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 | 5.37 | 5.62 | 5.15 | 5.20 | 2251278 | 12166912 | -0.15 | -2.80% |
| 2009-11-20 | 5.18 | 5.44 | 5.16 | 5.35 | 1695525 | 9002940 | 0.19 | 3.68% |
| 2009-11-13 | 5.12 | 5.17 | 5.03 | 5.16 | 826090 | 4207710 | 0.04 | 0.78% |
| 2009-11-06 | 4.80 | 5.18 | 4.78 | 5.12 | 1174423 | 5933785 | 0.26 | 5.35% |
| 2009-10-30 | 5.01 | 5.05 | 4.80 | 4.86 | 555553 | 2728528 | -0.15 | -2.99% |
| 2009-10-23 | 4.88 | 5.04 | 4.88 | 5.01 | 718882 | 3580475 | 0.11 | 2.25% |
| 2009-10-16 | 4.92 | 4.98 | 4.82 | 4.90 | 493352 | 2419559 | -0.02 | -0.41% |
| 2009-10-09 | 4.76 | 4.94 | 4.74 | 4.92 | 123441 | 601257 | 0.14 | 2.93% |
| 2009-09-30 | 4.89 | 4.91 | 4.66 | 4.78 | 264878 | 1264527 | -0.09 | -1.85% |
| 2009-09-25 | 5.07 | 5.17 | 4.82 | 4.87 | 649786 | 3250772 | -0.23 | -4.51% |
| 2009-09-18 | 5.12 | 5.32 | 5.02 | 5.10 | 1545038 | 7950303 | -0.01 | -0.20% |
| 2009-09-11 | 5.13 | 5.21 | 5.01 | 5.11 | 1080147 | 5524545 | -0.10 | -1.92% |
| 2009-09-04 | 4.96 | 5.37 | 4.75 | 5.21 | 1744381 | 8843297 | 0.24 | 4.83% |
| 2009-08-28 | 4.97 | 5.06 | 4.75 | 4.97 | 919562 | 4530649 | -0.03 | -0.60% |
| 2009-08-21 | 5.18 | 5.23 | 4.76 | 5.00 | 1292098 | 6417058 | -0.21 | -4.03% |
| 2009-08-14 | 5.82 | 5.84 | 5.20 | 5.21 | 1023154 | 5665141 | -0.56 | -9.71% |
| 2009-08-07 | 5.82 | 6.03 | 5.70 | 5.77 | 1470247 | 8607832 | -0.05 | -0.86% |
| 2009-07-31 | 6.05 | 6.10 | 5.45 | 5.82 | 1385056 | 8115005 | -0.21 | -3.48% |
| 2009-07-24 | 6.06 | 6.25 | 5.89 | 6.03 | 1267261 | 7756940 | 0.04 | 0.67% |
| 2009-07-17 | 5.88 | 6.22 | 5.86 | 5.99 | 1446614 | 8759808 | 0.11 | 1.87% |
| 2009-07-10 | 5.92 | 5.97 | 5.73 | 5.88 | 1195871 | 7005940 | 0.08 | 1.38% |
| 2009-07-03 | 5.71 | 5.83 | 5.62 | 5.80 | 868877 | 4969947 | 0.08 | 1.40% |
| 2009-06-26 | 5.88 | 5.94 | 5.65 | 5.72 | 1579251 | 9178327 | -0.22 | -3.70% |
| 2009-06-19 | 5.30 | 5.98 | 5.27 | 5.94 | 2122204 | 11980928 | 0.66 | 12.50% |
| 2009-06-12 | 5.34 | 5.59 | 5.25 | 5.28 | 1593329 | 8659832 | -0.06 | -1.12% |
| 2009-06-05 | 5.22 | 5.45 | 5.18 | 5.34 | 1177979 | 6255672 | 0.14 | 2.69% |
| 2009-05-27 | 5.15 | 5.25 | 5.11 | 5.20 | 309872 | 1607006 | -0.01 | -0.19% |
| 2009-05-22 | 5.35 | 5.40 | 5.17 | 5.21 | 816205 | 4311876 | -0.14 | -2.62% |
| 2009-05-15 | 5.39 | 5.55 | 5.23 | 5.35 | 1650668 | 8860297 | 0.01 | 0.19% |
| 2009-05-08 | 5.15 | 5.36 | 5.14 | 5.34 | 1255256 | 6617905 | 0.19 | 3.69% |
| 2009-04-30 | 5.15 | 5.19 | 4.98 | 5.15 | 632826 | 3233523 | 0.00 | 0.00% |
| 2009-04-24 | 5.39 | 5.49 | 5.13 | 5.15 | 1302508 | 6936923 | -0.16 | -3.01% |
| 2009-04-17 | 5.25 | 5.45 | 5.18 | 5.31 | 1851055 | 9791440 | 0.08 | 1.53% |
| 2009-04-10 | 5.18 | 5.37 | 5.07 | 5.23 | 892409 | 4663411 | 0.09 | 1.75% |
| 2009-04-03 | 5.29 | 5.34 | 5.01 | 5.14 | 1244740 | 6484549 | -0.15 | -2.84% |
| 2009-03-27 | 4.96 | 5.36 | 4.93 | 5.29 | 1445144 | 7420746 | 0.34 | 6.87% |
| 2009-03-20 | 4.80 | 5.03 | 4.72 | 4.95 | 846928 | 4162823 | 0.16 | 3.34% |
| 2009-03-13 | 4.94 | 4.99 | 4.72 | 4.79 | 715301 | 3451302 | -0.10 | -2.04% |
| 2009-03-06 | 4.76 | 5.04 | 4.68 | 4.89 | 822971 | 4006360 | 0.06 | 1.24% |
| 2009-02-27 | 5.21 | 5.52 | 4.79 | 4.83 | 1464278 | 7676489 | -0.42 | -8.00% |
| 2009-02-20 | 5.57 | 5.64 | 5.13 | 5.25 | 1548921 | 8322687 | -0.22 | -4.02% |
| 2009-02-13 | 5.19 | 5.54 | 5.11 | 5.47 | 1881332 | 9888954 | 0.36 | 7.04% |
| 2009-02-06 | 4.64 | 5.12 | 4.54 | 5.11 | 1257951 | 6164882 | 0.50 | 10.85% |
| 2009-01-23 | 4.71 | 4.79 | 4.58 | 4.61 | 643010 | 3007063 | -0.05 | -1.07% |
| 2009-01-16 | 4.61 | 4.72 | 4.50 | 4.66 | 745227 | 3428060 | 0.02 | 0.43% |
| 2009-01-09 | 4.89 | 4.95 | 4.54 | 4.64 | 597994 | 2835828 | 0.01 | 0.22% |
| 2008-12-26 | 5.18 | 5.20 | 4.57 | 4.63 | 396696 | 1929256 | -0.54 | -10.45% |
| 2008-12-19 | 5.12 | 5.22 | 5.05 | 5.17 | 350758 | 1804789 | 0.09 | 1.77% |
| 2008-12-12 | 5.45 | 5.62 | 5.05 | 5.08 | 933477 | 5070639 | -0.24 | -4.51% |
| 2008-12-05 | 5.08 | 5.49 | 4.97 | 5.32 | 578736 | 3030933 | 0.21 | 4.11% |
| 2008-11-28 | 5.05 | 5.65 | 4.88 | 5.11 | 737973 | 3837812 | -0.05 | -0.97% |
| 2008-11-21 | 5.70 | 5.92 | 4.95 | 5.16 | 657586 | 3596676 | -0.53 | -9.31% |
| 2008-11-14 | 5.30 | 5.78 | 5.30 | 5.69 | 459909 | 2547698 | 0.43 | 8.18% |
| 2008-11-07 | 5.26 | 5.34 | 5.00 | 5.26 | 120590 | 628898 | -0.19 | -3.49% |
| 2008-10-31 | 5.25 | 5.57 | 4.95 | 5.45 | 238944 | 1258378 | 0.14 | 2.64% |
| 2008-10-24 | 5.21 | 5.40 | 4.98 | 5.31 | 138485 | 722836 | 0.14 | 2.71% |
| 2008-10-17 | 5.49 | 5.85 | 5.17 | 5.17 | 167355 | 908051 | -0.35 | -6.34% |
| 2008-10-10 | 5.73 | 5.81 | 5.25 | 5.52 | 234755 | 1314076 | -0.23 | -4.00% |
| 2008-09-26 | 6.01 | 6.36 | 5.42 | 5.75 | 384033 | 2219604 | -0.04 | -0.69% |
| 2008-09-19 | 4.87 | 5.79 | 4.75 | 5.79 | 300742 | 1576856 | 0.93 | 19.14% |
| 2008-09-12 | 4.95 | 4.98 | 4.74 | 4.86 | 71594 | 346284 | -0.06 | -1.22% |
| 2008-09-05 | 4.91 | 5.10 | 4.75 | 4.92 | 104174 | 520488 | -0.02 | -0.41% |
| 2008-08-29 | 5.02 | 5.17 | 4.71 | 4.94 | 99576 | 488758 | -0.08 | -1.59% |
| 2008-08-22 | 4.87 | 5.20 | 4.58 | 5.02 | 119910 | 589344 | 0.21 | 4.37% |
| 2008-08-15 | 5.00 | 5.08 | 4.55 | 4.81 | 103663 | 494259 | -0.23 | -4.56% |
| 2008-08-08 | 5.45 | 5.52 | 5.02 | 5.04 | 79533 | 423068 | -0.45 | -8.20% |
| 2008-08-01 | 5.94 | 5.94 | 5.35 | 5.49 | 221188 | 1245390 | -0.39 | -6.63% |
| 2008-07-25 | 5.66 | 6.02 | 5.66 | 5.88 | 278355 | 1634784 | 0.09 | 1.55% |
| 2008-07-18 | 5.69 | 6.01 | 5.55 | 5.79 | 187869 | 1082970 | 0.01 | 0.17% |
| 2008-07-11 | 5.61 | 6.12 | 5.55 | 5.78 | 293984 | 1733192 | 0.28 | 5.09% |
| 2008-07-04 | 5.12 | 5.60 | 5.06 | 5.50 | 195781 | 1043814 | 0.35 | 6.80% |
| 2008-06-27 | 5.08 | 5.66 | 5.01 | 5.15 | 201378 | 1083594 | 0.03 | 0.59% |
| 2008-06-20 | 5.63 | 5.74 | 4.89 | 5.12 | 217242 | 1151925 | -0.52 | -9.22% |
| 2008-06-13 | 6.50 | 6.61 | 5.50 | 5.64 | 189504 | 1122149 | -1.16 | -17.06% |
| 2008-06-06 | 6.80 | 6.95 | 6.68 | 6.80 | 105684 | 720258 | -0.03 | -0.44% |
| 2008-05-30 | 7.03 | 7.11 | 6.77 | 6.83 | 194340 | 1349423 | -0.27 | -3.80% |
| 2008-05-23 | 7.71 | 7.72 | 6.93 | 7.10 | 183011 | 1326460 | -0.62 | -8.03% |
| 2008-05-16 | 7.52 | 8.07 | 7.43 | 7.72 | 314946 | 2457315 | 0.11 | 1.45% |
| 2008-05-09 | 8.31 | 8.36 | 7.47 | 7.61 | 481180 | 3809372 | -0.69 | -8.31% |
| 2008-04-30 | 7.95 | 8.37 | 7.83 | 8.30 | 406681 | 3314323 | 0.31 | 3.88% |
| 2008-04-25 | 7.06 | 8.39 | 6.73 | 7.99 | 673053 | 5157300 | 1.34 | 20.15% |
| 2008-04-18 | 6.99 | 7.27 | 6.64 | 6.65 | 276819 | 1922682 | -0.48 | -6.73% |
| 2008-04-11 | 6.57 | 7.30 | 6.57 | 7.13 | 365668 | 2562215 | 0.40 | 5.94% |
| 2008-04-03 | 7.28 | 7.28 | 6.41 | 6.73 | 333882 | 2266691 | -0.66 | -8.93% |
| 2008-03-28 | 7.89 | 7.89 | 7.02 | 7.39 | 297687 | 2229589 | -0.35 | -4.52% |
| 2008-03-21 | 7.99 | 7.99 | 7.02 | 7.74 | 378332 | 2812383 | -0.15 | -1.90% |
| 2008-03-14 | 8.87 | 8.90 | 7.76 | 7.89 | 291851 | 2408628 | -0.98 | -11.05% |
| 2008-03-07 | 8.80 | 9.23 | 8.67 | 8.87 | 349002 | 3125858 | 0.03 | 0.34% |
| 2008-02-29 | 8.82 | 8.94 | 8.42 | 8.84 | 222679 | 1941129 | -0.01 | -0.11% |
| 2008-02-22 | 9.18 | 9.45 | 8.76 | 8.85 | 346468 | 3165709 | -0.06 | -0.67% |
| 2008-02-15 | 9.00 | 9.17 | 8.71 | 8.91 | 133911 | 1200682 | -0.10 | -1.11% |
| 2008-02-05 | 8.66 | 9.15 | 8.66 | 9.01 | 133884 | 1201241 | 0.56 | 6.63% |
| 2008-02-01 | 9.48 | 9.48 | 8.32 | 8.45 | 436769 | 3853869 | -1.08 | -11.33% |
| 2008-01-25 | 10.63 | 10.73 | 8.90 | 9.53 | 579916 | 5549477 | -1.11 | -10.43% |
| 2008-01-18 | 10.56 | 11.10 | 10.32 | 10.64 | 751609 | 8116105 | 0.16 | 1.53% |
| 2008-01-11 | 10.20 | 10.70 | 10.15 | 10.48 | 581346 | 6099682 | 0.21 | 2.04% |
| 2008-01-04 | 10.01 | 10.45 | 9.90 | 10.27 | 289677 | 2965048 | 0.28 | 2.80% |
| 2007-12-28 | 10.05 | 10.50 | 9.94 | 9.99 | 571049 | 5805744 | 0.05 | 0.50% |
| 2007-12-21 | 9.28 | 10.06 | 9.24 | 9.94 | 426712 | 4128960 | 0.71 | 7.69% |
| 2007-12-14 | 8.98 | 9.50 | 8.88 | 9.23 | 436867 | 4019230 | 0.13 | 1.43% |
| 2007-12-07 | 8.44 | 9.11 | 8.37 | 9.10 | 381944 | 3330074 | 0.57 | 6.68% |
| 2007-11-30 | 9.07 | 9.08 | 8.40 | 8.53 | 238341 | 2079316 | -0.37 | -4.16% |
| 2007-11-23 | 8.66 | 9.11 | 8.55 | 8.90 | 255684 | 2262757 | 0.22 | 2.54% |
| 2007-11-16 | 8.50 | 8.79 | 8.15 | 8.68 | 256844 | 2185129 | 0.03 | 0.35% |
| 2007-11-09 | 8.70 | 9.32 | 8.50 | 8.65 | 267876 | 2390827 | -0.08 | -0.92% |
| 2007-11-02 | 8.60 | 9.68 | 8.51 | 8.73 | 553800 | 5038074 | 0.35 | 4.18% |
| 2007-10-26 | 9.47 | 9.75 | 8.06 | 8.38 | 441324 | 3904383 | -1.33 | -13.70% |
| 2007-10-17 | 9.90 | 10.14 | 9.25 | 9.71 | 633878 | 6196083 | -0.21 | -2.12% |
| 2007-10-12 | 11.28 | 11.45 | 9.50 | 9.92 | 886419 | 9370530 | -1.16 | -10.47% |
| 2007-09-28 | 10.72 | 11.29 | 10.20 | 11.08 | 1072747 | 11643935 | 0.43 | 4.04% |
| 2007-09-21 | 10.58 | 11.33 | 9.92 | 10.65 | 808404 | 8684052 | 0.04 | 0.38% |
| 2007-09-14 | 10.10 | 11.09 | 9.85 | 10.61 | 812465 | 8468047 | 0.34 | 3.31% |
| 2007-09-07 | 10.95 | 11.38 | 10.20 | 10.27 | 1102017 | 11996634 | -0.46 | -4.29% |
| 2007-08-31 | 10.95 | 11.15 | 10.00 | 10.73 | 1380519 | 14626514 | 0.03 | 0.28% |
| 2007-08-24 | 9.75 | 11.00 | 9.62 | 10.70 | 1282407 | 13225777 | 1.25 | 13.23% |
| 2007-08-17 | 8.85 | 10.18 | 8.70 | 9.45 | 2461445 | 23545572 | 0.87 | 10.14% |
| 2007-08-10 | 8.25 | 8.65 | 8.03 | 8.58 | 717686 | 6031024 | 0.35 | 4.25% |
| 2007-08-03 | 8.63 | 8.82 | 7.97 | 8.23 | 873081 | 7375025 | -0.41 | -4.75% |
| 2007-07-27 | 8.00 | 8.78 | 7.97 | 8.64 | 781462 | 6551854 | 0.63 | 7.87% |
| 2007-07-20 | 7.50 | 8.20 | 7.28 | 8.01 | 561645 | 4338552 | 0.46 | 6.09% |
| 2007-07-13 | 7.30 | 7.84 | 7.21 | 7.55 | 604546 | 4522125 | 0.28 | 3.85% |
| 2007-07-06 | 7.59 | 7.85 | 6.85 | 7.27 | 506842 | 3735120 | -0.39 | -5.09% |
| 2007-06-29 | 8.12 | 8.37 | 7.41 | 7.66 | 853089 | 6753494 | -0.42 | -5.20% |
| 2007-06-22 | 9.17 | 9.35 | 7.91 | 8.08 | 1035596 | 9206540 | -0.86 | -9.62% |
| 2007-06-15 | 8.81 | 9.68 | 8.23 | 8.94 | 1373562 | 12334478 | 0.18 | 2.06% |
| 2007-06-08 | 8.26 | 9.06 | 6.85 | 8.76 | 2005424 | 16407809 | 0.56 | 6.83% |
| 2007-06-01 | 10.31 | 10.75 | 8.16 | 8.20 | 2258152 | 21985634 | -2.06 | -20.08% |
| 2007-05-25 | 8.54 | 10.68 | 8.40 | 10.26 | 3010933 | 29978000 | 1.48 | 16.86% |
| 2007-05-18 | 9.00 | 9.30 | 8.30 | 8.78 | 1422739 | 12610047 | -0.49 | -5.29% |
| 2007-05-11 | 8.50 | 9.85 | 8.48 | 9.27 | 2306673 | 21255344 | 0.90 | 10.75% |
| 2007-04-27 | 7.87 | 8.85 | 7.85 | 8.37 | 2392993 | 20013546 | 0.78 | 10.28% |
| 2007-04-20 | 7.44 | 7.85 | 7.03 | 7.59 | 1709230 | 12856540 | 0.17 | 2.29% |
| 2007-04-13 | 7.16 | 7.66 | 6.98 | 7.42 | 1798619 | 13131534 | 0.31 | 4.36% |
| 2007-04-06 | 6.79 | 7.23 | 6.70 | 7.11 | 937823 | 6533350 | 0.34 | 5.02% |
| 2007-03-30 | 6.66 | 7.42 | 6.62 | 6.77 | 1296880 | 9113099 | 0.13 | 1.96% |
| 2007-03-23 | 6.23 | 6.75 | 6.15 | 6.64 | 688843 | 4477511 | 0.22 | 3.43% |
| 2007-03-16 | 6.40 | 6.84 | 6.23 | 6.42 | 747869 | 4872110 | 0.02 | 0.31% |
| 2007-03-09 | 6.45 | 6.79 | 6.21 | 6.40 | 1043426 | 6789694 | 0.11 | 1.75% |
| 2007-03-02 | 6.00 | 6.42 | 5.60 | 6.29 | 1257467 | 7589880 | 0.32 | 5.36% |
| 2007-02-16 | 5.27 | 6.20 | 5.20 | 5.97 | 1057146 | 5994000 | 0.77 | 14.81% |
| 2007-02-09 | 5.30 | 5.40 | 4.93 | 5.20 | 788375 | 4058047 | -0.18 | -3.35% |
| 2007-02-02 | 5.50 | 5.81 | 5.27 | 5.38 | 585812 | 3264489 | -0.10 | -1.82% |
| 2007-01-26 | 5.70 | 5.97 | 5.20 | 5.48 | 950194 | 5391052 | -0.24 | -4.20% |
| 2007-01-19 | 5.40 | 5.79 | 5.28 | 5.72 | 920700 | 5072535 | 0.38 | 7.12% |
| 2007-01-12 | 5.00 | 5.61 | 5.00 | 5.34 | 1232860 | 6491198 | 0.34 | 6.80% |
| 2007-01-05 | 4.40 | 5.02 | 4.36 | 5.00 | 813740 | 3854102 | 0.63 | 14.42% |
| 2006-12-29 | 4.43 | 4.56 | 4.23 | 4.37 | 622725 | 2720823 | -0.06 | -1.35% |
| 2006-12-22 | 4.45 | 4.72 | 4.23 | 4.43 | 950948 | 4254277 | 0.01 | 0.23% |
| 2006-12-15 | 4.31 | 4.51 | 4.20 | 4.42 | 731284 | 3184526 | 0.08 | 1.84% |
| 2006-12-08 | 4.30 | 4.62 | 4.17 | 4.34 | 1327505 | 5915821 | 0.05 | 1.17% |
| 2006-12-01 | 4.21 | 4.34 | 4.01 | 4.29 | 1191482 | 5024321 | 0.11 | 2.63% |
