| 2008-05-30 | 11.12 | 11.61 | 9.91 | 10.02 | 371788 | 3992768 | -1.38 | -12.11% |
| 2008-05-23 | 13.20 | 13.49 | 10.22 | 11.40 | 566482 | 6480866 | -1.78 | -13.51% |
| 2008-05-16 | 14.40 | 14.52 | 12.81 | 13.18 | 917780 | 12700284 | -1.62 | -10.95% |
| 2008-05-09 | 16.23 | 17.80 | 13.28 | 14.80 | 1290077 | 20501884 | 0.04 | 0.27% |
| 2007-09-28 | 13.70 | 14.84 | 13.05 | 14.76 | 954524 | 13467186 | -0.09 | -0.61% |
| 2007-09-21 | 14.20 | 16.52 | 13.95 | 14.85 | 1019957 | 15832340 | 0.37 | 2.56% |
| 2007-09-14 | 14.30 | 15.02 | 11.91 | 14.48 | 1357240 | 18699994 | -0.03 | -0.21% |
| 2007-09-07 | 17.79 | 17.79 | 13.80 | 14.51 | 2545296 | 38203856 | -1.67 | -10.32% |
| 2007-08-31 | 11.88 | 16.18 | 11.10 | 16.18 | 1201848 | 15416932 | 4.46 | 38.05% |
| 2007-08-24 | 9.52 | 11.99 | 9.52 | 11.72 | 1281594 | 13681475 | 2.33 | 24.81% |
| 2007-08-17 | 9.18 | 10.00 | 8.98 | 9.39 | 1116372 | 10714809 | 0.24 | 2.62% |
| 2007-08-10 | 9.58 | 9.66 | 8.65 | 9.15 | 901105 | 8298555 | -0.21 | -2.24% |
| 2007-08-03 | 8.63 | 9.56 | 7.90 | 9.36 | 1032183 | 9204242 | 0.72 | 8.33% |
| 2007-07-27 | 7.65 | 8.80 | 7.65 | 8.64 | 647286 | 5397337 | 0.96 | 12.50% |
| 2007-07-20 | 7.55 | 7.96 | 6.77 | 7.68 | 572834 | 4190244 | 0.08 | 1.05% |
| 2007-07-13 | 8.30 | 8.55 | 7.30 | 7.60 | 419868 | 3337615 | -0.63 | -7.66% |
| 2007-07-06 | 8.90 | 9.60 | 7.51 | 8.23 | 599995 | 5179112 | -0.78 | -8.66% |
| 2007-06-29 | 9.03 | 10.00 | 7.60 | 9.01 | 1245303 | 11595215 | 0.01 | 0.11% |
| 2007-06-22 | 10.31 | 10.45 | 8.70 | 9.00 | 992734 | 9907677 | -1.15 | -11.33% |
| 2007-06-15 | 9.92 | 10.67 | 9.01 | 10.15 | 1375874 | 13820922 | 0.37 | 3.78% |
| 2007-06-08 | 10.70 | 10.70 | 8.81 | 9.78 | 1153051 | 10758463 | -1.10 | -10.11% |
| 2007-06-01 | 12.18 | 12.85 | 10.29 | 10.88 | 2134884 | 24852370 | -1.05 | -8.80% |
| 2007-05-25 | 10.60 | 12.30 | 10.50 | 11.93 | 1404057 | 16383504 | 0.64 | 5.67% |
| 2007-05-17 | 11.50 | 11.96 | 10.45 | 11.29 | 813612 | 9169865 | -0.51 | -4.32% |
| 2007-05-11 | 10.05 | 12.94 | 9.98 | 11.80 | 1640982 | 19124328 | 1.73 | 17.18% |
| 2007-04-27 | 9.20 | 10.28 | 9.15 | 10.07 | 1198432 | 11581796 | 1.04 | 11.52% |
| 2007-04-20 | 8.74 | 9.32 | 8.33 | 9.03 | 1030737 | 9265536 | 0.29 | 3.32% |
| 2007-04-13 | 8.34 | 9.13 | 7.98 | 8.74 | 1087221 | 9260635 | 0.40 | 4.80% |
| 2007-04-06 | 7.81 | 8.55 | 7.78 | 8.34 | 767140 | 6321812 | 0.52 | 6.65% |
| 2007-03-30 | 7.62 | 8.54 | 7.62 | 7.82 | 1039320 | 8426624 | 0.24 | 3.17% |
| 2007-03-23 | 6.90 | 7.76 | 6.81 | 7.58 | 910784 | 6767631 | 0.41 | 5.72% |
| 2007-03-16 | 6.72 | 7.45 | 6.65 | 7.17 | 1163931 | 8229026 | 0.49 | 7.33% |
| 2007-03-09 | 6.30 | 6.79 | 6.01 | 6.68 | 613346 | 3942936 | 0.45 | 7.22% |
| 2007-03-02 | 6.60 | 6.98 | 6.01 | 6.23 | 899912 | 5834680 | -0.25 | -3.86% |
| 2007-02-16 | 6.03 | 6.67 | 5.96 | 6.48 | 789076 | 4943973 | 0.47 | 7.82% |
| 2007-02-09 | 5.60 | 6.15 | 5.48 | 6.01 | 403878 | 2345121 | 0.41 | 7.32% |
| 2007-02-02 | 5.89 | 6.41 | 5.60 | 5.60 | 625860 | 3784083 | -0.25 | -4.27% |
| 2007-01-26 | 5.75 | 6.55 | 5.48 | 5.85 | 923436 | 5574916 | 0.20 | 3.54% |
| 2007-01-19 | 5.20 | 5.67 | 5.05 | 5.65 | 796387 | 4322742 | 0.26 | 4.82% |
| 2007-01-12 | 5.50 | 6.07 | 5.30 | 5.39 | 976268 | 5523105 | 0.58 | 12.06% |
