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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 5.07 | 5.48 | 5.03 | 5.11 | 2393694 | 12519286 | 0.04 | 0.79% |
| 2009-11-20 | 4.78 | 5.13 | 4.78 | 5.07 | 3580801 | 17763606 | 0.31 | 6.51% |
| 2009-11-13 | 4.67 | 4.82 | 4.63 | 4.76 | 3168259 | 15005632 | 0.10 | 2.15% |
| 2009-11-06 | 4.26 | 4.75 | 4.24 | 4.66 | 2494111 | 11387852 | 0.29 | 6.64% |
| 2009-10-30 | 4.69 | 4.74 | 4.32 | 4.37 | 1836043 | 8248048 | -0.32 | -6.82% |
| 2009-10-23 | 4.54 | 4.80 | 4.50 | 4.69 | 2386449 | 11153756 | 0.15 | 3.30% |
| 2009-10-16 | 4.33 | 4.72 | 4.24 | 4.54 | 2851383 | 12839198 | 0.18 | 4.13% |
| 2009-10-09 | 4.17 | 4.38 | 4.15 | 4.36 | 455490 | 1963520 | 0.19 | 4.56% |
| 2009-09-30 | 4.34 | 4.39 | 4.05 | 4.17 | 1192189 | 5000067 | -0.18 | -4.14% |
| 2009-09-25 | 4.60 | 4.64 | 4.28 | 4.35 | 3250079 | 14568518 | -0.34 | -7.25% |
| 2009-09-18 | 4.76 | 5.01 | 4.60 | 4.69 | 5421967 | 26383392 | -0.08 | -1.68% |
| 2009-09-11 | 4.60 | 4.86 | 4.43 | 4.77 | 4299751 | 20191356 | 0.17 | 3.70% |
| 2009-09-04 | 4.60 | 4.68 | 4.23 | 4.60 | 3984089 | 17723022 | -0.09 | -1.92% |
| 2009-08-28 | 5.12 | 5.14 | 4.62 | 4.69 | 5058050 | 24565572 | -0.42 | -8.22% |
| 2009-08-21 | 5.29 | 5.38 | 4.70 | 5.11 | 5042031 | 25487440 | -0.31 | -5.72% |
| 2009-08-14 | 6.12 | 6.19 | 5.41 | 5.42 | 3896866 | 22671356 | -0.63 | -10.41% |
| 2009-08-07 | 6.70 | 7.13 | 5.95 | 6.05 | 4583019 | 30387488 | -0.45 | -6.92% |
| 2009-07-31 | 5.58 | 6.75 | 5.57 | 6.50 | 6497830 | 40327004 | 0.91 | 16.28% |
| 2009-07-24 | 5.78 | 5.88 | 5.40 | 5.59 | 3478220 | 19592610 | -0.19 | -3.29% |
| 2009-07-17 | 5.43 | 5.95 | 5.37 | 5.78 | 4107796 | 23334580 | 0.31 | 5.67% |
| 2009-07-10 | 5.08 | 5.80 | 5.03 | 5.47 | 6393467 | 35410448 | 0.40 | 7.89% |
| 2009-07-03 | 4.90 | 5.13 | 4.80 | 5.07 | 3586765 | 17850144 | 0.14 | 2.84% |
| 2009-06-26 | 4.58 | 5.07 | 4.56 | 4.93 | 6940262 | 33685300 | 0.39 | 8.59% |
| 2009-06-19 | 4.42 | 4.57 | 4.35 | 4.54 | 2599211 | 11622281 | 0.11 | 2.48% |
| 2009-06-12 | 4.55 | 4.74 | 4.36 | 4.43 | 4797878 | 21760482 | -0.11 | -2.42% |
| 2009-06-05 | 4.11 | 4.86 | 4.09 | 4.54 | 6915239 | 31346204 | 0.46 | 11.28% |
| 2009-05-27 | 4.01 | 4.11 | 3.97 | 4.08 | 1501358 | 6067924 | -0.04 | -0.97% |
| 2009-05-22 | 4.20 | 4.42 | 4.05 | 4.12 | 3785613 | 16085396 | -0.11 | -2.60% |
| 2009-05-15 | 4.24 | 4.42 | 4.07 | 4.23 | 5657084 | 24190764 | 0.07 | 1.68% |
| 2009-05-08 | 3.97 | 4.26 | 3.95 | 4.16 | 3788519 | 15585198 | 0.25 | 6.39% |
| 2009-04-30 | 3.99 | 4.00 | 3.80 | 3.91 | 2212787 | 8598737 | -0.08 | -2.00% |
| 2009-04-24 | 4.11 | 4.21 | 3.98 | 3.99 | 2965620 | 12161605 | -0.13 | -3.15% |
| 2009-04-17 | 4.04 | 4.36 | 4.02 | 4.12 | 5601513 | 23385502 | 0.09 | 2.23% |
| 2009-04-10 | 4.13 | 4.16 | 3.84 | 4.03 | 2951941 | 11805522 | -0.12 | -2.89% |
| 2009-04-03 | 4.28 | 4.28 | 3.90 | 4.15 | 3868899 | 16033790 | -0.13 | -3.04% |
| 2009-03-27 | 4.18 | 4.46 | 4.01 | 4.28 | 5829259 | 24648570 | 0.13 | 3.13% |
| 2009-03-20 | 3.94 | 4.23 | 3.81 | 4.15 | 6694887 | 27146628 | 0.21 | 5.33% |
| 2009-03-13 | 3.76 | 4.02 | 3.53 | 3.94 | 4953822 | 18975226 | 0.17 | 4.51% |
| 2009-03-06 | 3.58 | 3.96 | 3.48 | 3.77 | 3699000 | 13779277 | 0.17 | 4.72% |
| 2009-02-27 | 4.19 | 4.27 | 3.54 | 3.60 | 4847254 | 19236632 | -0.65 | -15.29% |
| 2009-02-20 | 4.15 | 4.54 | 3.94 | 4.25 | 9256899 | 39135456 | 0.19 | 4.68% |
| 2009-02-13 | 3.95 | 4.07 | 3.80 | 4.06 | 7055456 | 27930322 | 0.20 | 5.18% |
| 2009-02-06 | 3.54 | 3.89 | 3.50 | 3.86 | 5048183 | 18778156 | 0.35 | 9.97% |
| 2009-01-23 | 3.49 | 3.58 | 3.44 | 3.51 | 2892515 | 10180155 | 0.04 | 1.15% |
| 2009-01-16 | 3.35 | 3.52 | 3.32 | 3.47 | 2708943 | 9328683 | 0.11 | 3.27% |
| 2009-01-09 | 3.28 | 3.52 | 3.27 | 3.36 | 2657396 | 8998756 | 0.00 | 0.00% |
| 2008-12-26 | 3.68 | 3.70 | 3.27 | 3.36 | 2834286 | 9720048 | -0.33 | -8.94% |
| 2008-12-19 | 3.62 | 3.77 | 3.48 | 3.69 | 3488991 | 12641740 | 0.14 | 3.94% |
| 2008-12-12 | 3.90 | 4.06 | 3.50 | 3.55 | 7084050 | 27269708 | -0.32 | -8.27% |
| 2008-12-05 | 3.58 | 4.04 | 3.50 | 3.87 | 8582802 | 32219916 | 0.26 | 7.20% |
| 2008-11-28 | 3.75 | 3.79 | 3.32 | 3.61 | 8463378 | 30217672 | -0.16 | -4.24% |
| 2008-11-21 | 4.03 | 4.32 | 3.54 | 3.77 | 8689154 | 33413756 | -0.33 | -8.05% |
| 2008-11-14 | 3.53 | 4.19 | 3.52 | 4.10 | 3921001 | 15385254 | 0.64 | 18.50% |
| 2008-11-07 | 3.30 | 3.50 | 3.12 | 3.46 | 1195989 | 3978924 | 0.13 | 3.90% |
| 2008-10-31 | 3.41 | 3.55 | 3.12 | 3.33 | 1016869 | 3421889 | -0.11 | -3.20% |
| 2008-10-24 | 3.43 | 3.54 | 3.27 | 3.44 | 668186 | 2291012 | 0.00 | 0.00% |
| 2008-10-17 | 3.55 | 3.77 | 3.36 | 3.44 | 933558 | 3281260 | -0.14 | -3.91% |
| 2008-10-10 | 4.30 | 4.32 | 3.53 | 3.58 | 689042 | 2717050 | -0.86 | -19.37% |
| 2008-09-26 | 4.48 | 4.73 | 4.01 | 4.44 | 1308796 | 5784835 | 0.13 | 3.02% |
| 2008-09-19 | 4.14 | 4.31 | 3.70 | 4.31 | 562081 | 2300690 | 0.20 | 4.87% |
| 2008-09-12 | 4.08 | 4.12 | 3.87 | 4.11 | 525054 | 2095655 | 0.01 | 0.24% |
| 2008-09-05 | 4.08 | 4.21 | 3.95 | 4.10 | 363716 | 1484492 | -0.12 | -2.84% |
| 2008-08-29 | 4.34 | 4.42 | 3.94 | 4.22 | 480297 | 1988292 | -0.14 | -3.21% |
| 2008-08-22 | 4.32 | 4.62 | 4.05 | 4.36 | 810139 | 3553068 | -0.01 | -0.23% |
| 2008-08-15 | 4.48 | 4.54 | 4.11 | 4.37 | 746000 | 3213596 | -0.14 | -3.10% |
| 2008-08-08 | 5.21 | 5.21 | 4.40 | 4.51 | 1104463 | 5329027 | -0.73 | -13.93% |
| 2008-08-01 | 5.78 | 5.87 | 5.08 | 5.24 | 740365 | 4058794 | -0.51 | -8.87% |
| 2008-07-25 | 5.53 | 5.95 | 5.45 | 5.75 | 951264 | 5472633 | 0.22 | 3.98% |
| 2008-07-18 | 5.52 | 5.84 | 5.28 | 5.53 | 677506 | 3759680 | -0.07 | -1.25% |
| 2008-07-11 | 5.33 | 6.05 | 5.33 | 5.60 | 1155617 | 6643470 | 0.29 | 5.46% |
| 2008-07-04 | 5.35 | 5.49 | 4.98 | 5.31 | 778764 | 4103381 | -0.08 | -1.48% |
| 2008-06-27 | 5.62 | 5.85 | 5.15 | 5.39 | 1077451 | 5949980 | -0.27 | -4.77% |
| 2008-06-20 | 6.06 | 6.45 | 5.34 | 5.66 | 1069930 | 6389197 | -0.35 | -5.82% |
| 2008-06-13 | 7.08 | 7.08 | 6.00 | 6.01 | 739609 | 4758445 | -1.40 | -18.89% |
| 2008-06-06 | 7.50 | 7.87 | 7.24 | 7.41 | 914158 | 6884069 | -0.14 | -1.85% |
| 2008-05-30 | 7.70 | 7.94 | 7.30 | 7.55 | 1040631 | 7950595 | -0.30 | -3.82% |
| 2008-05-23 | 8.62 | 8.90 | 7.56 | 7.85 | 1719958 | 14102396 | -0.85 | -9.77% |
| 2008-05-16 | 8.05 | 9.12 | 7.98 | 8.70 | 2934289 | 25552200 | 0.47 | 5.71% |
| 2008-05-09 | 7.30 | 8.30 | 7.15 | 8.23 | 2827722 | 21920108 | 1.08 | 15.11% |
| 2008-04-30 | 6.75 | 7.30 | 6.58 | 7.15 | 889006 | 6164969 | 0.29 | 4.23% |
| 2008-04-25 | 6.19 | 7.20 | 5.52 | 6.86 | 1640723 | 10679362 | 1.08 | 18.68% |
| 2008-04-18 | 6.79 | 6.83 | 5.51 | 5.78 | 644435 | 3966474 | -1.12 | -16.23% |
| 2008-04-11 | 6.50 | 7.06 | 6.36 | 6.90 | 789159 | 5361622 | 0.38 | 5.83% |
| 2008-04-03 | 6.88 | 7.07 | 6.10 | 6.52 | 488851 | 3183020 | -0.58 | -8.17% |
| 2008-03-28 | 7.83 | 7.90 | 6.60 | 7.10 | 945887 | 6931920 | -0.68 | -8.74% |
| 2008-03-21 | 7.48 | 7.88 | 6.45 | 7.78 | 1394876 | 9942888 | 0.28 | 3.73% |
| 2008-03-14 | 8.52 | 8.52 | 7.30 | 7.50 | 893815 | 7043776 | -1.10 | -12.79% |
| 2008-03-07 | 9.09 | 9.29 | 8.28 | 8.60 | 1003622 | 8833205 | -0.52 | -5.70% |
| 2008-02-29 | 9.10 | 9.49 | 8.80 | 9.12 | 723178 | 6600956 | 0.01 | 0.11% |
| 2008-02-22 | 9.70 | 10.00 | 9.00 | 9.11 | 1072327 | 10251711 | 0.01 | 0.11% |
| 2008-02-15 | 9.16 | 9.43 | 8.82 | 9.10 | 414643 | 3739108 | -0.14 | -1.51% |
| 2008-02-05 | 8.60 | 9.50 | 8.53 | 9.24 | 604365 | 5513640 | 0.92 | 11.06% |
| 2008-02-01 | 8.80 | 8.80 | 7.95 | 8.32 | 1042074 | 8691701 | -0.54 | -6.09% |
| 2008-01-25 | 10.00 | 10.10 | 8.25 | 8.86 | 2045424 | 18060340 | -1.14 | -11.40% |
| 2008-01-18 | 11.27 | 11.44 | 9.70 | 10.00 | 1968075 | 20865696 | -1.26 | -11.19% |
| 2008-01-11 | 10.75 | 11.67 | 10.60 | 11.26 | 2665266 | 29595732 | 0.54 | 5.04% |
| 2008-01-04 | 10.04 | 10.98 | 9.75 | 10.72 | 2277782 | 23616288 | 0.68 | 6.77% |
| 2007-12-28 | 9.69 | 10.29 | 9.40 | 10.04 | 3062855 | 30279300 | 0.36 | 3.72% |
| 2007-12-21 | 9.32 | 9.81 | 8.85 | 9.68 | 1889129 | 17818938 | 0.35 | 3.75% |
| 2007-12-14 | 9.23 | 10.08 | 8.81 | 9.33 | 2864035 | 27287680 | -0.06 | -0.64% |
| 2007-12-07 | 8.21 | 9.52 | 8.06 | 9.39 | 2580215 | 22926008 | 1.20 | 14.65% |
| 2007-11-30 | 9.05 | 9.11 | 7.97 | 8.19 | 1802185 | 15277027 | -0.68 | -7.67% |
| 2007-11-23 | 8.47 | 9.32 | 8.38 | 8.87 | 2600773 | 23197654 | 0.42 | 4.97% |
| 2007-11-16 | 8.66 | 9.15 | 7.82 | 8.45 | 1378995 | 11834895 | -0.21 | -2.42% |
| 2007-11-09 | 9.28 | 9.88 | 8.52 | 8.66 | 864350 | 7979264 | -0.72 | -7.68% |
| 2007-11-02 | 10.00 | 10.70 | 9.25 | 9.38 | 1358281 | 13720205 | -0.59 | -5.92% |
| 2007-10-26 | 11.90 | 11.97 | 9.52 | 9.97 | 1008867 | 10687337 | -2.68 | -21.19% |
| 2007-10-18 | 12.40 | 13.60 | 11.80 | 12.65 | 1325656 | 17201428 | 0.15 | 1.20% |
| 2007-10-12 | 13.64 | 13.75 | 12.18 | 12.50 | 1445047 | 18814618 | -0.94 | -6.99% |
| 2007-09-28 | 13.48 | 13.90 | 12.28 | 13.44 | 1706489 | 22127766 | 0.24 | 1.82% |
| 2007-09-21 | 14.89 | 15.41 | 12.85 | 13.20 | 1485333 | 20943862 | -1.70 | -11.41% |
| 2007-09-14 | 11.97 | 15.45 | 11.20 | 14.90 | 1796756 | 24104030 | 2.89 | 24.06% |
| 2007-09-07 | 10.68 | 12.56 | 10.65 | 12.01 | 2155213 | 25029450 | 1.34 | 12.56% |
| 2007-08-31 | 10.10 | 11.20 | 9.88 | 10.67 | 2030332 | 21251332 | 0.59 | 5.85% |
| 2007-08-24 | 9.50 | 10.43 | 9.50 | 10.08 | 2290299 | 23059608 | 0.80 | 8.62% |
| 2007-08-17 | 9.78 | 10.15 | 9.25 | 9.28 | 2021847 | 19721992 | -0.41 | -4.23% |
| 2007-08-10 | 8.62 | 9.82 | 8.61 | 9.69 | 3155011 | 29623556 | 1.46 | 17.74% |
| 2007-08-03 | 8.15 | 8.68 | 7.91 | 8.23 | 1825066 | 15286916 | 0.10 | 1.23% |
| 2007-07-27 | 6.78 | 8.20 | 6.77 | 8.13 | 2371695 | 18287764 | 1.35 | 19.91% |
| 2007-07-20 | 6.65 | 6.88 | 6.45 | 6.78 | 820851 | 5501932 | 0.13 | 1.96% |
| 2007-07-13 | 6.76 | 6.98 | 6.53 | 6.65 | 606078 | 4097555 | -0.08 | -1.19% |
| 2007-07-06 | 6.80 | 7.05 | 6.20 | 6.73 | 854596 | 5727957 | 0.01 | 0.15% |
| 2007-06-29 | 7.10 | 7.46 | 6.60 | 6.72 | 1370542 | 9639863 | -0.54 | -7.44% |
| 2007-06-22 | 8.01 | 8.23 | 7.10 | 7.26 | 1816054 | 14219952 | -0.73 | -9.14% |
| 2007-06-15 | 8.00 | 8.75 | 7.70 | 7.99 | 1986514 | 16296605 | -0.21 | -2.56% |
| 2007-06-08 | 7.85 | 8.50 | 6.48 | 8.20 | 3251412 | 25122276 | 0.20 | 2.50% |
| 2007-06-01 | 9.71 | 10.00 | 7.92 | 8.00 | 3302957 | 30194232 | -1.42 | -15.07% |
| 2007-05-25 | 9.00 | 9.95 | 8.85 | 9.42 | 3054187 | 29133908 | 0.03 | 0.32% |
| 2007-05-18 | 9.00 | 9.70 | 8.80 | 9.39 | 2866960 | 26676100 | 0.25 | 2.73% |
| 2007-05-11 | 8.10 | 9.48 | 7.85 | 9.14 | 4296275 | 37835688 | 0.94 | 11.46% |
| 2007-04-27 | 7.55 | 8.75 | 7.50 | 8.20 | 3320715 | 27383582 | 0.68 | 9.04% |
| 2007-04-20 | 7.44 | 7.92 | 7.00 | 7.52 | 2973624 | 22365416 | 0.13 | 1.76% |
| 2007-04-13 | 6.64 | 7.54 | 6.64 | 7.39 | 3829788 | 27436694 | 0.80 | 12.14% |
| 2007-04-06 | 6.35 | 6.80 | 6.29 | 6.59 | 2828534 | 18588104 | 0.20 | 3.13% |
| 2007-03-30 | 6.11 | 6.64 | 6.11 | 6.39 | 3438992 | 21963276 | 0.30 | 4.93% |
| 2007-03-23 | 5.83 | 6.17 | 5.71 | 6.09 | 1824756 | 10924378 | 0.08 | 1.33% |
| 2007-03-16 | 6.25 | 6.38 | 6.00 | 6.01 | 1766223 | 10925040 | -0.24 | -3.84% |
| 2007-03-09 | 6.36 | 6.45 | 5.80 | 6.25 | 2471805 | 15251940 | -0.15 | -2.34% |
| 2007-03-02 | 5.81 | 6.86 | 5.74 | 6.40 | 4911901 | 31378700 | 0.62 | 10.73% |
| 2007-02-16 | 4.97 | 5.92 | 4.92 | 5.78 | 3410806 | 18824414 | 0.77 | 15.37% |
| 2007-02-09 | 5.05 | 5.22 | 4.49 | 5.01 | 4218411 | 20927010 | -0.19 | -3.65% |
| 2007-02-02 | 5.79 | 6.17 | 5.02 | 5.20 | 1591435 | 8918588 | -0.59 | -10.19% |
| 2007-01-26 | 5.72 | 6.50 | 5.22 | 5.79 | 1788902 | 10734758 | 0.14 | 2.48% |
| 2007-01-19 | 6.05 | 6.20 | 5.25 | 5.65 | 1626189 | 9489028 | -0.49 | -7.98% |
| 2007-01-12 | 5.17 | 6.31 | 5.04 | 6.14 | 2341070 | 13584046 | 0.97 | 18.76% |
| 2007-01-05 | 4.51 | 5.32 | 4.51 | 5.17 | 1119942 | 5609686 | 0.66 | 14.63% |
| 2006-12-29 | 3.96 | 4.60 | 3.96 | 4.51 | 1833488 | 7984069 | 0.55 | 13.89% |
| 2006-12-22 | 4.30 | 4.42 | 3.89 | 3.96 | 1578209 | 6638944 | -0.34 | -7.91% |
| 2006-12-15 | 3.85 | 4.44 | 3.84 | 4.30 | 2060951 | 8771021 | 0.39 | 9.97% |
| 2006-12-08 | 3.58 | 4.30 | 3.55 | 3.91 | 2847712 | 11147510 | 0.32 | 8.91% |
| 2006-12-01 | 3.42 | 3.75 | 3.25 | 3.59 | 2156314 | 7610009 | 0.18 | 5.28% |
| 2006-11-24 | 3.20 | 3.42 | 3.05 | 3.41 | 1767195 | 5668625 | 0.24 | 7.57% |
