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 | 5.59 | 6.04 | 5.46 | 5.89 | 3071229 | 17625270 | 0.32 | 5.75% |
| 2009-11-20 | 5.23 | 5.62 | 5.22 | 5.57 | 2799877 | 15226230 | 0.37 | 7.12% |
| 2009-11-13 | 5.17 | 5.31 | 5.09 | 5.20 | 2551164 | 13290385 | 0.05 | 0.97% |
| 2009-11-06 | 4.70 | 5.25 | 4.66 | 5.15 | 1918447 | 9676526 | 0.34 | 7.07% |
| 2009-10-30 | 5.15 | 5.21 | 4.78 | 4.81 | 1440753 | 7199540 | -0.33 | -6.42% |
| 2009-10-23 | 4.90 | 5.24 | 4.88 | 5.14 | 2139959 | 10895892 | 0.20 | 4.05% |
| 2009-10-16 | 4.89 | 5.06 | 4.72 | 4.94 | 2230728 | 10889683 | 0.05 | 1.02% |
| 2009-10-09 | 4.60 | 4.94 | 4.41 | 4.89 | 343868 | 1641249 | 0.28 | 6.07% |
| 2009-09-30 | 4.90 | 4.94 | 4.45 | 4.61 | 810207 | 3768326 | -0.27 | -5.53% |
| 2009-09-25 | 5.46 | 5.46 | 4.71 | 4.88 | 2219920 | 11234824 | -0.58 | -10.62% |
| 2009-09-16 | 5.49 | 5.74 | 5.38 | 5.46 | 1483472 | 8224375 | -0.03 | -0.55% |
| 2009-09-11 | 5.36 | 5.59 | 5.12 | 5.49 | 1729523 | 9375709 | 0.16 | 3.00% |
| 2009-09-04 | 5.30 | 5.47 | 4.82 | 5.33 | 1419080 | 7282069 | -0.06 | -1.11% |
| 2009-08-28 | 5.79 | 5.87 | 5.30 | 5.39 | 1278381 | 7132698 | -0.41 | -7.07% |
| 2009-08-21 | 6.28 | 6.28 | 5.33 | 5.80 | 1796472 | 10329775 | -0.58 | -9.09% |
| 2009-08-14 | 6.83 | 6.90 | 6.26 | 6.38 | 1732849 | 11597491 | -0.42 | -6.18% |
| 2009-08-07 | 7.45 | 8.03 | 6.73 | 6.80 | 2522115 | 18979428 | -0.65 | -8.72% |
| 2009-07-31 | 6.80 | 7.70 | 6.80 | 7.45 | 3367189 | 24543724 | 0.65 | 9.56% |
| 2009-07-24 | 6.80 | 7.25 | 6.52 | 6.80 | 2468066 | 17123036 | 0.02 | 0.29% |
| 2009-07-17 | 6.11 | 6.82 | 6.01 | 6.78 | 3617427 | 23448770 | 0.64 | 10.42% |
| 2009-07-10 | 5.55 | 6.32 | 5.51 | 6.14 | 4890564 | 29389724 | 0.59 | 10.63% |
| 2009-07-03 | 5.93 | 5.93 | 5.50 | 5.55 | 3129007 | 17648702 | -0.26 | -4.47% |
| 2009-06-25 | 5.38 | 6.00 | 5.25 | 5.81 | 4160784 | 23548866 | 0.52 | 9.83% |
| 2009-06-19 | 5.03 | 5.43 | 4.89 | 5.29 | 2474766 | 12800041 | 0.28 | 5.59% |
| 2009-06-12 | 5.32 | 5.42 | 4.98 | 5.01 | 2860080 | 15042633 | -0.31 | -5.83% |
| 2009-06-05 | 5.05 | 5.52 | 4.99 | 5.32 | 3954091 | 20923520 | 0.28 | 5.56% |
| 2009-05-27 | 5.05 | 5.10 | 4.82 | 5.04 | 2024008 | 10050873 | -0.13 | -2.52% |
| 2009-05-22 | 4.77 | 5.28 | 4.65 | 5.17 | 4725478 | 23762416 | 0.37 | 7.71% |
| 2009-05-15 | 4.60 | 4.99 | 4.40 | 4.80 | 4856703 | 23089764 | 0.24 | 5.26% |
| 2009-05-08 | 4.21 | 4.72 | 4.20 | 4.56 | 3703761 | 16777748 | 0.38 | 9.09% |
| 2009-04-30 | 4.28 | 4.30 | 4.05 | 4.18 | 1111715 | 4625918 | -0.11 | -2.56% |
| 2009-04-24 | 4.43 | 4.56 | 4.25 | 4.29 | 2212870 | 9783900 | -0.15 | -3.38% |
| 2009-04-17 | 4.26 | 4.83 | 4.24 | 4.44 | 4664082 | 20946724 | 0.18 | 4.22% |
| 2009-04-10 | 4.32 | 4.34 | 4.14 | 4.26 | 1616379 | 6846131 | -0.05 | -1.16% |
| 2009-04-03 | 4.36 | 4.48 | 4.09 | 4.31 | 3751324 | 16236636 | -0.06 | -1.37% |
| 2009-03-27 | 4.27 | 4.46 | 4.11 | 4.37 | 3077208 | 13223736 | 0.13 | 3.07% |
| 2009-03-20 | 3.95 | 4.30 | 3.92 | 4.24 | 2208807 | 9181735 | 0.28 | 7.07% |
| 2009-03-13 | 4.12 | 4.19 | 3.86 | 3.96 | 1360079 | 5473807 | -0.15 | -3.65% |
| 2009-03-06 | 3.88 | 4.24 | 3.82 | 4.11 | 1919999 | 7765626 | 0.21 | 5.38% |
| 2009-02-27 | 4.50 | 4.58 | 3.82 | 3.90 | 2531396 | 10828700 | -0.66 | -14.47% |
| 2009-02-20 | 4.46 | 4.94 | 4.24 | 4.56 | 4789050 | 21876004 | 0.16 | 3.64% |
| 2009-02-13 | 4.15 | 4.62 | 4.10 | 4.40 | 4530812 | 19665968 | 0.28 | 6.80% |
| 2009-02-06 | 3.75 | 4.20 | 3.69 | 4.12 | 3234693 | 12870663 | 0.40 | 10.75% |
| 2009-01-23 | 3.69 | 3.82 | 3.65 | 3.72 | 1353041 | 5029374 | 0.04 | 1.09% |
| 2009-01-16 | 3.52 | 3.78 | 3.50 | 3.68 | 2506671 | 9221620 | 0.14 | 3.96% |
| 2009-01-09 | 3.26 | 3.73 | 3.25 | 3.54 | 3153557 | 11063722 | -0.22 | -5.85% |
| 2008-08-27 | 3.88 | 3.95 | 3.70 | 3.76 | 266275 | 1018108 | -0.16 | -4.08% |
| 2008-08-22 | 4.07 | 4.22 | 3.82 | 3.92 | 814247 | 3267122 | -0.12 | -2.97% |
| 2008-08-15 | 4.06 | 4.10 | 3.80 | 4.04 | 800548 | 3173352 | 0.00 | 0.00% |
| 2008-08-08 | 4.44 | 4.44 | 4.02 | 4.04 | 694961 | 2961736 | -0.44 | -9.82% |
| 2008-08-01 | 4.76 | 4.82 | 4.37 | 4.48 | 1023329 | 4686359 | -0.23 | -4.88% |
| 2008-07-25 | 4.60 | 4.81 | 4.56 | 4.71 | 968392 | 4568224 | 0.08 | 1.73% |
| 2008-07-18 | 4.74 | 4.96 | 4.45 | 4.63 | 1044556 | 4909317 | -0.19 | -3.94% |
| 2008-07-11 | 4.60 | 5.07 | 4.40 | 4.82 | 1457977 | 7111726 | 0.11 | 2.33% |
| 2008-07-04 | 4.55 | 4.74 | 4.41 | 4.71 | 788547 | 3605882 | 0.14 | 3.06% |
| 2008-06-27 | 4.75 | 4.97 | 4.50 | 4.57 | 1249281 | 5974276 | -0.22 | -4.59% |
| 2008-06-20 | 5.23 | 5.32 | 4.52 | 4.79 | 1238421 | 6225029 | -0.44 | -8.41% |
| 2008-06-13 | 5.65 | 5.65 | 5.20 | 5.23 | 1585100 | 8577865 | -0.62 | -10.60% |
| 2008-06-06 | 6.06 | 6.19 | 5.67 | 5.85 | 705620 | 4195010 | -0.22 | -3.62% |
| 2008-05-30 | 6.24 | 6.30 | 5.98 | 6.07 | 837772 | 5112150 | -0.22 | -3.50% |
| 2008-05-23 | 6.96 | 7.00 | 6.10 | 6.29 | 1368198 | 8878715 | -0.77 | -10.91% |
| 2008-05-15 | 6.57 | 7.25 | 6.47 | 7.06 | 1859560 | 13068004 | 0.34 | 5.06% |
| 2008-05-09 | 7.07 | 7.09 | 6.39 | 6.72 | 1774618 | 12078740 | -0.22 | -3.17% |
| 2008-04-30 | 6.79 | 7.00 | 6.60 | 6.94 | 1009231 | 6862508 | 0.04 | 0.58% |
| 2008-04-25 | 5.95 | 7.27 | 5.50 | 6.90 | 2566308 | 16695147 | 1.35 | 24.32% |
| 2008-04-18 | 7.00 | 7.00 | 5.51 | 5.55 | 1598976 | 9854917 | -1.55 | -21.83% |
| 2008-04-11 | 6.79 | 7.39 | 6.65 | 7.10 | 1176295 | 8335584 | 0.23 | 3.35% |
| 2008-04-03 | 8.00 | 8.10 | 6.55 | 6.87 | 1072715 | 7693463 | -1.43 | -17.23% |
| 2008-03-28 | 8.90 | 8.98 | 7.59 | 8.30 | 1624704 | 13549437 | -0.51 | -5.79% |
| 2008-03-21 | 7.42 | 8.99 | 6.99 | 8.81 | 2654090 | 21268376 | 1.38 | 18.57% |
| 2008-03-14 | 8.59 | 8.59 | 7.28 | 7.43 | 1134765 | 8937887 | -1.17 | -13.61% |
| 2008-03-07 | 9.21 | 9.37 | 8.33 | 8.60 | 2104895 | 18515152 | -0.65 | -7.03% |
| 2008-02-29 | 9.10 | 9.55 | 8.95 | 9.25 | 1212964 | 11241000 | 0.16 | 1.76% |
| 2008-02-22 | 9.25 | 9.89 | 8.95 | 9.09 | 1490167 | 14076989 | -0.08 | -0.87% |
| 2008-02-15 | 9.50 | 9.66 | 8.98 | 9.17 | 544920 | 5044957 | -0.18 | -1.93% |
| 2008-02-05 | 9.05 | 9.66 | 9.05 | 9.35 | 1095837 | 10339428 | 0.52 | 5.89% |
| 2008-02-01 | 9.80 | 9.89 | 8.18 | 8.83 | 1533718 | 14090721 | -1.14 | -11.43% |
| 2008-01-25 | 9.98 | 10.38 | 8.74 | 9.97 | 3860017 | 37278092 | 0.00 | 0.00% |
| 2008-01-18 | 10.18 | 11.05 | 9.56 | 9.97 | 3749545 | 39141460 | -0.15 | -1.48% |
| 2008-01-11 | 9.39 | 10.56 | 9.35 | 10.12 | 4870567 | 48595752 | 0.63 | 6.64% |
| 2008-01-04 | 8.12 | 9.75 | 7.95 | 9.49 | 3628791 | 32961016 | 1.38 | 17.02% |
| 2007-12-28 | 7.71 | 8.20 | 7.60 | 8.11 | 1882308 | 14852811 | 0.43 | 5.60% |
| 2007-12-21 | 7.44 | 7.72 | 7.16 | 7.68 | 1253726 | 9421447 | 0.31 | 4.21% |
| 2007-12-14 | 7.29 | 7.78 | 7.18 | 7.37 | 1301807 | 9814122 | -0.07 | -0.94% |
| 2007-12-07 | 6.99 | 7.55 | 6.92 | 7.44 | 1215343 | 8884238 | 0.48 | 6.90% |
| 2007-11-30 | 7.19 | 7.30 | 6.86 | 6.96 | 621488 | 4386529 | -0.17 | -2.38% |
| 2007-11-23 | 7.16 | 7.57 | 6.95 | 7.13 | 859478 | 6258465 | 0.05 | 0.71% |
| 2007-11-16 | 7.00 | 7.36 | 6.64 | 7.08 | 969633 | 6856547 | 0.00 | 0.00% |
| 2007-11-09 | 7.36 | 7.83 | 7.01 | 7.08 | 1073174 | 7964113 | -0.31 | -4.20% |
| 2007-11-02 | 7.88 | 8.28 | 7.33 | 7.39 | 1546719 | 12127419 | -0.45 | -5.74% |
| 2007-10-26 | 8.43 | 8.48 | 7.60 | 7.84 | 1574252 | 12698342 | -0.91 | -10.40% |
| 2007-10-18 | 8.60 | 9.22 | 8.23 | 8.75 | 2823362 | 25176548 | 0.15 | 1.74% |
| 2007-10-12 | 9.15 | 9.35 | 8.33 | 8.60 | 2693644 | 23998134 | -0.29 | -3.26% |
| 2007-09-28 | 9.10 | 9.30 | 8.33 | 8.89 | 2573721 | 22714000 | -0.24 | -2.63% |
| 2007-09-21 | 8.78 | 10.13 | 8.72 | 9.13 | 6350030 | 60358292 | 0.36 | 4.11% |
| 2007-09-14 | 8.55 | 8.98 | 7.71 | 8.77 | 4087637 | 34560348 | 0.06 | 0.69% |
| 2007-09-07 | 8.57 | 9.18 | 8.41 | 8.71 | 5374084 | 47198584 | 0.27 | 3.20% |
| 2007-08-31 | 7.43 | 8.48 | 7.39 | 8.44 | 5855327 | 46521472 | 1.10 | 14.99% |
| 2007-08-24 | 7.03 | 7.54 | 6.95 | 7.34 | 4264441 | 31228512 | 0.47 | 6.84% |
| 2007-08-17 | 6.96 | 7.28 | 6.85 | 6.87 | 3517664 | 24826732 | -0.02 | -0.29% |
| 2007-08-10 | 6.78 | 7.24 | 6.70 | 6.89 | 3577493 | 24960604 | 0.22 | 3.30% |
| 2007-08-03 | 6.80 | 7.12 | 6.52 | 6.67 | 3537275 | 24195224 | -0.11 | -1.62% |
| 2007-07-27 | 6.02 | 6.85 | 5.99 | 6.78 | 4893684 | 32167216 | 0.77 | 12.81% |
| 2007-07-20 | 5.98 | 6.02 | 5.59 | 6.01 | 1825844 | 10628812 | 0.05 | 0.84% |
| 2007-07-13 | 6.10 | 6.19 | 5.77 | 5.96 | 1792549 | 10728159 | -0.13 | -2.13% |
| 2007-07-06 | 6.37 | 6.55 | 5.48 | 6.09 | 2111300 | 12874364 | -0.29 | -4.54% |
| 2007-06-29 | 6.88 | 7.04 | 6.29 | 6.38 | 2485303 | 16518742 | -0.44 | -6.45% |
| 2007-06-22 | 7.35 | 7.65 | 6.61 | 6.82 | 3648998 | 26806374 | -0.48 | -6.58% |
| 2007-06-15 | 7.36 | 7.86 | 7.00 | 7.30 | 4291615 | 32117968 | -0.03 | -0.41% |
| 2007-06-08 | 7.07 | 7.53 | 6.31 | 7.33 | 5008807 | 35056888 | 0.33 | 4.71% |
| 2007-06-01 | 8.63 | 8.89 | 6.97 | 7.00 | 6682954 | 54692108 | -1.57 | -18.32% |
| 2007-05-25 | 8.04 | 8.95 | 7.97 | 8.57 | 6410062 | 55336340 | 0.15 | 1.78% |
| 2007-05-18 | 8.89 | 9.20 | 7.97 | 8.42 | 5384335 | 46441836 | -0.34 | -3.88% |
| 2007-05-10 | 7.90 | 9.00 | 7.74 | 8.76 | 5436806 | 45141040 | 0.84 | 10.61% |
| 2007-04-27 | 7.81 | 8.48 | 7.81 | 7.92 | 6777366 | 54960224 | 0.23 | 2.99% |
| 2007-04-20 | 7.01 | 7.81 | 6.86 | 7.69 | 8349690 | 60648428 | 0.67 | 9.54% |
| 2007-04-13 | 6.69 | 7.50 | 6.66 | 7.02 | 8725580 | 61776176 | 0.42 | 6.36% |
| 2007-04-06 | 6.40 | 6.73 | 6.37 | 6.60 | 7022209 | 46142124 | 0.21 | 3.29% |
| 2007-03-30 | 6.46 | 6.95 | 6.30 | 6.39 | 4484345 | 29502228 | -0.05 | -0.78% |
| 2007-03-23 | 6.00 | 6.45 | 5.91 | 6.44 | 1568276 | 9818800 | 0.16 | 2.55% |
| 2007-03-16 | 6.48 | 6.69 | 6.21 | 6.28 | 2183321 | 14119089 | -0.07 | -1.10% |
| 2007-03-09 | 6.27 | 6.47 | 5.98 | 6.35 | 1732519 | 10832765 | 0.05 | 0.79% |
| 2007-03-02 | 6.47 | 6.99 | 5.96 | 6.30 | 2437129 | 15633952 | -0.19 | -2.93% |
| 2007-02-16 | 5.50 | 6.59 | 5.48 | 6.49 | 2587707 | 15371444 | 1.08 | 19.96% |
| 2007-02-09 | 5.10 | 6.16 | 4.82 | 5.41 | 2213266 | 12048407 | 0.27 | 5.25% |
| 2007-02-02 | 6.07 | 6.37 | 5.04 | 5.14 | 2145533 | 12654183 | -1.04 | -16.83% |
| 2007-01-26 | 4.98 | 6.26 | 4.98 | 6.18 | 4097160 | 23547652 | 1.27 | 25.87% |
| 2007-01-19 | 4.65 | 5.26 | 4.62 | 4.91 | 2035276 | 10058482 | 0.21 | 4.47% |
| 2007-01-12 | 4.76 | 5.32 | 4.63 | 4.70 | 2413479 | 12166718 | -0.04 | -0.84% |
| 2007-01-05 | 4.46 | 4.90 | 4.44 | 4.74 | 1358284 | 6350828 | 0.37 | 8.47% |
| 2006-12-29 | 4.04 | 4.43 | 4.01 | 4.37 | 1851238 | 7919086 | 0.33 | 8.17% |
| 2006-12-22 | 4.09 | 4.25 | 3.99 | 4.04 | 1342323 | 5514056 | -0.04 | -0.98% |
| 2006-12-15 | 3.84 | 4.16 | 3.83 | 4.08 | 864810 | 3444452 | 0.21 | 5.43% |
| 2006-12-08 | 4.07 | 4.25 | 3.84 | 3.87 | 1175742 | 4793101 | -0.14 | -3.49% |
| 2006-12-01 | 4.00 | 4.12 | 3.88 | 4.01 | 843088 | 3390186 | 0.04 | 1.01% |
