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 | 5.29 | 5.45 | 4.88 | 5.03 | 4109339 | 21188694 | -0.24 | -4.55% |
| 2009-11-20 | 4.78 | 5.57 | 4.76 | 5.27 | 4930321 | 25394400 | 0.52 | 10.95% |
| 2009-11-13 | 4.61 | 4.80 | 4.54 | 4.75 | 2141954 | 9989600 | 0.17 | 3.71% |
| 2009-11-06 | 4.23 | 4.69 | 4.20 | 4.58 | 1958814 | 8848171 | 0.28 | 6.51% |
| 2009-10-30 | 4.50 | 4.51 | 4.22 | 4.30 | 1006830 | 4373806 | -0.23 | -5.08% |
| 2009-10-23 | 4.32 | 4.58 | 4.30 | 4.53 | 1268746 | 5662077 | 0.20 | 4.62% |
| 2009-10-16 | 4.28 | 4.42 | 4.25 | 4.33 | 810274 | 3509225 | 0.05 | 1.17% |
| 2009-10-09 | 4.14 | 4.47 | 4.11 | 4.28 | 173123 | 734786 | 0.18 | 4.39% |
| 2009-09-30 | 4.25 | 4.33 | 4.00 | 4.10 | 434494 | 1796871 | -0.15 | -3.53% |
| 2009-09-25 | 4.55 | 4.70 | 4.17 | 4.25 | 1283274 | 5718721 | -0.34 | -7.41% |
| 2009-09-18 | 4.23 | 5.05 | 4.22 | 4.59 | 4714287 | 22168890 | 0.36 | 8.51% |
| 2009-09-11 | 4.14 | 4.29 | 4.06 | 4.23 | 1078188 | 4514145 | 0.09 | 2.17% |
| 2009-09-04 | 4.15 | 4.17 | 3.93 | 4.14 | 864400 | 3504834 | -0.07 | -1.66% |
| 2009-08-28 | 4.07 | 4.43 | 3.89 | 4.21 | 1610316 | 6792703 | 0.14 | 3.44% |
| 2009-08-21 | 4.26 | 4.26 | 3.81 | 4.07 | 1144940 | 4612677 | -0.22 | -5.13% |
| 2009-08-14 | 4.76 | 4.84 | 4.28 | 4.29 | 1225884 | 5629065 | -0.45 | -9.49% |
| 2009-08-07 | 5.03 | 5.15 | 4.70 | 4.74 | 2746396 | 13654584 | -0.30 | -5.95% |
| 2009-07-31 | 4.68 | 5.16 | 4.41 | 5.04 | 3969682 | 19158980 | 0.37 | 7.92% |
| 2009-07-24 | 4.72 | 4.84 | 4.57 | 4.67 | 2307077 | 10828059 | -0.07 | -1.48% |
| 2009-07-17 | 4.52 | 4.80 | 4.51 | 4.74 | 2815272 | 13154953 | 0.22 | 4.87% |
| 2009-07-10 | 4.43 | 4.63 | 4.38 | 4.52 | 2584184 | 11592943 | 0.09 | 2.03% |
| 2009-07-03 | 4.33 | 4.49 | 4.27 | 4.43 | 2049099 | 8956059 | 0.10 | 2.31% |
| 2009-06-26 | 4.34 | 4.42 | 4.29 | 4.33 | 1973406 | 8587130 | 0.02 | 0.46% |
| 2009-06-19 | 4.15 | 4.37 | 4.13 | 4.31 | 1241660 | 5267790 | 0.16 | 3.85% |
| 2009-06-12 | 4.21 | 4.41 | 4.10 | 4.15 | 1844528 | 7912889 | -0.07 | -1.66% |
| 2009-06-05 | 4.26 | 4.37 | 4.22 | 4.22 | 1145084 | 4903533 | -0.02 | -0.47% |
| 2009-05-27 | 4.11 | 4.43 | 4.08 | 4.24 | 836336 | 3577706 | -0.01 | -0.23% |
| 2009-05-22 | 4.33 | 4.50 | 4.20 | 4.25 | 2195069 | 9551699 | -0.11 | -2.52% |
| 2009-05-15 | 4.22 | 4.42 | 4.15 | 4.36 | 2945416 | 12672218 | 0.16 | 3.81% |
| 2009-05-08 | 4.15 | 4.31 | 4.07 | 4.20 | 1956173 | 8227572 | 0.08 | 1.94% |
| 2009-04-30 | 4.11 | 4.18 | 3.80 | 4.12 | 1424966 | 5724173 | -0.03 | -0.72% |
| 2009-04-24 | 4.08 | 4.77 | 4.03 | 4.15 | 4895620 | 21741564 | 0.05 | 1.22% |
| 2009-04-16 | 4.18 | 4.23 | 3.98 | 4.10 | 2904530 | 11927601 | -0.06 | -1.44% |
| 2009-04-10 | 3.80 | 4.25 | 3.66 | 4.16 | 2705888 | 10676751 | 0.37 | 9.76% |
| 2009-04-03 | 3.74 | 3.95 | 3.57 | 3.79 | 2073938 | 7817481 | 0.06 | 1.61% |
| 2009-03-27 | 3.57 | 3.77 | 3.49 | 3.73 | 1798532 | 6517137 | 0.17 | 4.78% |
| 2009-03-20 | 3.35 | 3.66 | 3.30 | 3.56 | 1166257 | 4097204 | 0.23 | 6.91% |
| 2009-03-13 | 3.50 | 3.56 | 3.25 | 3.33 | 837776 | 2835418 | -0.16 | -4.58% |
| 2009-03-06 | 3.16 | 3.54 | 3.13 | 3.49 | 1208157 | 4068328 | 0.30 | 9.40% |
| 2009-02-27 | 3.84 | 3.97 | 3.15 | 3.19 | 1787999 | 6549647 | -0.68 | -17.57% |
| 2009-02-20 | 3.91 | 4.15 | 3.66 | 3.87 | 3225976 | 12644492 | 0.09 | 2.38% |
| 2009-02-13 | 3.35 | 3.81 | 3.28 | 3.78 | 3343453 | 11755419 | 0.47 | 14.20% |
| 2009-02-06 | 3.02 | 3.33 | 2.98 | 3.31 | 2205293 | 7012227 | 0.32 | 10.70% |
| 2009-01-23 | 2.98 | 3.04 | 2.84 | 2.99 | 773183 | 2291104 | 0.03 | 1.01% |
| 2009-01-16 | 2.84 | 3.07 | 2.79 | 2.96 | 1441567 | 4231005 | 0.12 | 4.22% |
| 2009-01-09 | 2.70 | 2.93 | 2.66 | 2.84 | 966515 | 2699042 | 0.04 | 1.43% |
| 2008-12-26 | 3.18 | 3.26 | 2.75 | 2.80 | 910825 | 2738279 | -0.39 | -12.23% |
| 2008-12-19 | 3.04 | 3.22 | 2.91 | 3.19 | 970998 | 3001998 | 0.20 | 6.69% |
| 2008-12-12 | 3.19 | 3.36 | 2.94 | 2.99 | 1932894 | 6189419 | -0.14 | -4.47% |
| 2008-12-05 | 2.71 | 3.24 | 2.71 | 3.13 | 1685997 | 5148504 | 0.40 | 14.65% |
| 2008-11-28 | 2.88 | 3.01 | 2.70 | 2.73 | 592327 | 1672472 | -0.15 | -5.21% |
| 2008-11-21 | 2.90 | 3.05 | 2.73 | 2.88 | 1386919 | 4044362 | -0.04 | -1.37% |
| 2008-11-14 | 2.52 | 2.97 | 2.52 | 2.92 | 917443 | 2498349 | 0.42 | 16.80% |
| 2008-11-07 | 2.42 | 2.57 | 2.32 | 2.50 | 356255 | 876067 | 0.08 | 3.31% |
| 2008-10-31 | 2.75 | 2.75 | 2.38 | 2.42 | 395842 | 991184 | -0.35 | -12.63% |
| 2008-10-24 | 2.81 | 2.93 | 2.71 | 2.77 | 311695 | 880441 | -0.04 | -1.42% |
| 2008-10-17 | 3.09 | 3.13 | 2.72 | 2.81 | 362321 | 1054317 | -0.08 | -2.77% |
| 2008-10-10 | 3.43 | 3.43 | 2.85 | 2.89 | 427902 | 1345527 | -0.57 | -16.47% |
| 2008-09-26 | 3.59 | 3.71 | 3.21 | 3.46 | 758818 | 2626923 | 0.08 | 2.37% |
| 2008-09-19 | 3.48 | 3.48 | 2.91 | 3.38 | 429928 | 1393835 | -0.09 | -2.59% |
| 2008-09-12 | 3.66 | 3.70 | 3.39 | 3.47 | 354842 | 1250518 | -0.19 | -5.19% |
| 2008-09-05 | 3.85 | 3.88 | 3.60 | 3.66 | 366104 | 1372705 | -0.14 | -3.68% |
| 2008-08-29 | 3.92 | 4.00 | 3.57 | 3.80 | 387321 | 1452728 | -0.13 | -3.31% |
| 2008-08-22 | 4.05 | 4.11 | 3.56 | 3.93 | 646589 | 2508901 | -0.14 | -3.44% |
| 2008-08-15 | 4.83 | 4.86 | 3.87 | 4.07 | 542554 | 2303648 | -0.74 | -15.38% |
| 2008-08-08 | 5.31 | 5.33 | 4.80 | 4.81 | 512293 | 2622393 | -0.54 | -10.09% |
| 2008-08-01 | 5.50 | 5.68 | 5.12 | 5.35 | 810742 | 4417371 | -0.12 | -2.19% |
| 2008-07-25 | 5.26 | 5.68 | 5.22 | 5.47 | 1299671 | 7170262 | 0.20 | 3.79% |
| 2008-07-18 | 5.37 | 5.74 | 4.95 | 5.27 | 1416124 | 7627204 | -0.09 | -1.68% |
| 2008-07-11 | 5.14 | 5.68 | 5.14 | 5.36 | 1719592 | 9386947 | 0.24 | 4.69% |
| 2008-07-04 | 5.20 | 5.29 | 4.81 | 5.12 | 976266 | 4945363 | -0.42 | -7.58% |
| 2008-06-26 | 5.10 | 5.68 | 4.85 | 5.54 | 1235471 | 6544064 | 0.37 | 7.16% |
| 2008-06-20 | 4.78 | 5.54 | 4.66 | 5.17 | 2291337 | 11836260 | 0.47 | 10.00% |
| 2008-06-13 | 5.20 | 5.47 | 4.66 | 4.70 | 938454 | 4778551 | -0.67 | -12.48% |
| 2008-06-06 | 5.60 | 5.66 | 5.29 | 5.37 | 442113 | 2424196 | -0.27 | -4.79% |
| 2008-05-30 | 5.91 | 6.10 | 5.55 | 5.64 | 731443 | 4221241 | -0.35 | -5.84% |
| 2008-05-23 | 5.98 | 6.05 | 5.35 | 5.99 | 1102687 | 6403179 | -0.01 | -0.17% |
| 2008-05-16 | 5.79 | 6.30 | 5.63 | 6.00 | 1306469 | 7792465 | 0.08 | 1.35% |
| 2008-05-09 | 6.15 | 6.38 | 5.71 | 5.92 | 1496924 | 9087428 | -0.21 | -3.43% |
| 2008-04-30 | 5.81 | 6.18 | 5.75 | 6.13 | 685534 | 4105876 | 0.20 | 3.37% |
| 2008-04-25 | 5.66 | 6.15 | 4.90 | 5.93 | 1334952 | 7637276 | 0.65 | 12.31% |
| 2008-04-18 | 5.80 | 6.03 | 5.22 | 5.28 | 672596 | 3827003 | -0.76 | -12.58% |
| 2008-04-11 | 5.62 | 6.18 | 5.48 | 6.04 | 953954 | 5628685 | 0.36 | 6.34% |
| 2008-04-03 | 6.58 | 6.60 | 5.28 | 5.68 | 853676 | 4987287 | -0.98 | -14.71% |
| 2008-03-28 | 7.34 | 7.39 | 6.20 | 6.66 | 891894 | 6145679 | -0.57 | -7.88% |
| 2008-03-21 | 8.10 | 8.14 | 6.60 | 7.23 | 1422211 | 10187666 | -0.92 | -11.29% |
| 2008-03-14 | 8.60 | 8.65 | 7.86 | 8.15 | 1175384 | 9698294 | -0.51 | -5.89% |
| 2008-03-07 | 8.37 | 9.35 | 8.27 | 8.66 | 2993438 | 26597524 | 0.30 | 3.59% |
| 2008-02-29 | 8.42 | 8.45 | 7.68 | 8.36 | 1472837 | 11989106 | -0.01 | -0.12% |
| 2008-02-22 | 8.47 | 8.85 | 8.20 | 8.37 | 1798590 | 15439900 | 0.08 | 0.96% |
| 2008-02-15 | 8.18 | 8.80 | 8.10 | 8.29 | 1009886 | 8519570 | -0.17 | -2.01% |
| 2008-02-05 | 8.01 | 8.68 | 7.85 | 8.46 | 1035396 | 8550626 | 0.73 | 9.44% |
| 2008-02-01 | 8.91 | 9.80 | 7.64 | 7.73 | 5588983 | 50377396 | -1.15 | -12.95% |
| 2008-01-25 | 9.01 | 9.41 | 7.71 | 8.88 | 5933192 | 52171512 | -0.08 | -0.89% |
| 2008-01-18 | 7.83 | 9.08 | 7.71 | 8.96 | 3725131 | 31349372 | 1.14 | 14.58% |
| 2008-01-11 | 8.10 | 8.18 | 7.58 | 7.82 | 1428702 | 11256933 | -0.27 | -3.34% |
| 2008-01-04 | 7.59 | 8.25 | 7.45 | 8.09 | 967816 | 7701353 | 0.47 | 6.17% |
| 2007-12-28 | 7.30 | 7.78 | 7.26 | 7.62 | 1408070 | 10578801 | 0.37 | 5.10% |
| 2007-12-21 | 7.00 | 7.50 | 6.95 | 7.25 | 1011795 | 7280825 | 0.22 | 3.13% |
| 2007-12-14 | 6.72 | 7.23 | 6.67 | 7.03 | 1359434 | 9541354 | 0.21 | 3.08% |
| 2007-12-07 | 6.50 | 6.94 | 6.45 | 6.82 | 473281 | 3185241 | 0.31 | 4.76% |
| 2007-11-30 | 6.93 | 6.97 | 6.45 | 6.51 | 539196 | 3577109 | -0.36 | -5.24% |
| 2007-11-23 | 6.86 | 7.18 | 6.60 | 6.87 | 1111772 | 7753980 | 0.07 | 1.03% |
| 2007-11-16 | 6.47 | 6.95 | 6.38 | 6.80 | 894421 | 6060584 | 0.29 | 4.46% |
| 2007-11-09 | 6.30 | 6.87 | 6.25 | 6.51 | 955440 | 6360371 | 0.17 | 2.68% |
| 2007-11-02 | 6.45 | 6.99 | 6.19 | 6.34 | 988738 | 6494561 | -0.01 | -0.16% |
| 2007-10-26 | 7.25 | 7.25 | 5.95 | 6.35 | 1228377 | 8161955 | -1.10 | -14.77% |
| 2007-10-18 | 7.71 | 7.90 | 7.38 | 7.45 | 990988 | 7513103 | -0.24 | -3.12% |
| 2007-10-12 | 8.47 | 8.64 | 7.39 | 7.69 | 2089952 | 17067216 | -0.57 | -6.90% |
| 2007-09-28 | 8.12 | 8.48 | 7.80 | 8.26 | 1892982 | 15505588 | 0.14 | 1.72% |
| 2007-09-21 | 8.27 | 8.63 | 7.90 | 8.12 | 2192442 | 18231848 | -0.22 | -2.64% |
| 2007-09-14 | 8.99 | 9.23 | 7.90 | 8.34 | 2515328 | 21467764 | -0.77 | -8.45% |
| 2007-09-07 | 8.71 | 9.48 | 8.70 | 9.11 | 4529354 | 41116156 | 0.43 | 4.95% |
| 2007-08-31 | 8.86 | 8.95 | 8.15 | 8.68 | 3667709 | 31534124 | -0.06 | -0.69% |
| 2007-08-24 | 8.22 | 8.85 | 8.07 | 8.74 | 3711272 | 31499768 | 0.64 | 7.90% |
| 2007-08-17 | 8.01 | 8.98 | 7.69 | 8.10 | 4225533 | 35491644 | 0.06 | 0.75% |
| 2007-08-10 | 7.91 | 8.19 | 7.46 | 8.04 | 2556468 | 20104852 | 0.12 | 1.51% |
| 2007-08-03 | 8.27 | 8.76 | 7.62 | 7.92 | 3588559 | 29421946 | -0.35 | -4.23% |
| 2007-07-27 | 7.02 | 8.40 | 7.01 | 8.27 | 3269133 | 25491104 | 1.28 | 18.31% |
| 2007-07-20 | 6.86 | 7.08 | 6.31 | 6.99 | 1862298 | 12713407 | 0.13 | 1.90% |
| 2007-07-13 | 7.43 | 7.59 | 6.50 | 6.86 | 2202480 | 15392658 | -0.57 | -7.67% |
| 2007-07-06 | 12.29 | 12.38 | 6.58 | 7.43 | 2818729 | 27402382 | -4.70 | -38.75% |
| 2007-06-29 | 13.10 | 13.39 | 11.00 | 12.13 | 3795268 | 46906160 | -0.86 | -6.62% |
| 2007-06-22 | 13.00 | 15.85 | 12.80 | 12.99 | 5467216 | 78536680 | 0.39 | 3.10% |
| 2007-06-15 | 12.02 | 13.36 | 11.60 | 12.60 | 2849403 | 35847768 | 0.72 | 6.06% |
| 2007-06-08 | 12.00 | 12.40 | 10.04 | 11.88 | 3387066 | 37285640 | -0.52 | -4.19% |
| 2007-06-01 | 14.50 | 14.95 | 12.34 | 12.40 | 5411605 | 74489960 | -1.24 | -9.09% |
| 2007-05-25 | 11.16 | 13.64 | 11.01 | 13.64 | 3835482 | 47268544 | 2.03 | 17.48% |
| 2007-05-18 | 11.00 | 12.00 | 10.56 | 11.61 | 2289054 | 26137382 | 0.42 | 3.75% |
| 2007-05-11 | 10.67 | 12.09 | 10.58 | 11.19 | 3160852 | 35601448 | 0.49 | 4.58% |
| 2007-04-27 | 9.75 | 10.85 | 9.60 | 10.70 | 3357412 | 34212164 | 1.14 | 11.93% |
| 2007-04-20 | 9.13 | 9.80 | 8.72 | 9.56 | 3356482 | 31387382 | 0.45 | 4.94% |
| 2007-04-13 | 8.40 | 9.63 | 8.40 | 9.11 | 4766907 | 42398208 | 1.23 | 15.61% |
| 2007-04-06 | 6.95 | 7.98 | 6.90 | 7.88 | 3434642 | 25573424 | 0.93 | 13.38% |
| 2007-03-30 | 7.14 | 7.41 | 6.62 | 6.95 | 2865024 | 20265714 | -0.18 | -2.52% |
| 2007-03-23 | 5.98 | 7.24 | 5.91 | 7.13 | 4331019 | 29291776 | 0.96 | 15.56% |
| 2007-03-16 | 6.06 | 6.67 | 6.01 | 6.17 | 3193524 | 20244102 | 0.12 | 1.98% |
| 2007-03-09 | 5.86 | 6.25 | 5.75 | 6.05 | 2947137 | 17985736 | 0.19 | 3.24% |
| 2007-03-02 | 6.07 | 6.45 | 5.53 | 5.86 | 3316152 | 19723570 | -0.19 | -3.14% |
| 2007-02-16 | 5.64 | 6.21 | 5.62 | 6.05 | 2647487 | 15726495 | 0.52 | 9.40% |
| 2007-02-09 | 5.23 | 5.79 | 5.17 | 5.53 | 1985474 | 10981935 | 0.28 | 5.33% |
| 2007-02-02 | 5.65 | 5.90 | 5.14 | 5.25 | 2791768 | 15563359 | -0.38 | -6.75% |
| 2007-01-26 | 5.70 | 6.42 | 5.27 | 5.63 | 4895570 | 28895518 | 0.31 | 5.83% |
| 2007-01-19 | 4.37 | 5.32 | 4.31 | 5.32 | 3252187 | 16154702 | 0.92 | 20.91% |
| 2007-01-12 | 4.21 | 4.65 | 4.15 | 4.40 | 2422517 | 10658602 | 0.24 | 5.77% |
| 2007-01-05 | 3.81 | 4.55 | 3.74 | 4.16 | 4756527 | 19608896 | 0.40 | 10.64% |
| 2006-12-15 | 3.60 | 3.86 | 3.59 | 3.76 | 900466 | 3351471 | 0.16 | 4.44% |
| 2006-12-08 | 3.67 | 4.03 | 3.58 | 3.60 | 1997078 | 7621343 | -0.06 | -1.64% |
| 2006-12-01 | 3.65 | 3.75 | 3.58 | 3.66 | 1137159 | 4178544 | -0.02 | -0.54% |
