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 | 5.65 | 6.19 | 5.33 | 5.34 | 3823151 | 22181386 | -0.29 | -5.15% |
| 2009-11-20 | 5.40 | 5.75 | 5.35 | 5.63 | 2730618 | 15059804 | 0.27 | 5.04% |
| 2009-11-13 | 5.25 | 5.40 | 5.16 | 5.36 | 1997001 | 10561252 | 0.17 | 3.28% |
| 2009-11-06 | 4.84 | 5.30 | 4.78 | 5.19 | 1553303 | 7981155 | 0.27 | 5.49% |
| 2009-10-30 | 5.17 | 5.19 | 4.86 | 4.92 | 1026625 | 5153672 | -0.27 | -5.20% |
| 2009-10-23 | 4.75 | 5.43 | 4.71 | 5.19 | 2117483 | 10795627 | 0.48 | 10.19% |
| 2009-10-16 | 4.67 | 4.85 | 4.60 | 4.71 | 692142 | 3285707 | 0.05 | 1.07% |
| 2009-10-09 | 4.47 | 4.85 | 4.46 | 4.66 | 115643 | 532224 | 0.20 | 4.48% |
| 2009-09-30 | 4.70 | 4.75 | 4.33 | 4.46 | 355328 | 1611120 | -0.23 | -4.90% |
| 2009-09-25 | 5.05 | 5.08 | 4.60 | 4.69 | 916646 | 4458172 | -0.37 | -7.31% |
| 2009-09-18 | 5.05 | 5.34 | 5.01 | 5.06 | 1976697 | 10272987 | 0.01 | 0.20% |
| 2009-09-11 | 4.96 | 5.10 | 4.85 | 5.05 | 1698049 | 8488975 | 0.06 | 1.20% |
| 2009-09-04 | 5.30 | 5.31 | 4.51 | 4.99 | 1953653 | 9526436 | -0.56 | -10.09% |
| 2009-08-28 | 5.37 | 5.91 | 5.25 | 5.55 | 2413103 | 13508586 | 0.67 | 13.73% |
| 2009-08-21 | 4.78 | 4.88 | 4.41 | 4.88 | 382106 | 1781921 | 0.05 | 1.03% |
| 2009-08-14 | 5.44 | 5.51 | 4.82 | 4.83 | 1342894 | 6952781 | -0.52 | -9.72% |
| 2009-08-07 | 5.13 | 6.04 | 5.08 | 5.35 | 4876883 | 27168904 | 0.24 | 4.70% |
| 2009-07-31 | 5.12 | 5.35 | 4.79 | 5.11 | 2394716 | 12300076 | 0.02 | 0.39% |
| 2009-07-24 | 5.10 | 5.24 | 4.99 | 5.09 | 1840000 | 9423344 | -0.01 | -0.20% |
| 2009-07-17 | 5.15 | 5.38 | 5.06 | 5.10 | 2130426 | 11080883 | -0.04 | -0.78% |
| 2009-07-10 | 5.09 | 5.20 | 4.99 | 5.14 | 1953213 | 9955926 | 0.04 | 0.78% |
| 2009-07-03 | 5.49 | 5.49 | 4.92 | 5.10 | 3858692 | 19818096 | -0.05 | -0.97% |
| 2009-06-26 | 4.78 | 5.15 | 4.59 | 5.15 | 1978195 | 9634087 | 0.40 | 8.42% |
| 2009-06-19 | 4.55 | 4.85 | 4.50 | 4.75 | 1521063 | 7112591 | 0.18 | 3.94% |
| 2009-06-12 | 4.54 | 4.95 | 4.40 | 4.57 | 2440579 | 11541908 | 0.02 | 0.44% |
| 2009-06-05 | 4.45 | 4.68 | 4.40 | 4.55 | 997213 | 4502227 | 0.17 | 3.88% |
| 2009-05-26 | 4.31 | 4.46 | 4.26 | 4.38 | 286399 | 1253543 | -0.04 | -0.91% |
| 2009-05-22 | 4.58 | 4.68 | 4.37 | 4.42 | 1401337 | 6362718 | -0.17 | -3.70% |
| 2009-05-15 | 4.54 | 4.64 | 4.30 | 4.59 | 1465001 | 6544746 | 0.10 | 2.23% |
| 2009-05-07 | 4.31 | 4.61 | 4.31 | 4.49 | 1128203 | 5064064 | 0.18 | 4.18% |
| 2009-04-30 | 4.49 | 4.49 | 4.14 | 4.31 | 848244 | 3629538 | -0.21 | -4.65% |
| 2009-04-24 | 4.60 | 4.96 | 4.50 | 4.52 | 2463915 | 11594682 | -0.10 | -2.17% |
| 2009-04-17 | 4.68 | 4.86 | 4.58 | 4.62 | 1865619 | 8758001 | -0.04 | -0.86% |
| 2009-04-10 | 4.70 | 4.73 | 4.40 | 4.66 | 1241124 | 5669216 | -0.06 | -1.27% |
| 2009-04-03 | 4.66 | 5.05 | 4.47 | 4.72 | 2764720 | 13063935 | -0.02 | -0.42% |
| 2009-03-26 | 4.32 | 4.78 | 4.32 | 4.74 | 2237251 | 10194872 | 0.41 | 9.47% |
| 2009-03-20 | 3.95 | 4.50 | 3.89 | 4.33 | 2144143 | 8993939 | 0.31 | 7.71% |
| 2009-03-13 | 4.36 | 4.56 | 3.98 | 4.02 | 1378902 | 5818720 | -0.49 | -10.87% |
| 2009-02-13 | 4.20 | 4.51 | 3.97 | 4.51 | 3578397 | 15109722 | 0.44 | 10.81% |
| 2009-02-06 | 3.48 | 4.13 | 3.46 | 4.07 | 3961339 | 15429768 | 0.67 | 19.71% |
| 2009-01-23 | 3.31 | 3.48 | 3.25 | 3.40 | 940262 | 3155803 | 0.11 | 3.34% |
| 2009-01-16 | 3.19 | 3.36 | 3.11 | 3.29 | 808951 | 2626868 | 0.05 | 1.54% |
| 2009-01-09 | 3.11 | 3.34 | 3.07 | 3.24 | 637489 | 2043016 | -0.06 | -1.82% |
| 2008-12-26 | 3.59 | 3.60 | 3.15 | 3.30 | 916316 | 3070261 | -0.30 | -8.33% |
| 2008-12-19 | 3.52 | 3.69 | 3.37 | 3.60 | 1030944 | 3683459 | 0.14 | 4.05% |
| 2008-12-12 | 3.65 | 3.89 | 3.40 | 3.46 | 2253462 | 8344429 | -0.14 | -3.89% |
| 2008-12-05 | 3.15 | 3.62 | 3.11 | 3.60 | 1609639 | 5544459 | 0.44 | 13.92% |
| 2008-11-28 | 3.70 | 3.75 | 3.13 | 3.16 | 1258411 | 4304008 | -0.32 | -9.20% |
| 2008-11-21 | 3.30 | 3.51 | 3.10 | 3.48 | 1710755 | 5723309 | 0.13 | 3.88% |
| 2008-11-14 | 2.82 | 3.40 | 2.82 | 3.35 | 1125708 | 3504934 | 0.57 | 20.50% |
| 2008-11-07 | 2.73 | 2.92 | 2.68 | 2.78 | 418722 | 1172703 | 0.03 | 1.09% |
| 2008-10-31 | 2.98 | 2.98 | 2.58 | 2.75 | 436485 | 1202415 | -0.24 | -8.03% |
| 2008-10-24 | 3.00 | 3.25 | 2.93 | 2.99 | 504100 | 1554456 | 0.04 | 1.36% |
| 2008-10-17 | 3.06 | 3.43 | 2.88 | 2.95 | 542506 | 1695695 | -0.19 | -6.05% |
| 2008-10-10 | 3.33 | 3.56 | 3.07 | 3.14 | 943279 | 3223741 | -0.19 | -5.71% |
| 2008-09-26 | 3.44 | 3.48 | 3.11 | 3.33 | 1058969 | 3550019 | 0.19 | 6.05% |
| 2008-09-19 | 3.14 | 3.16 | 2.72 | 3.14 | 414095 | 1242947 | -0.03 | -0.95% |
| 2008-09-12 | 3.53 | 3.66 | 3.13 | 3.17 | 309633 | 1018982 | -0.36 | -10.20% |
| 2008-09-05 | 3.78 | 3.92 | 3.52 | 3.53 | 430467 | 1610707 | -0.26 | -6.86% |
| 2008-08-29 | 3.87 | 3.99 | 3.50 | 3.79 | 339269 | 1267529 | -0.12 | -3.07% |
| 2008-08-22 | 4.13 | 4.37 | 3.56 | 3.91 | 582994 | 2337364 | -0.22 | -5.33% |
| 2008-08-15 | 4.48 | 4.48 | 3.81 | 4.13 | 533875 | 2148996 | -0.28 | -6.35% |
| 2008-08-08 | 5.19 | 5.34 | 4.39 | 4.41 | 478439 | 2363363 | -0.77 | -14.87% |
| 2008-08-01 | 5.47 | 5.65 | 4.95 | 5.18 | 825200 | 4397307 | -0.30 | -5.47% |
| 2008-07-25 | 4.90 | 5.73 | 4.85 | 5.48 | 1288635 | 6936856 | 0.57 | 11.61% |
| 2008-07-18 | 5.10 | 5.29 | 4.60 | 4.91 | 726676 | 3657449 | -0.24 | -4.66% |
| 2008-07-11 | 5.28 | 5.76 | 5.03 | 5.15 | 1964661 | 10534380 | -0.13 | -2.46% |
| 2008-07-04 | 4.30 | 5.49 | 4.25 | 5.28 | 1618705 | 8064084 | 0.90 | 20.55% |
| 2008-06-27 | 4.29 | 4.78 | 4.18 | 4.38 | 625788 | 2827935 | 0.05 | 1.16% |
| 2008-06-20 | 5.04 | 5.18 | 4.10 | 4.33 | 769513 | 3564620 | -0.71 | -14.09% |
| 2008-06-13 | 5.80 | 5.85 | 5.00 | 5.04 | 615754 | 3398129 | -1.02 | -16.83% |
| 2008-06-06 | 6.52 | 6.52 | 5.99 | 6.06 | 484972 | 3017390 | -0.48 | -7.34% |
| 2008-05-30 | 6.60 | 6.96 | 6.21 | 6.54 | 681971 | 4512500 | -0.15 | -2.24% |
| 2008-05-23 | 7.63 | 7.72 | 6.43 | 6.69 | 1103568 | 7747616 | -1.03 | -13.34% |
| 2008-05-16 | 7.53 | 8.30 | 7.35 | 7.72 | 2784018 | 21897108 | 0.14 | 1.85% |
| 2008-05-09 | 7.44 | 7.87 | 6.83 | 7.58 | 2395895 | 17948346 | 0.14 | 1.88% |
| 2008-04-30 | 6.89 | 7.57 | 6.72 | 7.44 | 1414407 | 10212867 | 0.55 | 7.98% |
| 2008-04-25 | 6.20 | 7.28 | 5.35 | 6.89 | 1328519 | 8624468 | 1.08 | 18.59% |
| 2008-04-18 | 6.38 | 6.74 | 5.73 | 5.81 | 783934 | 4967348 | -0.74 | -11.30% |
| 2008-04-11 | 5.99 | 6.81 | 5.80 | 6.55 | 1109578 | 7177271 | 0.57 | 9.53% |
| 2008-04-03 | 7.00 | 7.35 | 5.56 | 5.98 | 768420 | 4865675 | -1.22 | -16.94% |
| 2008-03-28 | 7.80 | 7.91 | 6.50 | 7.20 | 1080609 | 7923433 | -0.52 | -6.74% |
| 2008-03-21 | 8.28 | 8.28 | 6.75 | 7.72 | 1594201 | 11944222 | -0.61 | -7.32% |
| 2008-03-14 | 9.51 | 9.68 | 8.01 | 8.33 | 2162256 | 19425142 | -1.46 | -14.91% |
| 2008-03-07 | 9.04 | 10.48 | 8.88 | 9.79 | 5095664 | 49816024 | 0.74 | 8.18% |
| 2008-02-29 | 8.83 | 9.27 | 8.27 | 9.05 | 1841344 | 16409906 | 0.25 | 2.84% |
| 2008-02-22 | 9.03 | 9.50 | 8.46 | 8.80 | 1965427 | 17730796 | 0.40 | 4.76% |
| 2008-02-15 | 8.07 | 8.48 | 7.90 | 8.40 | 510394 | 4187099 | 0.28 | 3.45% |
| 2008-02-05 | 7.55 | 8.30 | 7.55 | 8.12 | 343014 | 2749522 | 0.72 | 9.73% |
| 2008-02-01 | 8.70 | 8.78 | 7.13 | 7.40 | 1308819 | 10544463 | -1.41 | -16.00% |
| 2008-01-25 | 9.01 | 9.15 | 7.58 | 8.81 | 2436440 | 20717676 | -0.32 | -3.50% |
| 2008-01-18 | 9.08 | 10.05 | 8.75 | 9.13 | 3216043 | 30109002 | 0.34 | 3.87% |
| 2008-01-11 | 8.30 | 9.10 | 8.11 | 8.79 | 2193933 | 18948152 | 0.49 | 5.90% |
| 2008-01-04 | 8.20 | 8.37 | 7.91 | 8.30 | 811370 | 6659256 | 0.16 | 1.97% |
| 2007-12-27 | 7.54 | 8.26 | 7.45 | 8.14 | 1495195 | 11703036 | 0.68 | 9.12% |
| 2007-12-21 | 7.21 | 7.61 | 7.03 | 7.46 | 994358 | 7326676 | 0.26 | 3.61% |
| 2007-12-14 | 7.05 | 7.65 | 6.90 | 7.20 | 1029663 | 7527313 | 0.08 | 1.12% |
| 2007-12-07 | 7.00 | 7.18 | 6.75 | 7.12 | 627682 | 4355055 | 0.01 | 0.14% |
| 2007-11-30 | 6.58 | 7.78 | 6.58 | 7.11 | 1087020 | 7753065 | 0.54 | 8.22% |
| 2007-11-16 | 6.47 | 6.97 | 6.06 | 6.57 | 977582 | 6461136 | 0.10 | 1.55% |
| 2007-11-09 | 6.76 | 7.10 | 6.36 | 6.47 | 572455 | 3864466 | -0.35 | -5.13% |
| 2007-11-02 | 6.53 | 7.45 | 6.35 | 6.82 | 1187550 | 8118858 | 0.28 | 4.28% |
| 2007-10-26 | 8.01 | 8.07 | 6.34 | 6.54 | 967166 | 6965610 | -1.63 | -19.95% |
| 2007-10-18 | 9.09 | 9.18 | 8.11 | 8.17 | 1149534 | 10023750 | -0.91 | -10.02% |
| 2007-10-12 | 9.30 | 9.38 | 7.81 | 9.08 | 1753598 | 15530755 | -0.11 | -1.20% |
| 2007-09-28 | 9.71 | 10.49 | 8.99 | 9.19 | 2193930 | 21169664 | -0.40 | -4.17% |
| 2007-09-21 | 8.50 | 9.81 | 8.48 | 9.59 | 3840150 | 35827284 | 0.99 | 11.51% |
| 2007-09-14 | 8.70 | 9.20 | 8.20 | 8.60 | 1939553 | 16754138 | -0.31 | -3.48% |
| 2007-09-07 | 9.15 | 9.75 | 8.90 | 8.91 | 3783899 | 35306512 | -0.06 | -0.67% |
| 2007-08-31 | 9.08 | 9.24 | 8.26 | 8.97 | 3191775 | 28090908 | -0.12 | -1.32% |
| 2007-08-24 | 8.33 | 9.50 | 8.26 | 9.09 | 4179790 | 37053304 | 0.87 | 10.58% |
| 2007-08-17 | 7.52 | 8.58 | 7.48 | 8.22 | 2769306 | 22377140 | 0.59 | 7.73% |
| 2007-08-10 | 8.30 | 8.80 | 7.45 | 7.63 | 2436012 | 19869612 | -0.59 | -7.18% |
| 2007-08-03 | 8.98 | 9.48 | 7.80 | 8.22 | 3657900 | 31943508 | -0.61 | -6.91% |
| 2007-07-27 | 7.52 | 9.00 | 7.50 | 8.83 | 4433248 | 36252380 | 1.39 | 18.68% |
| 2007-07-20 | 7.10 | 7.44 | 6.30 | 7.44 | 2377554 | 16468659 | 0.29 | 4.06% |
| 2007-07-13 | 7.35 | 8.09 | 7.00 | 7.15 | 3384751 | 25614132 | -0.14 | -1.92% |
| 2007-07-06 | 6.71 | 7.35 | 6.50 | 7.29 | 3699901 | 25644712 | 0.59 | 8.81% |
| 2007-06-29 | 9.33 | 9.50 | 6.64 | 6.70 | 4061268 | 31375204 | -2.63 | -28.19% |
| 2007-06-22 | 11.74 | 11.83 | 9.33 | 9.33 | 4537313 | 49659400 | -1.99 | -17.58% |
| 2007-06-15 | 11.78 | 11.96 | 10.16 | 11.32 | 5487574 | 61180940 | -0.09 | -0.79% |
| 2007-06-08 | 10.02 | 12.00 | 9.02 | 11.41 | 6011617 | 62226700 | 0.28 | 2.52% |
| 2007-06-01 | 13.85 | 14.96 | 11.13 | 11.13 | 3147398 | 41716888 | -2.56 | -18.70% |
| 2007-05-25 | 9.70 | 13.96 | 9.60 | 13.69 | 7140444 | 86262152 | 3.47 | 33.95% |
| 2007-05-18 | 10.66 | 11.08 | 9.21 | 10.22 | 4470428 | 45990392 | -0.87 | -7.84% |
| 2007-05-11 | 9.05 | 12.28 | 8.90 | 11.09 | 4948529 | 53944400 | 1.82 | 19.63% |
| 2007-04-27 | 7.60 | 9.45 | 7.60 | 9.27 | 4270798 | 36863600 | 1.84 | 24.76% |
| 2007-04-20 | 6.03 | 7.59 | 6.01 | 7.43 | 4794191 | 33168798 | 1.37 | 22.61% |
| 2007-04-13 | 5.80 | 6.36 | 5.73 | 6.06 | 3390459 | 20870938 | 0.34 | 5.94% |
| 2007-04-06 | 5.28 | 5.83 | 5.27 | 5.72 | 4331826 | 23956448 | 0.46 | 8.74% |
| 2007-03-30 | 4.99 | 5.38 | 4.86 | 5.26 | 3917587 | 20101140 | 0.26 | 5.20% |
| 2007-03-23 | 4.56 | 5.20 | 4.43 | 5.00 | 3031234 | 14927324 | 0.22 | 4.60% |
| 2007-03-16 | 4.35 | 5.04 | 4.20 | 4.78 | 4487635 | 20839594 | 0.44 | 10.14% |
| 2007-03-09 | 4.35 | 4.50 | 3.95 | 4.34 | 3138790 | 13363751 | 0.05 | 1.17% |
| 2007-03-02 | 3.70 | 4.39 | 3.60 | 4.29 | 4576564 | 18532924 | 0.63 | 17.21% |
| 2007-02-16 | 3.28 | 3.79 | 3.23 | 3.66 | 3267382 | 11669001 | 0.38 | 11.59% |
| 2007-02-09 | 3.16 | 3.43 | 3.05 | 3.28 | 2569223 | 8366297 | 0.09 | 2.82% |
| 2007-02-02 | 3.04 | 3.50 | 2.98 | 3.19 | 4708934 | 15286059 | 0.16 | 5.28% |
| 2007-01-26 | 2.93 | 3.38 | 2.71 | 3.03 | 4381808 | 13576030 | 0.21 | 7.45% |
| 2007-01-19 | 2.32 | 2.84 | 2.31 | 2.82 | 3801550 | 10043788 | 0.46 | 19.49% |
| 2007-01-12 | 2.21 | 2.68 | 2.19 | 2.36 | 4114861 | 10092496 | 0.15 | 6.79% |
| 2007-01-05 | 2.10 | 2.23 | 2.08 | 2.21 | 1160633 | 2516930 | 0.11 | 5.24% |
| 2006-12-29 | 2.17 | 2.20 | 2.06 | 2.10 | 1082422 | 2289821 | -0.07 | -3.23% |
| 2006-12-22 | 2.10 | 2.28 | 2.07 | 2.17 | 2383013 | 5226478 | 0.07 | 3.33% |
| 2006-12-15 | 2.10 | 2.25 | 2.06 | 2.10 | 1341622 | 2869085 | -0.02 | -0.94% |
| 2006-12-08 | 1.98 | 2.27 | 1.96 | 2.12 | 3535474 | 7564656 | 0.14 | 7.07% |
| 2006-12-01 | 1.93 | 2.05 | 1.90 | 1.98 | 998439 | 1990600 | 0.05 | 2.59% |
