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 | 5.20 | 6.70 | 4.95 | 6.20 | 5264609 | 30985496 | 0.94 | 17.87% |
| 2009-11-20 | 4.95 | 5.32 | 4.90 | 5.26 | 2691585 | 13664366 | 0.36 | 7.35% |
| 2009-11-13 | 4.83 | 5.06 | 4.71 | 4.90 | 1993611 | 9739390 | 0.08 | 1.66% |
| 2009-11-06 | 4.45 | 4.89 | 4.40 | 4.82 | 1297831 | 6142125 | 0.27 | 5.93% |
| 2009-10-30 | 4.94 | 4.95 | 4.50 | 4.55 | 1195205 | 5575809 | -0.37 | -7.52% |
| 2009-10-23 | 4.45 | 5.15 | 4.41 | 4.92 | 2532761 | 12273991 | 0.47 | 10.56% |
| 2009-10-16 | 4.27 | 4.68 | 4.15 | 4.45 | 1038217 | 4580671 | 0.18 | 4.21% |
| 2009-10-09 | 4.09 | 4.49 | 4.07 | 4.27 | 138196 | 584125 | 0.19 | 4.66% |
| 2009-09-30 | 4.22 | 4.34 | 3.88 | 4.08 | 359045 | 1462988 | -0.20 | -4.67% |
| 2009-09-25 | 4.63 | 4.76 | 4.25 | 4.28 | 984745 | 4435601 | -0.36 | -7.76% |
| 2009-09-18 | 4.42 | 5.13 | 4.41 | 4.64 | 3811952 | 18392674 | 0.36 | 8.41% |
| 2009-09-11 | 3.97 | 4.38 | 3.88 | 4.28 | 1184036 | 4820579 | 0.31 | 7.81% |
| 2009-09-04 | 3.95 | 4.02 | 3.64 | 3.97 | 657239 | 2530380 | -0.02 | -0.50% |
| 2009-08-28 | 3.93 | 4.09 | 3.80 | 3.99 | 743581 | 2946628 | 0.08 | 2.05% |
| 2009-08-21 | 4.20 | 4.20 | 3.66 | 3.91 | 764074 | 2970089 | -0.34 | -8.00% |
| 2009-08-14 | 4.75 | 4.79 | 4.25 | 4.25 | 715035 | 3240166 | -0.47 | -9.96% |
| 2009-08-07 | 4.86 | 5.01 | 4.70 | 4.72 | 1272502 | 6195879 | -0.13 | -2.68% |
| 2009-07-31 | 5.05 | 5.17 | 4.50 | 4.85 | 1722646 | 8471414 | -0.20 | -3.96% |
| 2009-07-24 | 4.92 | 5.40 | 4.86 | 5.05 | 2724027 | 13871274 | 0.13 | 2.64% |
| 2009-07-17 | 4.95 | 5.05 | 4.88 | 4.92 | 1567797 | 7761470 | -0.07 | -1.40% |
| 2009-07-10 | 5.12 | 5.26 | 4.84 | 4.99 | 2554086 | 12799431 | -0.14 | -2.73% |
| 2009-07-03 | 4.25 | 5.26 | 4.15 | 5.13 | 3986310 | 18548040 | 0.88 | 20.71% |
| 2009-06-26 | 4.19 | 4.30 | 4.10 | 4.25 | 980803 | 4117374 | 0.09 | 2.16% |
| 2009-06-19 | 4.08 | 4.25 | 4.04 | 4.16 | 1026400 | 4246616 | 0.08 | 1.96% |
| 2009-06-12 | 4.00 | 4.45 | 3.95 | 4.08 | 1942359 | 8145192 | 0.08 | 2.00% |
| 2009-06-05 | 4.11 | 4.19 | 4.00 | 4.00 | 1221894 | 5004337 | -0.06 | -1.48% |
| 2009-05-27 | 3.88 | 4.22 | 3.85 | 4.06 | 752586 | 3030095 | 0.08 | 2.01% |
| 2009-05-22 | 4.04 | 4.13 | 3.90 | 3.98 | 1141227 | 4577149 | -0.08 | -1.97% |
| 2009-05-15 | 4.29 | 4.40 | 3.84 | 4.06 | 2854069 | 11811719 | -0.04 | -0.98% |
| 2009-05-08 | 3.51 | 4.10 | 3.51 | 4.10 | 2188212 | 8452815 | 0.59 | 16.81% |
| 2009-04-30 | 3.55 | 3.56 | 3.34 | 3.51 | 561394 | 1940597 | -0.04 | -1.13% |
| 2009-04-24 | 3.65 | 3.89 | 3.49 | 3.55 | 1448220 | 5405041 | -0.13 | -3.53% |
| 2009-04-17 | 3.76 | 3.79 | 3.61 | 3.68 | 1410744 | 5217659 | -0.07 | -1.87% |
| 2009-04-10 | 3.60 | 3.78 | 3.42 | 3.75 | 919847 | 3325748 | 0.13 | 3.59% |
| 2009-04-03 | 3.50 | 3.87 | 3.50 | 3.62 | 2430435 | 9008624 | 0.16 | 4.62% |
| 2009-03-27 | 3.33 | 3.48 | 3.21 | 3.46 | 1197220 | 4041126 | 0.12 | 3.59% |
| 2009-03-20 | 3.24 | 3.44 | 3.17 | 3.34 | 1062012 | 3543529 | 0.11 | 3.41% |
| 2009-03-13 | 3.34 | 3.47 | 3.08 | 3.23 | 1015382 | 3329102 | -0.05 | -1.52% |
| 2009-03-06 | 2.90 | 3.29 | 2.89 | 3.28 | 1050463 | 3308585 | 0.32 | 10.81% |
| 2009-02-27 | 3.60 | 3.74 | 2.89 | 2.96 | 1392129 | 4724434 | -0.61 | -17.09% |
| 2009-02-20 | 3.71 | 3.82 | 3.43 | 3.57 | 2204203 | 7971243 | -0.11 | -2.99% |
| 2009-02-13 | 3.01 | 3.69 | 2.97 | 3.68 | 2349028 | 7625585 | 0.68 | 22.67% |
| 2009-02-06 | 2.75 | 3.06 | 2.73 | 3.00 | 1107518 | 3225322 | 0.25 | 9.09% |
| 2009-01-23 | 2.72 | 2.80 | 2.64 | 2.75 | 659468 | 1790323 | 0.04 | 1.48% |
| 2009-01-16 | 2.64 | 2.79 | 2.54 | 2.71 | 696110 | 1856003 | 0.06 | 2.26% |
| 2009-01-09 | 2.49 | 2.69 | 2.49 | 2.65 | 547324 | 1415559 | 0.09 | 3.52% |
| 2008-12-26 | 2.94 | 2.96 | 2.51 | 2.56 | 738916 | 2009335 | -0.40 | -13.51% |
| 2008-12-19 | 2.59 | 3.12 | 2.51 | 2.96 | 1793846 | 5185920 | 0.38 | 14.73% |
| 2008-12-12 | 2.65 | 2.97 | 2.51 | 2.58 | 1844588 | 5151625 | 0.03 | 1.18% |
| 2008-12-05 | 2.29 | 2.57 | 2.22 | 2.55 | 1016520 | 2498895 | 0.20 | 8.51% |
| 2008-11-28 | 2.48 | 2.58 | 2.23 | 2.35 | 687529 | 1641874 | -0.23 | -8.91% |
| 2008-11-21 | 2.34 | 2.74 | 2.08 | 2.58 | 1506975 | 3614715 | 0.24 | 10.26% |
| 2008-11-14 | 1.89 | 2.35 | 1.88 | 2.34 | 957661 | 2070333 | 0.50 | 27.17% |
| 2008-11-07 | 1.91 | 1.94 | 1.76 | 1.84 | 228566 | 420009 | -0.10 | -5.16% |
| 2008-10-31 | 2.19 | 2.19 | 1.92 | 1.94 | 273118 | 553258 | -0.28 | -12.61% |
| 2008-10-24 | 2.27 | 2.47 | 2.18 | 2.22 | 483084 | 1126270 | -0.02 | -0.89% |
| 2008-10-17 | 2.14 | 2.38 | 2.04 | 2.24 | 460668 | 1042296 | 0.03 | 1.36% |
| 2008-10-10 | 2.58 | 2.65 | 2.21 | 2.21 | 318206 | 784274 | -0.42 | -15.97% |
| 2008-09-26 | 2.80 | 2.88 | 2.38 | 2.63 | 485657 | 1277134 | 0.01 | 0.38% |
| 2008-09-19 | 2.77 | 2.91 | 2.27 | 2.62 | 381971 | 984249 | -0.18 | -6.43% |
| 2008-09-12 | 2.84 | 3.08 | 2.75 | 2.80 | 460939 | 1359514 | 0.00 | 0.00% |
| 2008-09-05 | 2.60 | 3.13 | 2.59 | 2.80 | 834304 | 2435963 | 0.17 | 6.46% |
| 2008-08-29 | 2.69 | 2.78 | 2.50 | 2.63 | 188402 | 493383 | -0.08 | -2.95% |
| 2008-08-22 | 2.75 | 2.84 | 2.38 | 2.71 | 332961 | 884770 | -0.02 | -0.73% |
| 2008-08-15 | 3.01 | 3.05 | 2.57 | 2.73 | 263665 | 716494 | -0.27 | -9.00% |
| 2008-08-08 | 3.48 | 3.48 | 3.00 | 3.00 | 219967 | 718078 | -0.48 | -13.79% |
| 2008-08-01 | 3.80 | 3.90 | 3.34 | 3.48 | 321866 | 1156906 | -0.30 | -7.94% |
| 2008-07-25 | 3.54 | 3.85 | 3.51 | 3.78 | 327822 | 1223955 | 0.20 | 5.59% |
| 2008-07-18 | 3.88 | 4.05 | 3.41 | 3.58 | 399953 | 1485037 | -0.29 | -7.49% |
| 2008-07-11 | 3.51 | 4.13 | 3.45 | 3.87 | 771159 | 2999194 | 0.37 | 10.57% |
| 2008-07-04 | 3.75 | 3.94 | 3.30 | 3.50 | 432884 | 1562608 | -0.30 | -7.89% |
| 2008-06-27 | 3.25 | 4.04 | 3.16 | 3.80 | 943890 | 3633063 | 0.47 | 14.11% |
| 2008-06-20 | 3.91 | 4.00 | 3.33 | 3.33 | 507040 | 1831137 | -0.73 | -17.98% |
| 2008-06-13 | 4.87 | 4.87 | 4.06 | 4.06 | 192445 | 834883 | -0.92 | -18.47% |
| 2008-06-06 | 4.76 | 5.12 | 4.75 | 4.98 | 253502 | 1249890 | 0.25 | 5.29% |
| 2008-05-30 | 5.14 | 5.19 | 4.70 | 4.73 | 253063 | 1249330 | -0.44 | -8.51% |
| 2008-05-23 | 5.27 | 5.49 | 4.79 | 5.17 | 364860 | 1843611 | -0.10 | -1.90% |
| 2008-05-16 | 5.40 | 5.55 | 5.06 | 5.27 | 429175 | 2273391 | -0.22 | -4.01% |
| 2008-05-09 | 5.76 | 6.16 | 5.44 | 5.49 | 649818 | 3778527 | -0.18 | -3.17% |
| 2008-04-30 | 5.76 | 5.76 | 5.32 | 5.67 | 385537 | 2114007 | -0.02 | -0.35% |
| 2008-04-25 | 5.82 | 5.82 | 4.83 | 5.69 | 504942 | 2743485 | 0.12 | 2.15% |
| 2008-04-18 | 6.53 | 6.53 | 5.57 | 5.57 | 235527 | 1398552 | -0.88 | -13.64% |
| 2008-04-11 | 6.08 | 6.65 | 5.98 | 6.45 | 249556 | 1584544 | 0.35 | 5.74% |
| 2008-04-03 | 6.96 | 7.14 | 5.88 | 6.10 | 279651 | 1783514 | -1.05 | -14.69% |
| 2008-03-28 | 7.15 | 7.49 | 6.66 | 7.15 | 427455 | 3068878 | 0.07 | 0.99% |
| 2008-03-21 | 7.19 | 7.30 | 6.21 | 7.08 | 555124 | 3803356 | -0.15 | -2.08% |
| 2008-03-14 | 7.89 | 8.09 | 7.10 | 7.23 | 503405 | 3847467 | -0.65 | -8.25% |
| 2008-03-07 | 7.28 | 8.35 | 7.15 | 7.88 | 1180627 | 9218340 | 0.60 | 8.24% |
| 2008-02-29 | 7.19 | 7.65 | 7.10 | 7.28 | 540811 | 3964175 | 0.10 | 1.39% |
| 2008-02-22 | 7.13 | 7.37 | 7.06 | 7.18 | 333886 | 2399774 | 0.17 | 2.42% |
| 2008-02-15 | 7.21 | 7.55 | 6.89 | 7.01 | 183929 | 1305478 | -0.18 | -2.50% |
| 2008-02-05 | 6.62 | 7.23 | 6.62 | 7.19 | 218008 | 1541904 | 0.63 | 9.60% |
| 2008-02-01 | 7.30 | 7.30 | 6.56 | 6.56 | 488065 | 3364089 | -0.76 | -10.38% |
| 2008-01-25 | 7.35 | 7.81 | 6.90 | 7.32 | 1211924 | 8992848 | 0.02 | 0.27% |
| 2008-01-18 | 7.77 | 7.99 | 6.93 | 7.30 | 591691 | 4430279 | -0.44 | -5.68% |
| 2008-01-11 | 7.38 | 7.77 | 7.16 | 7.74 | 655525 | 4935168 | 0.36 | 4.88% |
| 2008-01-04 | 7.12 | 7.59 | 7.00 | 7.38 | 409822 | 3010407 | 0.27 | 3.80% |
| 2007-12-28 | 6.54 | 7.12 | 6.40 | 7.11 | 637829 | 4298959 | 0.56 | 8.55% |
| 2007-12-21 | 6.65 | 6.65 | 6.15 | 6.55 | 352152 | 2243904 | -0.05 | -0.76% |
| 2007-12-14 | 6.50 | 6.85 | 6.44 | 6.60 | 389937 | 2575592 | -0.06 | -0.90% |
| 2007-12-07 | 5.96 | 6.79 | 5.96 | 6.66 | 461398 | 2989378 | 0.67 | 11.19% |
| 2007-11-30 | 6.32 | 6.39 | 5.94 | 5.99 | 235811 | 1434212 | -0.27 | -4.31% |
| 2007-11-23 | 6.55 | 6.87 | 6.02 | 6.26 | 240416 | 1557766 | -0.29 | -4.43% |
| 2007-11-16 | 6.65 | 6.75 | 6.40 | 6.55 | 198451 | 1297264 | -0.19 | -2.82% |
| 2007-11-09 | 7.00 | 7.26 | 6.48 | 6.74 | 283192 | 1946578 | -0.22 | -3.16% |
| 2007-11-02 | 6.93 | 7.50 | 6.79 | 6.96 | 385106 | 2732188 | 0.28 | 4.19% |
| 2007-10-26 | 7.67 | 7.88 | 6.58 | 6.68 | 465555 | 3341088 | -0.88 | -11.64% |
| 2007-10-18 | 7.89 | 7.99 | 7.55 | 7.56 | 421749 | 3259350 | -0.34 | -4.30% |
| 2007-10-12 | 8.00 | 8.90 | 7.80 | 7.90 | 1231558 | 10174331 | 0.03 | 0.38% |
| 2007-09-28 | 7.70 | 8.20 | 7.52 | 7.87 | 740630 | 5852190 | 0.33 | 4.38% |
| 2007-09-21 | 7.89 | 8.10 | 7.44 | 7.54 | 702922 | 5477376 | -0.39 | -4.92% |
| 2007-09-14 | 7.62 | 8.27 | 7.28 | 7.93 | 1034107 | 8130008 | 0.11 | 1.41% |
| 2007-09-07 | 8.39 | 8.80 | 7.81 | 7.82 | 1241873 | 10296773 | -0.17 | -2.13% |
| 2007-08-31 | 7.90 | 7.99 | 7.21 | 7.99 | 737554 | 5597796 | 0.20 | 2.57% |
| 2007-08-24 | 7.76 | 8.06 | 7.45 | 7.79 | 1152431 | 8893174 | 0.29 | 3.87% |
| 2007-08-17 | 7.10 | 7.90 | 6.97 | 7.50 | 984844 | 7316571 | 0.30 | 4.17% |
| 2007-08-10 | 7.70 | 8.19 | 7.18 | 7.20 | 1186047 | 9076049 | -0.23 | -3.10% |
| 2007-08-03 | 6.77 | 7.80 | 6.77 | 7.43 | 1771373 | 13027360 | 0.64 | 9.43% |
| 2007-07-27 | 6.18 | 6.96 | 6.13 | 6.79 | 1717327 | 11333954 | 0.54 | 8.64% |
| 2007-07-20 | 7.26 | 7.26 | 5.92 | 6.25 | 1435043 | 9113672 | -1.39 | -18.19% |
| 2007-07-13 | 8.25 | 8.90 | 7.64 | 7.64 | 477961 | 4156141 | -0.84 | -9.91% |
| 2007-05-18 | 7.82 | 8.60 | 7.70 | 8.48 | 1802788 | 14809003 | 0.47 | 5.87% |
| 2007-05-11 | 8.11 | 8.47 | 7.80 | 8.01 | 1022930 | 8332060 | 0.29 | 3.76% |
| 2007-04-26 | 7.69 | 7.85 | 7.15 | 7.72 | 1347836 | 10195978 | 0.03 | 0.39% |
| 2007-04-20 | 6.43 | 7.85 | 6.40 | 7.69 | 2265429 | 16516181 | 1.23 | 19.04% |
| 2007-04-13 | 6.00 | 6.71 | 5.96 | 6.46 | 1967715 | 12537117 | 0.46 | 7.67% |
| 2007-04-06 | 5.93 | 6.20 | 5.87 | 6.00 | 1132312 | 6840889 | 0.08 | 1.35% |
| 2007-03-30 | 5.73 | 6.39 | 5.50 | 5.92 | 1953452 | 11584350 | 0.37 | 6.67% |
| 2007-03-23 | 4.69 | 5.55 | 4.65 | 5.55 | 1169688 | 6104258 | 0.66 | 13.50% |
| 2007-03-16 | 4.44 | 5.18 | 4.37 | 4.89 | 1422260 | 6915188 | 0.53 | 12.16% |
| 2007-03-09 | 4.02 | 4.45 | 3.82 | 4.36 | 1109991 | 4592948 | 0.34 | 8.46% |
| 2007-03-02 | 3.78 | 4.28 | 3.73 | 4.02 | 1635641 | 6623509 | 0.28 | 7.49% |
| 2007-02-16 | 3.03 | 3.87 | 3.03 | 3.74 | 1255662 | 4491678 | 0.71 | 23.43% |
| 2007-02-09 | 2.91 | 3.10 | 2.91 | 3.03 | 584655 | 1774578 | 0.07 | 2.37% |
| 2007-02-02 | 3.25 | 3.31 | 2.84 | 2.96 | 1009129 | 3105877 | -0.27 | -8.36% |
| 2007-01-26 | 3.01 | 3.35 | 2.96 | 3.23 | 1424157 | 4487494 | 0.24 | 8.03% |
| 2007-01-19 | 2.73 | 3.17 | 2.70 | 2.99 | 1589167 | 4701967 | 0.21 | 7.55% |
| 2007-01-12 | 2.50 | 2.99 | 2.47 | 2.78 | 1498501 | 4170089 | 0.27 | 10.76% |
| 2007-01-05 | 2.51 | 2.53 | 2.44 | 2.51 | 252148 | 624146 | 0.02 | 0.80% |
| 2006-12-29 | 2.56 | 2.67 | 2.46 | 2.49 | 592119 | 1508615 | -0.06 | -2.35% |
| 2006-12-22 | 2.52 | 2.67 | 2.43 | 2.55 | 764866 | 1940780 | 0.04 | 1.59% |
| 2006-12-15 | 2.43 | 2.57 | 2.42 | 2.51 | 429678 | 1074029 | 0.03 | 1.21% |
| 2006-12-08 | 2.48 | 2.80 | 2.46 | 2.48 | 1416139 | 3729560 | 0.00 | 0.00% |
| 2006-12-01 | 2.39 | 2.58 | 2.36 | 2.48 | 637017 | 1572979 | 0.08 | 3.33% |
