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 | 0.00 | 0.00 | 0.00 | 5.27 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-06 | 4.71 | 5.29 | 4.65 | 5.27 | 2096874 | 10625188 | 0.46 | 9.56% |
| 2009-10-30 | 5.16 | 5.26 | 4.70 | 4.81 | 1455950 | 7217503 | -0.37 | -7.14% |
| 2009-10-23 | 5.00 | 5.31 | 4.83 | 5.18 | 1879183 | 9702680 | 0.16 | 3.19% |
| 2009-10-16 | 4.90 | 5.19 | 4.73 | 5.02 | 1576882 | 7825808 | 0.14 | 2.87% |
| 2009-10-09 | 4.63 | 4.88 | 4.60 | 4.88 | 261415 | 1250014 | 0.28 | 6.09% |
| 2009-09-30 | 4.84 | 4.90 | 4.45 | 4.60 | 637063 | 2969475 | -0.21 | -4.37% |
| 2009-09-25 | 5.20 | 5.23 | 4.70 | 4.81 | 1441882 | 7171042 | -0.49 | -9.24% |
| 2009-09-18 | 5.42 | 5.76 | 5.23 | 5.30 | 2802675 | 15402350 | -0.13 | -2.39% |
| 2009-09-11 | 5.29 | 5.58 | 5.04 | 5.43 | 2948271 | 15872581 | 0.19 | 3.63% |
| 2009-09-04 | 5.28 | 5.35 | 4.68 | 5.24 | 2423061 | 12186088 | -0.12 | -2.24% |
| 2009-08-28 | 6.10 | 6.16 | 5.26 | 5.36 | 2696279 | 15519242 | -0.72 | -11.84% |
| 2009-08-21 | 6.35 | 6.37 | 5.58 | 6.08 | 3566535 | 21314528 | -0.41 | -6.32% |
| 2009-08-14 | 6.93 | 7.14 | 6.45 | 6.49 | 3310616 | 22421860 | -0.41 | -5.94% |
| 2009-08-07 | 6.85 | 8.16 | 6.75 | 6.90 | 4976336 | 37062236 | -0.01 | -0.14% |
| 2009-07-31 | 5.40 | 6.99 | 5.40 | 6.91 | 5431300 | 34143644 | 1.51 | 27.96% |
| 2009-07-24 | 5.48 | 5.79 | 5.28 | 5.40 | 2320383 | 12791611 | -0.08 | -1.46% |
| 2009-07-17 | 5.03 | 5.55 | 4.91 | 5.48 | 3121239 | 16505200 | 0.41 | 8.09% |
| 2009-07-10 | 4.61 | 5.20 | 4.55 | 5.07 | 3879484 | 19193606 | 0.47 | 10.22% |
| 2009-07-03 | 4.64 | 4.72 | 4.50 | 4.60 | 2114758 | 9763819 | -0.04 | -0.86% |
| 2009-06-26 | 4.20 | 4.78 | 4.15 | 4.64 | 4959982 | 22359060 | 0.45 | 10.74% |
| 2009-06-19 | 4.09 | 4.36 | 4.06 | 4.19 | 1415912 | 5939870 | 0.10 | 2.44% |
| 2009-06-12 | 4.22 | 4.28 | 4.06 | 4.09 | 1607484 | 6690224 | -0.13 | -3.08% |
| 2009-06-05 | 3.96 | 4.35 | 3.92 | 4.22 | 2422386 | 10144017 | 0.27 | 6.83% |
| 2009-05-27 | 3.98 | 4.00 | 3.88 | 3.95 | 831622 | 3264930 | -0.08 | -1.99% |
| 2009-05-22 | 4.13 | 4.22 | 4.01 | 4.03 | 1498661 | 6152395 | -0.10 | -2.42% |
| 2009-05-15 | 4.21 | 4.31 | 4.00 | 4.13 | 1662788 | 6916159 | -0.08 | -1.90% |
| 2009-05-08 | 3.95 | 4.37 | 3.95 | 4.21 | 2501411 | 10465849 | 0.28 | 7.12% |
| 2009-04-30 | 4.20 | 4.21 | 3.71 | 3.93 | 1939693 | 7615331 | -0.43 | -9.86% |
| 2009-04-24 | 8.29 | 8.97 | 4.33 | 4.36 | 2372623 | 16877316 | -3.93 | -47.41% |
| 2009-04-17 | 7.55 | 8.86 | 7.45 | 8.29 | 3259236 | 26820736 | 0.76 | 10.09% |
| 2009-04-10 | 7.53 | 7.65 | 7.10 | 7.53 | 947500 | 7018497 | 0.01 | 0.13% |
| 2009-04-03 | 7.65 | 7.75 | 7.02 | 7.52 | 1907894 | 14248145 | 0.10 | 1.35% |
| 2009-03-26 | 7.52 | 7.75 | 7.20 | 7.42 | 1485914 | 11116098 | -0.01 | -0.14% |
| 2009-03-20 | 6.81 | 7.55 | 6.75 | 7.43 | 1935974 | 13959061 | 0.62 | 9.10% |
| 2009-03-13 | 7.19 | 7.45 | 6.60 | 6.81 | 2136718 | 14960508 | -0.77 | -10.16% |
| 2009-03-06 | 6.32 | 8.29 | 6.21 | 7.58 | 3428673 | 26001112 | 1.13 | 17.52% |
| 2009-02-27 | 6.87 | 7.18 | 6.10 | 6.45 | 1057017 | 7142286 | -0.52 | -7.46% |
| 2009-02-20 | 7.09 | 7.70 | 6.55 | 6.97 | 1547416 | 11020012 | -0.03 | -0.43% |
| 2009-02-13 | 6.92 | 7.50 | 6.45 | 7.00 | 1609408 | 11131802 | 0.15 | 2.19% |
| 2009-02-06 | 5.85 | 7.00 | 5.66 | 6.85 | 1822016 | 11565823 | 1.00 | 17.09% |
| 2009-01-23 | 5.12 | 5.96 | 5.11 | 5.85 | 1735946 | 9484339 | 0.75 | 14.71% |
| 2009-01-16 | 4.77 | 5.18 | 4.75 | 5.10 | 887124 | 4416970 | 0.30 | 6.25% |
| 2009-01-09 | 4.51 | 4.96 | 4.50 | 4.80 | 774817 | 3690203 | 0.08 | 1.70% |
| 2008-12-26 | 5.26 | 5.28 | 4.62 | 4.72 | 624353 | 3064907 | -0.54 | -10.27% |
| 2008-12-19 | 5.15 | 5.37 | 4.96 | 5.26 | 1003273 | 5216310 | 0.23 | 4.57% |
| 2008-12-12 | 5.52 | 5.96 | 4.95 | 5.03 | 2236775 | 12449096 | -0.45 | -8.21% |
| 2008-12-05 | 4.99 | 5.78 | 4.80 | 5.48 | 1488769 | 8092315 | 0.49 | 9.82% |
| 2008-11-28 | 5.12 | 5.51 | 4.83 | 4.99 | 604453 | 3105175 | -0.18 | -3.48% |
| 2008-11-21 | 5.46 | 5.63 | 4.84 | 5.17 | 935115 | 4909462 | -0.36 | -6.51% |
| 2008-11-14 | 4.75 | 5.57 | 4.71 | 5.53 | 1195840 | 6282155 | 0.92 | 19.96% |
| 2008-11-07 | 4.55 | 4.90 | 4.26 | 4.61 | 352334 | 1585501 | 0.05 | 1.10% |
| 2008-10-31 | 5.01 | 5.35 | 4.56 | 4.56 | 520969 | 2591969 | -0.51 | -10.06% |
| 2008-10-23 | 5.01 | 5.35 | 4.95 | 5.07 | 325980 | 1672855 | 0.01 | 0.20% |
| 2008-10-17 | 5.50 | 5.85 | 4.92 | 5.06 | 478941 | 2530604 | -0.54 | -9.64% |
| 2008-10-10 | 6.99 | 7.00 | 5.59 | 5.60 | 342331 | 2120962 | -1.59 | -22.11% |
| 2008-09-26 | 7.49 | 7.80 | 6.70 | 7.19 | 1002520 | 7205895 | 0.04 | 0.56% |
| 2008-09-19 | 6.85 | 7.15 | 5.89 | 7.15 | 480330 | 3219692 | 0.32 | 4.68% |
| 2008-09-12 | 6.89 | 7.04 | 6.57 | 6.83 | 322164 | 2181777 | -0.08 | -1.16% |
| 2008-09-05 | 7.39 | 7.46 | 6.82 | 6.91 | 384618 | 2714147 | -0.68 | -8.96% |
| 2008-08-29 | 8.11 | 8.15 | 6.96 | 7.59 | 434952 | 3237389 | -0.48 | -5.95% |
| 2008-08-22 | 8.88 | 8.88 | 7.80 | 8.07 | 294340 | 2451273 | -0.66 | -7.56% |
| 2008-08-15 | 8.54 | 9.00 | 8.02 | 8.73 | 173348 | 1503986 | 0.08 | 0.93% |
| 2008-08-08 | 10.01 | 10.10 | 8.63 | 8.65 | 261402 | 2430555 | -1.58 | -15.45% |
| 2008-08-01 | 11.02 | 11.57 | 9.98 | 10.23 | 340771 | 3657385 | -0.81 | -7.34% |
| 2008-07-25 | 10.45 | 11.45 | 10.35 | 11.04 | 249648 | 2777855 | 0.45 | 4.25% |
| 2008-07-18 | 10.60 | 11.25 | 9.75 | 10.59 | 274642 | 2876009 | -0.19 | -1.76% |
| 2008-07-11 | 10.10 | 11.45 | 10.08 | 10.78 | 520458 | 5719242 | 0.68 | 6.73% |
| 2008-07-04 | 10.72 | 10.92 | 9.49 | 10.10 | 330236 | 3326967 | -0.76 | -7.00% |
| 2008-06-27 | 12.06 | 12.30 | 10.75 | 10.86 | 396776 | 4609189 | -1.44 | -11.71% |
| 2008-06-20 | 12.63 | 13.81 | 11.61 | 12.30 | 415416 | 5361476 | -0.42 | -3.30% |
| 2008-06-13 | 13.48 | 13.54 | 12.06 | 12.72 | 278762 | 3566944 | -1.41 | -9.98% |
| 2008-06-06 | 14.86 | 15.26 | 13.80 | 14.13 | 136113 | 1973856 | -0.77 | -5.17% |
| 2008-05-30 | 14.31 | 15.52 | 13.66 | 14.90 | 296010 | 4319806 | 0.37 | 2.55% |
| 2008-05-23 | 15.90 | 15.91 | 14.20 | 14.53 | 437623 | 6586954 | -1.19 | -7.57% |
| 2008-05-16 | 15.01 | 16.90 | 14.92 | 15.72 | 737566 | 11769740 | 0.32 | 2.08% |
| 2008-05-09 | 14.72 | 15.74 | 12.92 | 15.40 | 922714 | 13474727 | 0.89 | 6.13% |
| 2008-04-30 | 13.98 | 14.64 | 13.75 | 14.51 | 325022 | 4600065 | 0.31 | 2.18% |
| 2008-04-25 | 12.70 | 15.02 | 11.42 | 14.20 | 760008 | 10322921 | 2.23 | 18.63% |
| 2008-04-17 | 13.40 | 13.55 | 11.80 | 11.97 | 247020 | 3120591 | -1.92 | -13.82% |
| 2008-04-11 | 14.20 | 14.69 | 13.01 | 13.89 | 375423 | 5262752 | 0.50 | 3.73% |
| 2008-04-03 | 14.90 | 15.10 | 12.55 | 13.39 | 280282 | 3798436 | -2.19 | -14.06% |
| 2008-03-28 | 15.96 | 16.20 | 14.05 | 15.58 | 465808 | 7165213 | -0.21 | -1.33% |
| 2008-03-21 | 15.65 | 16.04 | 12.70 | 15.79 | 495098 | 7096599 | 0.17 | 1.09% |
| 2008-03-14 | 17.80 | 18.02 | 15.55 | 15.62 | 159359 | 2640423 | -2.21 | -12.39% |
| 2008-03-07 | 18.70 | 19.60 | 17.17 | 17.83 | 207575 | 3812812 | -0.96 | -5.11% |
| 2008-02-29 | 19.50 | 19.85 | 17.82 | 18.79 | 192706 | 3625097 | -1.06 | -5.34% |
| 2008-02-22 | 20.13 | 21.45 | 19.68 | 19.85 | 330156 | 6835763 | -0.12 | -0.60% |
| 2008-02-15 | 20.61 | 21.17 | 19.58 | 19.97 | 48845 | 984160 | -0.64 | -3.10% |
| 2008-02-05 | 19.32 | 21.24 | 19.19 | 20.61 | 100724 | 2059416 | 1.78 | 9.45% |
| 2008-02-01 | 20.46 | 20.46 | 17.80 | 18.83 | 250753 | 4767337 | -2.03 | -9.73% |
| 2008-01-25 | 22.78 | 22.78 | 18.70 | 20.86 | 245704 | 5010858 | -2.12 | -9.22% |
| 2008-01-18 | 23.40 | 25.00 | 22.42 | 22.98 | 370391 | 8760337 | -0.21 | -0.91% |
| 2008-01-11 | 21.15 | 23.98 | 20.80 | 23.19 | 424388 | 9446976 | 1.84 | 8.62% |
| 2008-01-04 | 20.32 | 21.99 | 19.56 | 21.35 | 183158 | 3776507 | 1.06 | 5.22% |
| 2007-12-28 | 19.35 | 20.75 | 18.79 | 20.29 | 379099 | 7540283 | 1.01 | 5.24% |
| 2007-12-21 | 18.52 | 19.50 | 17.50 | 19.28 | 261997 | 4913507 | 0.81 | 4.38% |
| 2007-12-14 | 18.50 | 19.30 | 17.44 | 18.47 | 230659 | 4303902 | -0.03 | -0.16% |
| 2007-12-07 | 16.08 | 19.11 | 15.80 | 18.50 | 387521 | 6832061 | 2.31 | 14.27% |
| 2007-11-30 | 20.00 | 20.00 | 16.00 | 16.19 | 280485 | 4761531 | -2.82 | -14.83% |
| 2007-11-23 | 17.60 | 19.97 | 17.60 | 19.01 | 201602 | 3802501 | 1.56 | 8.94% |
| 2007-11-16 | 17.10 | 18.58 | 16.00 | 17.45 | 200485 | 3542224 | -0.25 | -1.41% |
| 2007-11-09 | 19.59 | 20.48 | 17.40 | 17.70 | 173327 | 3270332 | -1.89 | -9.65% |
| 2007-11-02 | 23.80 | 24.50 | 19.56 | 19.59 | 389677 | 8476254 | -4.20 | -17.65% |
| 2007-10-26 | 23.46 | 24.89 | 21.61 | 23.79 | 280025 | 6696618 | -0.39 | -1.61% |
| 2007-10-18 | 24.50 | 27.30 | 23.58 | 24.18 | 163742 | 4217146 | -0.43 | -1.75% |
| 2007-10-12 | 24.00 | 26.18 | 22.45 | 24.61 | 355452 | 8752421 | 1.09 | 4.63% |
| 2007-09-28 | 23.02 | 24.10 | 22.01 | 23.52 | 168159 | 3879430 | 0.52 | 2.26% |
| 2007-09-21 | 24.28 | 26.26 | 22.60 | 23.00 | 264028 | 6434969 | -1.26 | -5.19% |
| 2007-09-14 | 21.45 | 25.38 | 19.86 | 24.26 | 378094 | 8542035 | 2.37 | 10.83% |
| 2007-09-07 | 19.83 | 23.48 | 19.83 | 21.89 | 348544 | 7726200 | 2.16 | 10.95% |
| 2007-08-31 | 18.50 | 20.02 | 18.25 | 19.73 | 282860 | 5424965 | 1.51 | 8.29% |
| 2007-08-24 | 16.81 | 18.45 | 16.72 | 18.22 | 505716 | 9063239 | 1.84 | 11.23% |
| 2007-08-17 | 17.16 | 17.52 | 16.30 | 16.38 | 357846 | 6036031 | -0.82 | -4.77% |
| 2007-08-10 | 16.05 | 17.98 | 16.05 | 17.20 | 561056 | 9534282 | 1.44 | 9.14% |
| 2007-08-03 | 15.30 | 16.20 | 14.60 | 15.76 | 620481 | 9687996 | 0.51 | 3.34% |
| 2007-07-27 | 12.89 | 15.56 | 12.89 | 15.25 | 680678 | 9797157 | 2.39 | 18.59% |
| 2007-07-20 | 13.00 | 13.05 | 12.45 | 12.86 | 161409 | 2061850 | -0.16 | -1.23% |
| 2007-07-13 | 13.00 | 13.38 | 12.39 | 13.02 | 260556 | 3347340 | 0.14 | 1.09% |
| 2007-07-06 | 13.19 | 13.53 | 11.66 | 12.88 | 321297 | 4090728 | -0.31 | -2.35% |
| 2007-06-29 | 18.11 | 18.13 | 12.58 | 13.19 | 482097 | 7498303 | -4.53 | -25.56% |
| 2007-06-22 | 17.12 | 19.10 | 16.64 | 17.72 | 863808 | 15699472 | 0.87 | 5.16% |
| 2007-06-15 | 14.91 | 17.20 | 14.90 | 16.85 | 767955 | 12481216 | 1.87 | 12.48% |
| 2007-06-08 | 14.45 | 15.00 | 11.85 | 14.98 | 653436 | 9147563 | 0.60 | 4.17% |
| 2007-06-01 | 16.40 | 17.06 | 13.64 | 14.38 | 602896 | 9541767 | -2.02 | -12.32% |
| 2007-05-25 | 16.70 | 17.80 | 16.11 | 16.40 | 503091 | 8391427 | -0.72 | -4.21% |
| 2007-05-18 | 15.54 | 17.25 | 15.30 | 17.12 | 696484 | 11520561 | 1.53 | 9.81% |
| 2007-05-11 | 15.30 | 16.56 | 14.88 | 15.59 | 639065 | 9937514 | 0.31 | 2.03% |
| 2007-04-27 | 16.15 | 16.85 | 15.00 | 15.28 | 549861 | 8766046 | -0.87 | -5.39% |
| 2007-04-20 | 15.18 | 16.35 | 14.18 | 16.15 | 580089 | 8834952 | 1.29 | 8.68% |
| 2007-04-13 | 13.37 | 16.38 | 13.37 | 14.86 | 606864 | 9006798 | 1.49 | 11.14% |
| 2007-04-06 | 11.60 | 14.08 | 11.49 | 13.37 | 652201 | 8354833 | 1.90 | 16.57% |
| 2007-03-30 | 11.01 | 11.79 | 10.85 | 11.47 | 505248 | 5710541 | 0.47 | 4.27% |
| 2007-03-23 | 10.21 | 11.30 | 10.18 | 11.00 | 378140 | 4099193 | 0.27 | 2.52% |
| 2007-03-16 | 10.79 | 11.70 | 10.58 | 10.73 | 536432 | 5924965 | 0.03 | 0.28% |
| 2007-03-09 | 10.35 | 10.86 | 9.61 | 10.70 | 488703 | 5055619 | 0.36 | 3.48% |
| 2007-03-02 | 10.37 | 11.30 | 9.60 | 10.34 | 677431 | 7054589 | 0.04 | 0.39% |
| 2007-02-16 | 8.92 | 10.58 | 8.90 | 10.30 | 711854 | 6983178 | 1.35 | 15.08% |
| 2007-02-09 | 8.45 | 9.33 | 7.98 | 8.95 | 661145 | 5764587 | 0.36 | 4.19% |
| 2007-02-02 | 10.21 | 11.13 | 8.50 | 8.59 | 494789 | 4969857 | -1.67 | -16.28% |
| 2007-01-26 | 9.20 | 11.13 | 9.06 | 10.26 | 581859 | 5935921 | 1.11 | 12.13% |
| 2007-01-19 | 8.81 | 9.99 | 8.71 | 9.15 | 450192 | 4139381 | 0.25 | 2.81% |
| 2007-01-12 | 8.48 | 9.56 | 8.30 | 8.90 | 354101 | 3164172 | 0.40 | 4.71% |
| 2007-01-05 | 7.78 | 9.03 | 7.78 | 8.50 | 254578 | 2141472 | 0.82 | 10.68% |
| 2006-12-29 | 6.73 | 7.88 | 6.70 | 7.68 | 504626 | 3696341 | 0.93 | 13.78% |
| 2006-12-22 | 6.99 | 7.40 | 6.60 | 6.75 | 468187 | 3272989 | -0.24 | -3.43% |
| 2006-12-15 | 6.23 | 7.10 | 6.18 | 6.99 | 439355 | 2940655 | 0.75 | 12.02% |
| 2006-12-08 | 6.67 | 6.85 | 6.18 | 6.24 | 442349 | 2882246 | -0.43 | -6.45% |
| 2006-12-01 | 6.16 | 6.90 | 5.85 | 6.67 | 617195 | 3987476 | 0.51 | 8.28% |
