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 | 5.42 | 5.72 | 5.21 | 5.64 | 587400 | 3217328 | 0.22 | 4.06% |
| 2009-11-20 | 5.24 | 5.47 | 5.20 | 5.42 | 721539 | 3855805 | 0.22 | 4.23% |
| 2009-11-13 | 5.16 | 5.20 | 5.06 | 5.20 | 353891 | 1817273 | 0.05 | 0.97% |
| 2009-11-06 | 4.83 | 5.25 | 4.80 | 5.15 | 552105 | 2817597 | 0.25 | 5.10% |
| 2009-10-30 | 5.04 | 5.04 | 4.84 | 4.90 | 200375 | 986878 | -0.12 | -2.39% |
| 2009-10-23 | 4.92 | 5.06 | 4.88 | 5.02 | 281247 | 1408239 | 0.10 | 2.03% |
| 2009-10-16 | 4.84 | 5.01 | 4.79 | 4.92 | 293567 | 1438228 | 0.07 | 1.44% |
| 2009-10-09 | 4.71 | 4.86 | 4.70 | 4.85 | 59336 | 284903 | 0.15 | 3.19% |
| 2009-09-30 | 4.79 | 4.83 | 4.60 | 4.70 | 120874 | 570340 | -0.10 | -2.08% |
| 2009-09-24 | 5.01 | 5.09 | 4.72 | 4.80 | 263425 | 1300444 | -0.26 | -5.14% |
| 2009-09-18 | 4.88 | 5.37 | 4.81 | 5.06 | 965952 | 4967316 | 0.17 | 3.48% |
| 2009-09-11 | 4.84 | 4.91 | 4.76 | 4.89 | 312894 | 1517166 | 0.07 | 1.45% |
| 2009-09-04 | 4.85 | 4.88 | 4.57 | 4.82 | 311880 | 1474685 | -0.09 | -1.83% |
| 2009-08-28 | 4.96 | 5.04 | 4.76 | 4.91 | 323919 | 1593490 | -0.04 | -0.81% |
| 2009-08-21 | 5.05 | 5.20 | 4.76 | 4.95 | 496351 | 2474656 | -0.17 | -3.32% |
| 2009-08-14 | 5.57 | 5.67 | 5.08 | 5.12 | 577644 | 3139167 | -0.40 | -7.25% |
| 2009-08-07 | 5.49 | 5.75 | 5.44 | 5.52 | 976702 | 5460684 | 0.03 | 0.55% |
| 2009-07-31 | 5.70 | 5.78 | 5.23 | 5.49 | 1032339 | 5765812 | -0.17 | -3.00% |
| 2009-07-24 | 5.60 | 5.75 | 5.51 | 5.66 | 778617 | 4384198 | 0.08 | 1.43% |
| 2009-07-17 | 5.59 | 5.74 | 5.51 | 5.58 | 736543 | 4146667 | 0.00 | 0.00% |
| 2009-07-10 | 5.68 | 5.73 | 5.42 | 5.58 | 695425 | 3880365 | -0.02 | -0.36% |
| 2009-07-03 | 5.60 | 5.68 | 5.48 | 5.60 | 804615 | 4490006 | -0.03 | -0.53% |
| 2009-06-26 | 5.51 | 5.65 | 5.36 | 5.63 | 1078475 | 5943233 | 0.12 | 2.18% |
| 2009-06-19 | 5.12 | 5.54 | 5.10 | 5.51 | 1066349 | 5676456 | 0.39 | 7.62% |
| 2009-06-12 | 5.30 | 5.42 | 5.08 | 5.12 | 606674 | 3209030 | -0.16 | -3.03% |
| 2009-06-05 | 5.07 | 5.41 | 5.06 | 5.28 | 783681 | 4112845 | 0.23 | 4.55% |
| 2009-05-27 | 4.99 | 5.10 | 4.91 | 5.05 | 255340 | 1283721 | -0.01 | -0.20% |
| 2009-05-22 | 5.26 | 5.56 | 5.03 | 5.06 | 990927 | 5252729 | -0.20 | -3.80% |
| 2009-05-14 | 5.18 | 5.37 | 5.04 | 5.26 | 768778 | 4025924 | 0.11 | 2.14% |
| 2009-05-08 | 4.97 | 5.19 | 4.94 | 5.15 | 731525 | 3730163 | 0.18 | 3.62% |
| 2009-04-30 | 4.85 | 5.01 | 4.69 | 4.97 | 251522 | 1228464 | 0.13 | 2.69% |
| 2009-04-24 | 5.00 | 5.20 | 4.81 | 4.84 | 526638 | 2645144 | -0.15 | -3.01% |
| 2009-04-17 | 4.95 | 5.09 | 4.83 | 4.99 | 548196 | 2726517 | 0.11 | 2.25% |
| 2009-04-10 | 4.89 | 4.97 | 4.68 | 4.88 | 198726 | 962751 | 0.04 | 0.83% |
| 2009-04-03 | 4.91 | 5.00 | 4.76 | 4.84 | 300961 | 1473554 | -0.04 | -0.82% |
| 2009-03-27 | 4.76 | 5.06 | 4.59 | 4.88 | 450545 | 2170293 | 0.11 | 2.31% |
| 2009-03-20 | 4.48 | 4.79 | 4.45 | 4.77 | 260040 | 1214571 | 0.22 | 4.83% |
| 2009-03-13 | 4.67 | 4.98 | 4.33 | 4.55 | 369858 | 1742313 | -0.06 | -1.30% |
| 2009-03-06 | 4.40 | 4.74 | 4.28 | 4.61 | 262703 | 1194087 | 0.17 | 3.83% |
| 2009-02-27 | 4.68 | 4.97 | 4.33 | 4.44 | 438104 | 2063080 | -0.25 | -5.33% |
| 2009-02-20 | 5.00 | 5.14 | 4.52 | 4.69 | 646620 | 3156599 | -0.19 | -3.89% |
| 2009-02-13 | 4.66 | 4.91 | 4.47 | 4.88 | 690378 | 3208925 | 0.27 | 5.86% |
| 2009-02-06 | 4.12 | 4.65 | 4.11 | 4.61 | 552567 | 2431483 | 0.49 | 11.89% |
| 2009-01-23 | 4.28 | 4.28 | 4.02 | 4.12 | 239860 | 987559 | -0.12 | -2.83% |
| 2009-01-16 | 4.10 | 4.37 | 4.04 | 4.24 | 220491 | 923187 | 0.14 | 3.42% |
| 2009-01-09 | 3.83 | 4.21 | 3.80 | 4.10 | 293716 | 1198252 | 0.40 | 10.81% |
| 2008-12-26 | 4.13 | 4.17 | 3.70 | 3.70 | 175042 | 684296 | -0.43 | -10.41% |
| 2008-12-19 | 3.98 | 4.21 | 3.87 | 4.13 | 271121 | 1105185 | 0.21 | 5.36% |
| 2008-12-12 | 4.10 | 4.28 | 3.90 | 3.92 | 565603 | 2343838 | -0.08 | -2.00% |
| 2008-12-05 | 3.72 | 4.05 | 3.60 | 4.00 | 413360 | 1607787 | 0.28 | 7.53% |
| 2008-11-28 | 3.91 | 4.14 | 3.69 | 3.72 | 486722 | 1904215 | -0.19 | -4.86% |
| 2008-11-21 | 4.08 | 4.25 | 3.75 | 3.91 | 351145 | 1409232 | -0.17 | -4.17% |
| 2008-11-14 | 3.64 | 4.12 | 3.63 | 4.08 | 342768 | 1334017 | 0.50 | 13.97% |
| 2008-11-07 | 3.60 | 3.72 | 3.48 | 3.58 | 136266 | 487444 | -0.02 | -0.56% |
| 2008-10-31 | 4.09 | 4.10 | 3.56 | 3.60 | 159077 | 612009 | -0.55 | -13.25% |
| 2008-10-24 | 4.30 | 4.47 | 3.96 | 4.15 | 153122 | 651855 | -0.12 | -2.81% |
| 2008-10-17 | 4.28 | 4.49 | 4.06 | 4.27 | 152825 | 653682 | 0.14 | 3.39% |
| 2008-10-10 | 4.20 | 4.29 | 3.99 | 4.13 | 99241 | 415858 | -0.16 | -3.73% |
| 2008-09-26 | 4.59 | 4.82 | 4.01 | 4.29 | 236264 | 1025153 | -0.10 | -2.28% |
| 2008-09-19 | 4.15 | 4.39 | 3.76 | 4.39 | 144175 | 593295 | 0.28 | 6.81% |
| 2008-09-12 | 4.07 | 4.15 | 3.86 | 4.11 | 70657 | 284341 | 0.08 | 1.99% |
| 2008-09-05 | 4.26 | 4.26 | 4.02 | 4.03 | 55543 | 230389 | -0.25 | -5.84% |
| 2008-08-29 | 4.55 | 4.60 | 4.11 | 4.28 | 65382 | 279811 | -0.21 | -4.68% |
| 2008-08-22 | 4.73 | 4.90 | 4.41 | 4.49 | 93124 | 431924 | -0.26 | -5.47% |
| 2008-08-15 | 4.77 | 4.92 | 4.54 | 4.75 | 130465 | 620407 | -0.02 | -0.42% |
| 2008-08-08 | 5.08 | 5.09 | 4.75 | 4.77 | 113076 | 558869 | -0.31 | -6.10% |
| 2008-08-01 | 5.26 | 5.34 | 4.97 | 5.08 | 109686 | 567521 | -0.16 | -3.05% |
| 2008-07-25 | 5.29 | 5.59 | 5.19 | 5.24 | 225125 | 1206746 | -0.08 | -1.50% |
| 2008-07-18 | 5.18 | 5.39 | 4.90 | 5.32 | 166600 | 862602 | 0.14 | 2.70% |
| 2008-07-11 | 5.03 | 5.54 | 5.02 | 5.18 | 294645 | 1553928 | 0.15 | 2.98% |
| 2008-07-04 | 5.08 | 5.14 | 4.78 | 5.03 | 198365 | 983859 | -0.07 | -1.37% |
| 2008-06-27 | 4.71 | 5.15 | 4.70 | 5.10 | 334143 | 1654427 | 0.27 | 5.59% |
| 2008-06-20 | 5.65 | 5.86 | 4.51 | 4.83 | 345011 | 1749256 | -0.75 | -13.44% |
| 2008-06-13 | 6.02 | 6.08 | 5.52 | 5.58 | 131703 | 756708 | -0.65 | -10.43% |
| 2008-06-06 | 6.16 | 6.35 | 6.06 | 6.23 | 94268 | 582227 | 0.05 | 0.81% |
| 2008-05-30 | 6.48 | 6.48 | 6.09 | 6.18 | 101843 | 640687 | -0.27 | -4.19% |
| 2008-05-23 | 6.45 | 6.69 | 6.06 | 6.45 | 340088 | 2203273 | 0.02 | 0.31% |
| 2008-05-16 | 6.26 | 6.72 | 6.22 | 6.43 | 249496 | 1612942 | 0.12 | 1.90% |
| 2008-05-09 | 6.84 | 6.89 | 6.20 | 6.31 | 320917 | 2094256 | -0.49 | -7.21% |
| 2008-04-30 | 6.42 | 6.82 | 6.32 | 6.80 | 147505 | 975559 | 0.37 | 5.75% |
| 2008-04-25 | 6.15 | 6.64 | 5.42 | 6.43 | 282577 | 1765572 | 0.69 | 12.02% |
| 2008-04-18 | 6.55 | 6.55 | 5.70 | 5.74 | 142843 | 885758 | -0.93 | -13.94% |
| 2008-04-11 | 6.42 | 6.96 | 6.30 | 6.67 | 146815 | 975334 | 0.24 | 3.73% |
| 2008-04-03 | 6.90 | 6.98 | 6.12 | 6.43 | 123606 | 801519 | -0.57 | -8.14% |
| 2008-03-28 | 7.40 | 7.45 | 6.51 | 7.00 | 199212 | 1420455 | -0.31 | -4.24% |
| 2008-03-21 | 7.28 | 7.33 | 6.25 | 7.31 | 212651 | 1454793 | 0.05 | 0.69% |
| 2008-03-14 | 8.01 | 8.10 | 7.19 | 7.26 | 162400 | 1241935 | -0.82 | -10.15% |
| 2008-03-07 | 7.98 | 8.47 | 7.90 | 8.08 | 298132 | 2441994 | 0.12 | 1.51% |
| 2008-02-29 | 7.94 | 8.02 | 7.51 | 7.96 | 158230 | 1236490 | 0.02 | 0.25% |
| 2008-02-22 | 8.15 | 8.56 | 7.88 | 7.94 | 271535 | 2233375 | -0.01 | -0.13% |
| 2008-02-15 | 7.83 | 8.00 | 7.61 | 7.95 | 107438 | 844224 | 0.13 | 1.66% |
| 2008-02-05 | 7.45 | 7.98 | 7.45 | 7.82 | 105105 | 819843 | 0.47 | 6.39% |
| 2008-02-01 | 7.98 | 7.99 | 7.01 | 7.35 | 294531 | 2252960 | -0.71 | -8.81% |
| 2008-01-25 | 9.15 | 9.20 | 7.60 | 8.06 | 556074 | 4592957 | -1.07 | -11.72% |
| 2008-01-18 | 8.47 | 9.35 | 8.43 | 9.13 | 848365 | 7636170 | 0.65 | 7.67% |
| 2008-01-11 | 8.85 | 9.04 | 8.38 | 8.48 | 577418 | 5041313 | -0.34 | -3.85% |
| 2008-01-04 | 8.45 | 8.98 | 8.40 | 8.82 | 321067 | 2819022 | 0.36 | 4.25% |
| 2007-12-28 | 8.82 | 8.96 | 8.40 | 8.46 | 689594 | 5985770 | -0.36 | -4.08% |
| 2007-12-21 | 8.38 | 8.90 | 8.31 | 8.82 | 587232 | 5045846 | 0.47 | 5.63% |
| 2007-12-14 | 7.90 | 8.40 | 7.82 | 8.35 | 698465 | 5712841 | 0.40 | 5.03% |
| 2007-12-07 | 7.50 | 7.98 | 7.43 | 7.95 | 294716 | 2267031 | 0.28 | 3.65% |
| 2007-11-29 | 7.51 | 7.70 | 7.33 | 7.67 | 188296 | 1421943 | 0.26 | 3.51% |
| 2007-11-23 | 7.29 | 7.78 | 7.11 | 7.41 | 311955 | 2349929 | 0.12 | 1.65% |
| 2007-11-16 | 7.00 | 7.55 | 6.98 | 7.29 | 220841 | 1617174 | 0.15 | 2.10% |
| 2007-11-09 | 7.41 | 7.68 | 6.95 | 7.14 | 262890 | 1937381 | -0.26 | -3.51% |
| 2007-11-02 | 6.90 | 7.68 | 6.89 | 7.40 | 377831 | 2783461 | 0.59 | 8.66% |
| 2007-10-26 | 7.35 | 7.52 | 6.60 | 6.81 | 301326 | 2130259 | -0.70 | -9.32% |
| 2007-10-18 | 7.59 | 7.99 | 7.20 | 7.51 | 577998 | 4435801 | -0.08 | -1.05% |
| 2007-10-12 | 8.48 | 8.50 | 7.29 | 7.59 | 546451 | 4336318 | -0.77 | -9.21% |
| 2007-09-28 | 8.26 | 8.45 | 7.95 | 8.36 | 399642 | 3251011 | 0.07 | 0.84% |
| 2007-09-21 | 8.41 | 9.10 | 8.10 | 8.29 | 518983 | 4469229 | -0.22 | -2.58% |
| 2007-09-14 | 8.88 | 9.10 | 8.09 | 8.51 | 600710 | 5127060 | -0.38 | -4.27% |
| 2007-09-07 | 9.25 | 9.95 | 8.80 | 8.89 | 935930 | 8888377 | -0.21 | -2.31% |
| 2007-08-31 | 8.78 | 9.50 | 8.60 | 9.10 | 1210903 | 10984363 | 0.62 | 7.31% |
| 2007-08-24 | 7.97 | 8.55 | 7.90 | 8.48 | 890879 | 7417291 | 0.72 | 9.28% |
| 2007-08-17 | 7.57 | 8.43 | 7.51 | 7.76 | 1040798 | 8338587 | 0.22 | 2.92% |
| 2007-08-10 | 7.41 | 8.04 | 7.41 | 7.54 | 751001 | 5797806 | 0.18 | 2.45% |
| 2007-08-03 | 7.45 | 7.87 | 7.19 | 7.36 | 692965 | 5210568 | -0.16 | -2.13% |
| 2007-07-27 | 6.43 | 7.69 | 6.43 | 7.52 | 872185 | 6316248 | 1.10 | 17.13% |
| 2007-07-20 | 6.29 | 6.44 | 6.18 | 6.42 | 213568 | 1353550 | 0.13 | 2.07% |
| 2007-07-13 | 6.35 | 6.50 | 6.12 | 6.29 | 243447 | 1532555 | -0.03 | -0.47% |
| 2007-07-06 | 6.45 | 6.79 | 5.80 | 6.32 | 335555 | 2139926 | -0.12 | -1.86% |
| 2007-06-29 | 7.13 | 7.26 | 6.31 | 6.44 | 542025 | 3711500 | -0.73 | -10.18% |
| 2007-06-22 | 8.12 | 8.20 | 6.96 | 7.17 | 736347 | 5784525 | -0.80 | -10.04% |
| 2007-06-15 | 8.06 | 8.60 | 7.64 | 7.97 | 1297034 | 10551256 | 0.04 | 0.50% |
| 2007-06-08 | 7.46 | 8.06 | 6.20 | 7.93 | 1766881 | 12888446 | 0.27 | 3.52% |
| 2007-06-01 | 9.25 | 9.50 | 7.66 | 7.66 | 1386763 | 12391032 | -1.50 | -16.38% |
| 2007-05-25 | 8.06 | 9.26 | 8.01 | 9.16 | 1721283 | 15259767 | 0.70 | 8.27% |
| 2007-05-18 | 8.47 | 8.84 | 8.06 | 8.46 | 1079346 | 9142373 | -0.12 | -1.40% |
| 2007-05-11 | 8.19 | 8.84 | 7.98 | 8.58 | 1397166 | 11806949 | 0.34 | 4.13% |
| 2007-04-27 | 7.81 | 8.55 | 7.81 | 8.24 | 1230106 | 10108883 | 0.46 | 5.91% |
| 2007-04-20 | 7.70 | 8.28 | 7.28 | 7.78 | 1987931 | 15571171 | 0.17 | 2.23% |
| 2007-04-13 | 6.71 | 7.61 | 6.45 | 7.61 | 1562229 | 10875386 | 0.91 | 13.58% |
| 2007-04-06 | 6.33 | 6.78 | 6.32 | 6.70 | 728507 | 4779440 | 0.36 | 5.68% |
| 2007-03-30 | 6.14 | 6.76 | 6.02 | 6.34 | 1169882 | 7490459 | 0.23 | 3.76% |
| 2007-03-23 | 5.73 | 6.17 | 5.61 | 6.11 | 837860 | 5025065 | 0.19 | 3.21% |
| 2007-03-16 | 5.52 | 6.24 | 5.36 | 5.92 | 1551888 | 9007613 | 0.40 | 7.25% |
| 2007-03-09 | 5.51 | 5.68 | 5.30 | 5.52 | 868156 | 4794036 | 0.09 | 1.66% |
| 2007-03-02 | 5.35 | 5.64 | 4.96 | 5.43 | 1106873 | 5925921 | 0.14 | 2.65% |
| 2007-02-16 | 5.00 | 5.39 | 5.00 | 5.29 | 714643 | 3710747 | 0.32 | 6.44% |
| 2007-02-09 | 4.69 | 5.06 | 4.60 | 4.97 | 616839 | 2965467 | 0.28 | 5.97% |
| 2007-02-02 | 5.03 | 5.25 | 4.69 | 4.69 | 580002 | 2906318 | -0.32 | -6.39% |
| 2007-01-26 | 5.10 | 5.43 | 4.75 | 5.01 | 1073114 | 5523603 | -0.04 | -0.79% |
| 2007-01-19 | 4.70 | 5.05 | 4.65 | 5.05 | 858897 | 4163571 | 0.35 | 7.45% |
| 2007-01-12 | 4.46 | 5.02 | 4.45 | 4.70 | 1123716 | 5333863 | 0.26 | 5.86% |
| 2007-01-05 | 4.20 | 4.45 | 4.13 | 4.44 | 562345 | 2430294 | 0.27 | 6.47% |
| 2006-12-29 | 4.36 | 4.51 | 4.04 | 4.17 | 781896 | 3304906 | -1.30 | -23.77% |
| 2006-12-06 | 5.60 | 5.67 | 5.35 | 5.47 | 747344 | 4118636 | 0.12 | 2.24% |
| 2006-12-01 | 4.72 | 5.35 | 4.50 | 5.35 | 385411 | 1854762 | 0.62 | 13.11% |
