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 | 5.65 | 6.30 | 5.60 | 6.30 | 4159370 | 25332456 | 0.79 | 14.34% |
| 2009-11-20 | 5.40 | 5.58 | 5.26 | 5.51 | 1670614 | 9015881 | 0.33 | 6.37% |
| 2009-11-13 | 5.13 | 5.28 | 5.03 | 5.18 | 1235127 | 6403569 | 0.06 | 1.17% |
| 2009-11-06 | 4.65 | 5.20 | 4.60 | 5.12 | 976587 | 4877705 | 0.38 | 8.02% |
| 2009-10-30 | 5.16 | 5.24 | 4.69 | 4.74 | 822851 | 4061643 | -0.42 | -8.14% |
| 2009-10-23 | 5.14 | 5.38 | 5.07 | 5.16 | 1323013 | 6900002 | -0.03 | -0.58% |
| 2009-10-16 | 4.79 | 5.27 | 4.63 | 5.19 | 1724090 | 8702619 | 0.41 | 8.58% |
| 2009-10-09 | 4.57 | 4.78 | 4.54 | 4.78 | 143684 | 677453 | 0.22 | 4.83% |
| 2009-09-30 | 4.92 | 4.96 | 4.43 | 4.56 | 318732 | 1481034 | -0.34 | -6.94% |
| 2009-09-25 | 5.25 | 5.34 | 4.85 | 4.90 | 778946 | 3946193 | -0.47 | -8.75% |
| 2009-09-18 | 5.54 | 6.00 | 5.28 | 5.37 | 1165392 | 6570293 | -0.19 | -3.42% |
| 2009-09-11 | 5.32 | 5.75 | 5.06 | 5.56 | 1194992 | 6468212 | 0.27 | 5.10% |
| 2009-09-04 | 5.41 | 5.48 | 4.82 | 5.29 | 873327 | 4479925 | -0.22 | -3.99% |
| 2009-08-28 | 5.91 | 5.99 | 5.45 | 5.51 | 1141291 | 6543297 | -0.51 | -8.47% |
| 2009-08-21 | 5.68 | 6.18 | 5.30 | 6.02 | 2230838 | 12858927 | 0.20 | 3.44% |
| 2009-08-14 | 6.50 | 6.64 | 5.80 | 5.82 | 1087198 | 6794157 | -0.61 | -9.49% |
| 2009-08-07 | 7.13 | 7.61 | 6.40 | 6.43 | 2265079 | 16228770 | -0.67 | -9.44% |
| 2009-07-31 | 5.89 | 7.68 | 5.86 | 7.10 | 2937866 | 20096672 | 1.26 | 21.57% |
| 2009-07-24 | 5.83 | 6.05 | 5.54 | 5.84 | 1724100 | 10037855 | 0.02 | 0.34% |
| 2009-07-17 | 4.78 | 5.96 | 4.75 | 5.82 | 3342970 | 18416344 | 0.99 | 20.50% |
| 2009-07-10 | 4.48 | 4.95 | 4.47 | 4.83 | 2737447 | 13112778 | 0.34 | 7.57% |
| 2009-07-03 | 4.61 | 4.63 | 4.40 | 4.49 | 1397774 | 6298171 | -0.12 | -2.60% |
| 2009-06-26 | 4.34 | 4.69 | 4.28 | 4.61 | 3243155 | 14575685 | 0.34 | 7.96% |
| 2009-06-19 | 4.12 | 4.31 | 4.10 | 4.27 | 1394061 | 5896600 | 0.14 | 3.39% |
| 2009-06-12 | 4.18 | 4.42 | 4.09 | 4.13 | 2178757 | 9250655 | -0.04 | -0.96% |
| 2009-06-05 | 3.98 | 4.33 | 3.97 | 4.17 | 2025696 | 8471756 | 0.20 | 5.04% |
| 2009-05-27 | 3.90 | 4.00 | 3.86 | 3.97 | 424961 | 1672297 | -0.01 | -0.25% |
| 2009-05-22 | 4.05 | 4.20 | 3.96 | 3.98 | 1236650 | 5035264 | -0.07 | -1.73% |
| 2009-05-15 | 4.05 | 4.22 | 3.88 | 4.05 | 1800593 | 7373482 | 0.01 | 0.25% |
| 2009-05-08 | 3.82 | 4.22 | 3.82 | 4.04 | 2105419 | 8547191 | 0.23 | 6.04% |
| 2009-04-30 | 3.84 | 3.87 | 3.61 | 3.81 | 817747 | 3052521 | -0.06 | -1.55% |
| 2009-04-24 | 3.98 | 4.14 | 3.83 | 3.87 | 1432737 | 5715499 | -0.12 | -3.01% |
| 2009-04-17 | 3.89 | 4.22 | 3.87 | 3.99 | 2531813 | 10218630 | 0.11 | 2.83% |
| 2009-04-10 | 3.98 | 4.03 | 3.74 | 3.88 | 971195 | 3763542 | -0.11 | -2.76% |
| 2009-04-03 | 3.99 | 4.09 | 3.86 | 3.99 | 1915778 | 7611747 | 0.01 | 0.25% |
| 2009-03-27 | 3.90 | 4.08 | 3.75 | 3.98 | 2198816 | 8672748 | 0.09 | 2.31% |
| 2009-03-20 | 3.56 | 3.95 | 3.53 | 3.89 | 1849824 | 7018290 | 0.33 | 9.27% |
| 2009-03-13 | 3.79 | 3.83 | 3.48 | 3.56 | 1390055 | 5076152 | -0.21 | -5.57% |
| 2009-03-06 | 3.48 | 3.93 | 3.35 | 3.77 | 2745902 | 10075381 | 0.24 | 6.80% |
| 2009-02-27 | 4.07 | 4.18 | 3.41 | 3.53 | 1560033 | 6044791 | -0.59 | -14.32% |
| 2009-02-20 | 4.12 | 4.57 | 3.88 | 4.12 | 2360980 | 9883025 | 0.01 | 0.24% |
| 2009-02-13 | 3.89 | 4.12 | 3.83 | 4.11 | 2368461 | 9383927 | 0.28 | 7.31% |
| 2009-02-06 | 3.51 | 3.90 | 3.44 | 3.83 | 1476973 | 5472282 | 0.34 | 9.74% |
| 2009-01-23 | 3.44 | 3.58 | 3.39 | 3.49 | 880182 | 3074118 | 0.05 | 1.45% |
| 2009-01-16 | 3.30 | 3.51 | 3.26 | 3.44 | 1057345 | 3578772 | 0.15 | 4.56% |
| 2009-01-09 | 3.07 | 3.36 | 3.06 | 3.29 | 1014379 | 3293769 | 0.21 | 6.82% |
| 2008-12-26 | 3.51 | 3.52 | 3.04 | 3.08 | 989424 | 3197110 | -0.44 | -12.50% |
| 2008-12-19 | 3.40 | 3.60 | 3.21 | 3.52 | 1469377 | 5058139 | 0.18 | 5.39% |
| 2008-12-12 | 3.70 | 3.91 | 3.20 | 3.34 | 2530191 | 9172314 | -0.33 | -8.99% |
| 2008-12-05 | 2.96 | 3.76 | 2.89 | 3.67 | 2498695 | 8485306 | 0.70 | 23.57% |
| 2008-11-28 | 3.11 | 3.26 | 2.86 | 2.97 | 1284022 | 3900310 | -0.16 | -5.11% |
| 2008-11-21 | 3.23 | 3.32 | 2.93 | 3.13 | 1836264 | 5783967 | -0.12 | -3.69% |
| 2008-11-14 | 2.67 | 3.32 | 2.63 | 3.25 | 2327976 | 7090805 | 0.65 | 25.00% |
| 2008-11-07 | 2.60 | 2.70 | 2.43 | 2.60 | 522614 | 1340483 | 0.00 | 0.00% |
| 2008-10-31 | 2.89 | 2.90 | 2.58 | 2.60 | 323968 | 876986 | -0.34 | -11.56% |
| 2008-10-24 | 2.91 | 3.10 | 2.91 | 2.94 | 306190 | 923357 | -0.04 | -1.34% |
| 2008-10-17 | 3.14 | 3.35 | 2.93 | 2.98 | 423296 | 1308228 | -0.17 | -5.40% |
| 2008-10-10 | 3.90 | 3.90 | 3.13 | 3.15 | 484297 | 1683619 | -0.87 | -21.64% |
| 2008-09-26 | 3.90 | 4.11 | 3.42 | 4.02 | 1079610 | 4114946 | 0.28 | 7.49% |
| 2008-09-19 | 3.75 | 3.75 | 3.23 | 3.74 | 264962 | 949736 | 0.00 | 0.00% |
| 2008-09-12 | 3.81 | 3.85 | 3.64 | 3.74 | 177509 | 661038 | -0.10 | -2.60% |
| 2008-09-05 | 3.97 | 4.00 | 3.82 | 3.84 | 155454 | 606725 | -0.16 | -4.00% |
| 2008-08-29 | 4.00 | 4.05 | 3.76 | 4.00 | 197224 | 769925 | 0.02 | 0.50% |
| 2008-08-22 | 4.16 | 4.27 | 3.82 | 3.98 | 353890 | 1439987 | -0.15 | -3.63% |
| 2008-08-15 | 4.38 | 4.40 | 3.96 | 4.13 | 253052 | 1047539 | -0.23 | -5.28% |
| 2008-08-08 | 4.94 | 4.94 | 4.31 | 4.36 | 318697 | 1467677 | -0.64 | -12.80% |
| 2008-08-01 | 5.13 | 5.36 | 4.83 | 5.00 | 503632 | 2589657 | -0.11 | -2.15% |
| 2008-07-25 | 5.01 | 5.25 | 4.96 | 5.11 | 423043 | 2168448 | 0.10 | 2.00% |
| 2008-07-18 | 5.10 | 5.52 | 4.80 | 5.01 | 869687 | 4539737 | -0.13 | -2.53% |
| 2008-07-11 | 4.87 | 5.46 | 4.87 | 5.14 | 737028 | 3828967 | 0.31 | 6.42% |
| 2008-07-04 | 4.80 | 4.97 | 4.55 | 4.83 | 461577 | 2193773 | 0.04 | 0.83% |
| 2008-06-27 | 5.00 | 5.30 | 4.70 | 4.79 | 538491 | 2717339 | -0.29 | -5.71% |
| 2008-06-20 | 5.74 | 5.85 | 4.83 | 5.08 | 451050 | 2430453 | -0.64 | -11.19% |
| 2008-06-13 | 6.59 | 6.65 | 5.70 | 5.72 | 274223 | 1652525 | -1.11 | -16.25% |
| 2008-06-06 | 7.04 | 7.20 | 6.71 | 6.83 | 223042 | 1555158 | -0.26 | -3.67% |
| 2008-05-30 | 7.58 | 7.58 | 6.83 | 7.09 | 283732 | 2031276 | -0.57 | -7.44% |
| 2008-05-23 | 8.07 | 8.39 | 7.30 | 7.66 | 591509 | 4661920 | -0.45 | -5.55% |
| 2008-05-16 | 7.30 | 8.63 | 7.11 | 8.11 | 1317401 | 10705398 | 0.69 | 9.30% |
| 2008-05-09 | 7.80 | 7.95 | 6.97 | 7.42 | 671596 | 5075318 | -0.28 | -3.64% |
| 2008-04-30 | 7.40 | 7.78 | 7.20 | 7.70 | 460208 | 3480684 | 0.12 | 1.58% |
| 2008-04-25 | 7.18 | 7.95 | 5.99 | 7.58 | 1065869 | 7536503 | 0.90 | 13.47% |
| 2008-04-18 | 8.00 | 8.09 | 6.66 | 6.68 | 355641 | 2609993 | -1.56 | -18.93% |
| 2008-04-11 | 7.79 | 8.60 | 7.60 | 8.24 | 545243 | 4458727 | 0.46 | 5.91% |
| 2008-04-03 | 8.18 | 8.32 | 7.10 | 7.78 | 341333 | 2605913 | -0.71 | -8.36% |
| 2008-03-28 | 9.30 | 9.36 | 7.86 | 8.49 | 559692 | 4845082 | -0.73 | -7.92% |
| 2008-03-21 | 9.35 | 9.48 | 7.80 | 9.22 | 737855 | 6348539 | -0.25 | -2.64% |
| 2008-03-14 | 10.38 | 10.38 | 9.38 | 9.47 | 427288 | 4210330 | -0.91 | -8.77% |
| 2008-03-07 | 10.95 | 11.27 | 10.10 | 10.38 | 698902 | 7448004 | -0.51 | -4.68% |
| 2008-02-29 | 12.10 | 12.10 | 10.50 | 10.89 | 755949 | 8362589 | -1.14 | -9.48% |
| 2008-02-22 | 12.19 | 12.68 | 11.60 | 12.03 | 482821 | 5880029 | 0.06 | 0.50% |
| 2008-02-15 | 12.30 | 12.54 | 11.67 | 11.97 | 161332 | 1932619 | -0.14 | -1.16% |
| 2008-02-05 | 11.70 | 12.60 | 11.70 | 12.11 | 352547 | 4319352 | 0.53 | 4.58% |
| 2008-02-01 | 10.45 | 11.60 | 10.16 | 11.58 | 716474 | 7845781 | 0.84 | 7.82% |
| 2008-01-25 | 12.18 | 12.27 | 9.98 | 10.74 | 886010 | 9636859 | -1.46 | -11.97% |
| 2008-01-18 | 13.23 | 14.07 | 11.90 | 12.20 | 1020346 | 13273082 | -1.00 | -7.58% |
| 2008-01-11 | 11.92 | 13.58 | 11.66 | 13.20 | 1436333 | 18212856 | 1.28 | 10.74% |
| 2008-01-04 | 12.01 | 12.25 | 11.28 | 11.92 | 678851 | 7994284 | -0.08 | -0.67% |
| 2007-12-28 | 11.80 | 12.30 | 11.51 | 12.00 | 660864 | 7872954 | 0.22 | 1.87% |
| 2007-12-21 | 10.89 | 11.96 | 10.50 | 11.78 | 1201076 | 13635057 | 0.90 | 8.27% |
| 2007-12-14 | 10.64 | 11.08 | 10.22 | 10.88 | 639381 | 6899625 | 0.13 | 1.21% |
| 2007-12-07 | 10.04 | 11.01 | 9.96 | 10.75 | 557460 | 5887700 | 0.68 | 6.75% |
| 2007-11-30 | 10.35 | 10.50 | 9.90 | 10.07 | 367509 | 3724101 | -0.12 | -1.18% |
| 2007-11-23 | 10.30 | 11.10 | 9.72 | 10.19 | 751216 | 7898018 | -0.06 | -0.58% |
| 2007-11-16 | 9.83 | 10.45 | 8.96 | 10.25 | 1265710 | 12623593 | 0.30 | 3.02% |
| 2007-11-09 | 10.28 | 10.77 | 9.60 | 9.95 | 704051 | 7234563 | -0.23 | -2.26% |
| 2007-11-02 | 10.43 | 11.39 | 9.99 | 10.18 | 694079 | 7397225 | -0.04 | -0.39% |
| 2007-10-26 | 11.00 | 11.40 | 9.78 | 10.22 | 767214 | 8132492 | -0.86 | -7.76% |
| 2007-10-18 | 11.49 | 12.17 | 10.95 | 11.08 | 845055 | 9817730 | -0.49 | -4.24% |
| 2007-10-12 | 13.41 | 13.41 | 10.90 | 11.57 | 1569568 | 18837444 | -1.32 | -10.24% |
| 2007-09-28 | 12.93 | 13.30 | 12.01 | 12.89 | 703523 | 8891008 | -0.05 | -0.39% |
| 2007-09-21 | 14.13 | 15.00 | 12.52 | 12.94 | 1323534 | 18412084 | -1.19 | -8.42% |
| 2007-09-14 | 11.85 | 14.40 | 11.50 | 14.13 | 2162042 | 28558808 | 1.96 | 16.11% |
| 2007-09-07 | 11.30 | 13.09 | 11.30 | 12.17 | 2043790 | 24764996 | 1.08 | 9.74% |
| 2007-08-31 | 9.96 | 11.35 | 9.85 | 11.09 | 2445034 | 26216586 | 1.31 | 13.39% |
| 2007-08-24 | 9.50 | 10.11 | 9.38 | 9.78 | 1414116 | 13773625 | 0.48 | 5.16% |
| 2007-08-17 | 9.33 | 9.54 | 9.04 | 9.30 | 741012 | 6882265 | 0.04 | 0.43% |
| 2007-08-10 | 9.78 | 10.30 | 9.06 | 9.26 | 1598559 | 15629001 | -0.24 | -2.53% |
| 2007-08-03 | 9.67 | 10.18 | 9.00 | 9.50 | 1669381 | 16211997 | -0.17 | -1.76% |
| 2007-07-27 | 8.35 | 9.90 | 8.35 | 9.67 | 2152161 | 20106504 | 1.31 | 15.67% |
| 2007-07-20 | 8.15 | 8.40 | 7.80 | 8.36 | 599460 | 4858203 | 0.21 | 2.58% |
| 2007-07-13 | 8.46 | 8.68 | 8.00 | 8.15 | 624418 | 5165321 | -0.22 | -2.63% |
| 2007-07-06 | 8.40 | 8.92 | 7.90 | 8.37 | 1210072 | 10159592 | -0.07 | -0.83% |
| 2007-06-29 | 7.95 | 9.12 | 7.02 | 8.44 | 2773529 | 22956072 | 0.46 | 5.76% |
| 2007-06-22 | 10.17 | 10.21 | 7.92 | 7.98 | 2281545 | 21484284 | -1.96 | -19.72% |
| 2007-06-14 | 8.50 | 10.78 | 8.40 | 9.94 | 3976482 | 38760284 | 1.05 | 11.81% |
| 2007-05-18 | 9.00 | 9.24 | 8.02 | 8.89 | 2004202 | 17691072 | -0.21 | -2.31% |
| 2007-05-11 | 8.18 | 9.48 | 7.92 | 9.10 | 3109567 | 26968540 | 0.77 | 9.24% |
| 2007-04-27 | 7.27 | 8.57 | 7.27 | 8.33 | 3035029 | 24451868 | 1.10 | 15.21% |
| 2007-04-20 | 7.21 | 7.49 | 6.69 | 7.23 | 2215722 | 15998774 | 0.24 | 3.43% |
| 2007-04-13 | 5.66 | 7.57 | 5.66 | 6.99 | 3787166 | 25589896 | 1.37 | 24.38% |
| 2007-04-06 | 5.23 | 5.70 | 5.23 | 5.62 | 2125115 | 11619243 | 0.42 | 8.08% |
| 2007-03-30 | 5.11 | 5.44 | 5.08 | 5.20 | 2322653 | 12216622 | 0.15 | 2.97% |
| 2007-03-23 | 4.63 | 5.09 | 4.54 | 5.05 | 1675263 | 8263643 | 0.20 | 4.12% |
| 2007-03-16 | 4.47 | 5.18 | 4.37 | 4.85 | 3617370 | 17584268 | 0.37 | 8.26% |
| 2007-03-09 | 4.49 | 4.56 | 4.16 | 4.48 | 1548956 | 6796472 | 0.00 | 0.00% |
| 2007-03-02 | 4.02 | 4.70 | 4.02 | 4.48 | 4047959 | 17779930 | 0.54 | 13.71% |
| 2007-02-16 | 3.58 | 4.05 | 3.55 | 3.94 | 1640651 | 6227857 | 0.35 | 9.75% |
| 2007-02-09 | 3.33 | 3.66 | 3.28 | 3.59 | 1546827 | 5415562 | 0.21 | 6.21% |
| 2007-02-02 | 3.86 | 3.91 | 3.33 | 3.38 | 1731185 | 6349582 | -0.44 | -11.52% |
| 2007-01-26 | 3.33 | 3.87 | 3.33 | 3.82 | 2912575 | 10601252 | 0.51 | 15.41% |
| 2007-01-19 | 3.10 | 3.42 | 3.08 | 3.31 | 1527963 | 4982232 | 0.20 | 6.43% |
| 2007-01-12 | 3.08 | 3.49 | 3.06 | 3.11 | 2053515 | 6732288 | 0.03 | 0.97% |
| 2007-01-05 | 2.83 | 3.20 | 2.82 | 3.08 | 1530796 | 4661342 | 0.28 | 10.00% |
| 2006-12-29 | 2.63 | 2.84 | 2.63 | 2.80 | 1410756 | 3881176 | 0.16 | 6.06% |
| 2006-12-22 | 2.71 | 2.79 | 2.62 | 2.64 | 1081904 | 2930346 | -0.07 | -2.58% |
| 2006-12-15 | 2.60 | 2.78 | 2.58 | 2.71 | 1077464 | 2905227 | 0.09 | 3.44% |
| 2006-12-08 | 2.46 | 2.86 | 2.46 | 2.62 | 2449440 | 6489836 | 0.14 | 5.64% |
| 2006-12-01 | 2.44 | 2.55 | 2.36 | 2.48 | 1194222 | 2943594 | 0.04 | 1.64% |
