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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 5.75 | 6.17 | 5.40 | 5.64 | 1341237 | 7822069 | -0.07 | -1.23% |
| 2009-11-19 | 5.24 | 5.71 | 5.21 | 5.71 | 933012 | 5063171 | 0.52 | 10.02% |
| 2009-11-13 | 5.10 | 5.25 | 5.00 | 5.19 | 701121 | 3600484 | 0.08 | 1.57% |
| 2009-11-06 | 4.57 | 5.25 | 4.50 | 5.11 | 1115590 | 5616976 | 0.39 | 8.26% |
| 2009-10-30 | 4.98 | 4.99 | 4.65 | 4.72 | 606587 | 2896448 | -0.26 | -5.22% |
| 2009-10-23 | 4.69 | 5.16 | 4.65 | 4.98 | 1291682 | 6305115 | 0.23 | 4.84% |
| 2009-10-16 | 4.34 | 4.87 | 4.26 | 4.75 | 939083 | 4357209 | 0.41 | 9.45% |
| 2009-10-09 | 4.19 | 4.37 | 4.19 | 4.34 | 78254 | 336517 | 0.16 | 3.83% |
| 2009-09-30 | 4.75 | 4.85 | 4.08 | 4.18 | 466554 | 2094435 | -0.40 | -8.73% |
| 2009-09-25 | 4.52 | 4.83 | 4.22 | 4.58 | 675156 | 3086709 | 0.01 | 0.22% |
| 2009-09-18 | 4.45 | 4.85 | 4.39 | 4.57 | 784380 | 3605107 | 0.15 | 3.39% |
| 2009-09-11 | 4.30 | 4.47 | 4.19 | 4.42 | 453136 | 1963712 | 0.13 | 3.03% |
| 2009-09-04 | 4.36 | 4.38 | 4.01 | 4.29 | 430097 | 1799070 | -0.14 | -3.16% |
| 2009-08-28 | 4.45 | 4.75 | 4.16 | 4.43 | 841158 | 3789109 | -0.05 | -1.12% |
| 2009-08-21 | 4.35 | 4.59 | 4.01 | 4.48 | 879984 | 3791217 | 0.05 | 1.13% |
| 2009-08-14 | 5.07 | 5.20 | 4.42 | 4.43 | 631910 | 3052557 | -0.60 | -11.93% |
| 2009-08-07 | 4.86 | 5.80 | 4.86 | 5.03 | 1694720 | 9116486 | 0.19 | 3.93% |
| 2009-07-31 | 4.64 | 5.08 | 4.37 | 4.84 | 1115605 | 5275886 | 0.20 | 4.31% |
| 2009-07-24 | 4.53 | 4.74 | 4.40 | 4.64 | 901211 | 4121630 | 0.13 | 2.88% |
| 2009-07-17 | 4.47 | 4.63 | 4.38 | 4.51 | 964381 | 4339546 | 0.04 | 0.90% |
| 2009-07-10 | 4.24 | 4.60 | 4.14 | 4.47 | 948315 | 4115327 | 0.21 | 4.93% |
| 2009-07-03 | 4.20 | 4.35 | 4.02 | 4.26 | 680014 | 2825555 | 0.07 | 1.67% |
| 2009-06-26 | 4.10 | 4.20 | 4.00 | 4.19 | 507436 | 2086914 | 0.09 | 2.19% |
| 2009-06-19 | 3.96 | 4.18 | 3.92 | 4.10 | 491793 | 1988649 | 0.14 | 3.54% |
| 2009-06-12 | 3.98 | 4.18 | 3.90 | 3.96 | 692286 | 2816214 | -0.02 | -0.50% |
| 2009-06-05 | 4.09 | 4.14 | 3.95 | 3.98 | 434645 | 1746636 | -0.10 | -2.45% |
| 2009-05-27 | 3.87 | 4.28 | 3.83 | 4.08 | 480489 | 1958987 | 0.10 | 2.51% |
| 2009-05-22 | 4.05 | 4.10 | 3.91 | 3.98 | 696409 | 2797624 | -0.12 | -2.93% |
| 2009-05-15 | 4.29 | 4.41 | 3.95 | 4.10 | 1107445 | 4549904 | -0.20 | -4.65% |
| 2009-05-08 | 3.94 | 4.48 | 3.89 | 4.30 | 1458228 | 6053935 | 0.34 | 8.59% |
| 2009-04-30 | 3.52 | 3.96 | 3.28 | 3.96 | 972570 | 3643004 | 0.40 | 11.24% |
| 2009-04-24 | 3.57 | 3.95 | 3.41 | 3.56 | 958783 | 3534221 | -0.01 | -0.28% |
| 2009-04-17 | 3.37 | 3.75 | 3.36 | 3.57 | 951928 | 3353863 | 0.23 | 6.89% |
| 2009-04-10 | 3.29 | 3.44 | 3.16 | 3.34 | 477879 | 1593733 | 0.05 | 1.52% |
| 2009-04-03 | 3.20 | 3.45 | 3.13 | 3.29 | 882104 | 2933814 | 0.11 | 3.46% |
| 2009-03-27 | 3.13 | 3.29 | 3.06 | 3.18 | 599564 | 1914575 | 0.03 | 0.95% |
| 2009-03-20 | 3.02 | 3.20 | 2.95 | 3.15 | 431494 | 1349056 | 0.13 | 4.30% |
| 2009-03-13 | 3.35 | 3.37 | 3.02 | 3.02 | 740059 | 2374604 | -0.24 | -7.36% |
| 2009-03-06 | 2.74 | 3.29 | 2.70 | 3.26 | 626436 | 1909682 | 0.45 | 16.01% |
| 2009-02-27 | 3.23 | 3.30 | 2.81 | 2.81 | 415697 | 1285472 | -0.41 | -12.73% |
| 2009-02-20 | 3.35 | 3.50 | 2.97 | 3.22 | 666189 | 2180775 | -0.13 | -3.88% |
| 2009-02-13 | 2.84 | 3.44 | 2.81 | 3.35 | 1240869 | 3910388 | 0.52 | 18.38% |
| 2009-02-06 | 2.54 | 2.85 | 2.50 | 2.83 | 695505 | 1888818 | 0.29 | 11.42% |
| 2009-01-23 | 2.47 | 2.61 | 2.46 | 2.54 | 302648 | 766721 | 0.06 | 2.42% |
| 2009-01-16 | 2.42 | 2.57 | 2.36 | 2.48 | 234784 | 577148 | 0.06 | 2.48% |
| 2009-01-09 | 2.29 | 2.51 | 2.26 | 2.42 | 194991 | 466225 | 0.09 | 3.86% |
| 2008-12-26 | 2.65 | 2.80 | 2.32 | 2.33 | 364621 | 943486 | -0.33 | -12.41% |
| 2008-12-19 | 2.49 | 2.70 | 2.41 | 2.66 | 278615 | 714788 | 0.19 | 7.69% |
| 2008-12-12 | 2.75 | 2.80 | 2.41 | 2.47 | 564647 | 1504264 | -0.19 | -7.14% |
| 2008-12-05 | 2.24 | 2.66 | 2.22 | 2.66 | 510090 | 1268009 | 0.40 | 17.70% |
| 2008-11-28 | 2.41 | 2.45 | 2.22 | 2.26 | 192013 | 445223 | -0.16 | -6.61% |
| 2008-11-21 | 2.34 | 2.59 | 2.24 | 2.42 | 540003 | 1307095 | 0.05 | 2.11% |
| 2008-11-14 | 2.01 | 2.40 | 2.01 | 2.37 | 424856 | 937797 | 0.37 | 18.50% |
| 2008-11-07 | 2.00 | 2.07 | 1.84 | 2.00 | 272537 | 537487 | -0.10 | -4.76% |
| 2008-10-31 | 2.21 | 2.25 | 1.97 | 2.10 | 220171 | 462224 | -0.19 | -8.30% |
| 2008-10-24 | 2.28 | 2.49 | 2.25 | 2.29 | 220898 | 523733 | -0.01 | -0.43% |
| 2008-10-17 | 2.40 | 2.47 | 2.20 | 2.30 | 157597 | 365482 | -0.10 | -4.17% |
| 2008-10-10 | 2.82 | 2.82 | 2.37 | 2.40 | 108900 | 285675 | -0.42 | -14.89% |
| 2008-09-26 | 3.15 | 3.26 | 2.73 | 2.82 | 253633 | 743168 | -0.15 | -5.05% |
| 2008-09-19 | 2.85 | 2.97 | 2.57 | 2.97 | 172345 | 487373 | 0.14 | 4.95% |
| 2008-09-12 | 2.88 | 2.93 | 2.72 | 2.83 | 102980 | 290827 | -0.04 | -1.39% |
| 2008-09-05 | 3.05 | 3.17 | 2.85 | 2.87 | 181364 | 549741 | -0.19 | -6.21% |
| 2008-08-29 | 2.98 | 3.12 | 2.79 | 3.06 | 132452 | 393863 | 0.10 | 3.38% |
| 2008-08-22 | 3.10 | 3.19 | 2.75 | 2.96 | 147854 | 442723 | -0.13 | -4.21% |
| 2008-08-15 | 3.47 | 3.55 | 2.98 | 3.09 | 155277 | 484960 | -0.37 | -10.69% |
| 2008-08-08 | 4.03 | 4.03 | 3.42 | 3.46 | 187649 | 706447 | -0.61 | -14.99% |
| 2008-08-01 | 4.45 | 4.52 | 3.98 | 4.07 | 343022 | 1452785 | -0.28 | -6.44% |
| 2008-07-25 | 4.17 | 4.64 | 4.10 | 4.35 | 381592 | 1685022 | 0.17 | 4.07% |
| 2008-07-18 | 4.40 | 4.98 | 3.89 | 4.18 | 737431 | 3301908 | -0.26 | -5.86% |
| 2008-07-11 | 3.82 | 4.86 | 3.80 | 4.44 | 784809 | 3562228 | 0.64 | 16.84% |
| 2008-07-04 | 3.71 | 3.89 | 3.51 | 3.80 | 147771 | 550793 | 0.09 | 2.43% |
| 2008-06-27 | 3.65 | 4.13 | 3.51 | 3.71 | 242003 | 936102 | 0.07 | 1.92% |
| 2008-06-20 | 4.17 | 4.28 | 3.37 | 3.64 | 260870 | 995836 | -0.53 | -12.71% |
| 2008-06-13 | 5.00 | 5.10 | 4.13 | 4.17 | 227522 | 1037942 | -1.02 | -19.65% |
| 2008-06-06 | 5.25 | 5.40 | 4.97 | 5.19 | 315291 | 1624266 | -0.14 | -2.63% |
| 2008-05-30 | 5.96 | 5.99 | 5.20 | 5.33 | 632027 | 3489483 | -0.83 | -13.47% |
| 2008-05-23 | 5.70 | 6.80 | 5.19 | 6.16 | 1461869 | 8940664 | 0.38 | 6.57% |
| 2008-05-16 | 5.00 | 5.90 | 4.80 | 5.78 | 774856 | 4270983 | 0.69 | 13.56% |
| 2008-05-09 | 5.20 | 5.65 | 4.91 | 5.09 | 568203 | 3031976 | -0.04 | -0.78% |
| 2008-04-30 | 5.00 | 5.18 | 4.80 | 5.13 | 257930 | 1287232 | 0.04 | 0.79% |
| 2008-04-25 | 5.14 | 5.27 | 4.13 | 5.09 | 578277 | 2799314 | 0.32 | 6.71% |
| 2008-04-18 | 5.97 | 5.99 | 4.73 | 4.77 | 493728 | 2594160 | -1.38 | -22.44% |
| 2008-04-11 | 5.98 | 6.67 | 5.81 | 6.15 | 466927 | 2903990 | 0.05 | 0.82% |
| 2008-04-03 | 7.40 | 7.45 | 5.69 | 6.10 | 313900 | 2034353 | -1.64 | -21.19% |
| 2008-03-28 | 8.68 | 8.89 | 7.11 | 7.74 | 265102 | 2116595 | -0.88 | -10.21% |
| 2008-03-21 | 9.73 | 9.80 | 7.70 | 8.62 | 247966 | 2102434 | -1.11 | -11.41% |
| 2008-03-14 | 10.75 | 10.75 | 9.54 | 9.73 | 199164 | 2019432 | -1.05 | -9.74% |
| 2008-03-07 | 10.59 | 11.36 | 10.50 | 10.78 | 454803 | 4986166 | 0.06 | 0.56% |
| 2008-02-29 | 10.20 | 10.75 | 9.70 | 10.72 | 313015 | 3227667 | 0.38 | 3.67% |
| 2008-02-22 | 10.73 | 11.00 | 10.14 | 10.34 | 244548 | 2599939 | 0.01 | 0.10% |
| 2008-02-15 | 10.42 | 10.58 | 9.98 | 10.33 | 105778 | 1075661 | 0.05 | 0.49% |
| 2008-02-05 | 9.98 | 10.56 | 9.70 | 10.28 | 116800 | 1190256 | 0.80 | 8.44% |
| 2008-02-01 | 10.54 | 11.49 | 9.22 | 9.48 | 665818 | 7125615 | -1.25 | -11.65% |
| 2008-01-25 | 12.07 | 12.18 | 9.80 | 10.73 | 610613 | 6596560 | -1.32 | -10.95% |
| 2008-01-18 | 11.95 | 12.77 | 11.36 | 12.05 | 761285 | 9318586 | 0.12 | 1.01% |
| 2008-01-11 | 11.62 | 12.32 | 11.20 | 11.93 | 647954 | 7648995 | 0.31 | 2.67% |
| 2008-01-04 | 11.27 | 11.78 | 11.15 | 11.62 | 263258 | 3026527 | 0.38 | 3.38% |
| 2007-12-28 | 10.53 | 11.48 | 10.32 | 11.24 | 551757 | 6042256 | 0.82 | 7.87% |
| 2007-12-21 | 10.02 | 10.47 | 9.68 | 10.42 | 318985 | 3221156 | 0.47 | 4.72% |
| 2007-12-14 | 9.59 | 10.35 | 9.58 | 9.95 | 334677 | 3353336 | 0.16 | 1.63% |
| 2007-12-07 | 9.30 | 9.85 | 9.18 | 9.79 | 169419 | 1616446 | 0.48 | 5.16% |
| 2007-11-30 | 9.78 | 10.00 | 9.21 | 9.31 | 219716 | 2099696 | -0.42 | -4.32% |
| 2007-11-23 | 9.30 | 10.00 | 8.80 | 9.73 | 312712 | 3006140 | 0.61 | 6.69% |
| 2007-11-16 | 9.20 | 9.56 | 8.81 | 9.12 | 223296 | 2052602 | -0.33 | -3.49% |
| 2007-11-09 | 9.62 | 10.29 | 9.35 | 9.45 | 224434 | 2224819 | -0.31 | -3.18% |
| 2007-11-02 | 10.10 | 11.13 | 9.70 | 9.76 | 505764 | 5321931 | -0.32 | -3.17% |
| 2007-10-26 | 11.92 | 12.30 | 9.21 | 10.08 | 607413 | 6602283 | -1.37 | -11.96% |
| 2007-10-18 | 12.17 | 12.69 | 11.40 | 11.45 | 523711 | 6324728 | -0.73 | -5.99% |
| 2007-10-12 | 12.80 | 13.80 | 11.23 | 12.18 | 1406336 | 18014624 | -0.12 | -0.98% |
| 2007-09-28 | 11.20 | 12.58 | 11.01 | 12.30 | 1169110 | 13804970 | 1.14 | 10.21% |
| 2007-09-21 | 10.83 | 11.95 | 10.80 | 11.16 | 1052025 | 12014493 | 0.36 | 3.33% |
| 2007-09-14 | 9.41 | 11.27 | 9.36 | 10.80 | 1368911 | 14238687 | 1.30 | 13.68% |
| 2007-09-07 | 9.63 | 10.28 | 9.34 | 9.50 | 918814 | 9034130 | 0.02 | 0.21% |
| 2007-08-31 | 9.42 | 9.58 | 8.78 | 9.48 | 647150 | 5978482 | 0.08 | 0.85% |
| 2007-08-24 | 9.29 | 9.95 | 9.18 | 9.40 | 829604 | 7873103 | 0.38 | 4.21% |
| 2007-08-17 | 8.78 | 9.29 | 8.56 | 9.02 | 548365 | 4888458 | 0.21 | 2.38% |
| 2007-08-10 | 9.51 | 9.67 | 8.60 | 8.81 | 851644 | 7826121 | -0.41 | -4.45% |
| 2007-08-02 | 9.04 | 9.30 | 8.60 | 9.22 | 716144 | 6453530 | 0.18 | 1.99% |
| 2007-07-27 | 7.81 | 9.13 | 7.81 | 9.04 | 868014 | 7428300 | 1.27 | 16.34% |
| 2007-07-20 | 7.51 | 7.89 | 7.07 | 7.77 | 559468 | 4229559 | 0.24 | 3.19% |
| 2007-07-13 | 6.79 | 8.25 | 6.78 | 7.53 | 807121 | 6077288 | 0.86 | 12.89% |
| 2007-07-06 | 6.28 | 7.33 | 6.02 | 6.67 | 658528 | 4403544 | 0.34 | 5.37% |
| 2007-06-29 | 7.98 | 8.18 | 6.20 | 6.33 | 836772 | 5920116 | -1.72 | -21.37% |
| 2007-06-22 | 9.18 | 9.60 | 8.05 | 8.05 | 964348 | 8689108 | -0.95 | -10.56% |
| 2007-06-15 | 9.09 | 9.85 | 8.00 | 9.00 | 1179312 | 10714759 | 0.02 | 0.22% |
| 2007-06-08 | 8.40 | 9.33 | 7.96 | 8.98 | 984312 | 8469436 | 0.14 | 1.58% |
| 2007-06-01 | 12.09 | 12.34 | 8.84 | 8.84 | 1158451 | 12669982 | -3.08 | -25.84% |
| 2007-05-25 | 10.82 | 12.35 | 10.62 | 11.92 | 1706705 | 19615292 | 0.67 | 5.96% |
| 2007-05-18 | 9.28 | 11.49 | 9.15 | 11.25 | 2041228 | 20938236 | 1.80 | 19.05% |
| 2007-05-11 | 9.00 | 9.55 | 8.20 | 9.45 | 1646569 | 14751135 | 0.54 | 6.06% |
| 2007-04-27 | 7.82 | 9.29 | 7.82 | 8.91 | 1043008 | 9053342 | 1.24 | 16.17% |
| 2007-04-20 | 6.58 | 8.05 | 6.58 | 7.67 | 1125057 | 8277648 | 1.20 | 18.55% |
| 2007-04-13 | 6.01 | 6.78 | 5.91 | 6.47 | 1006971 | 6327664 | 0.49 | 8.19% |
| 2007-04-06 | 5.27 | 6.06 | 5.10 | 5.98 | 912782 | 5158490 | 0.72 | 13.69% |
| 2007-03-30 | 5.48 | 5.74 | 5.10 | 5.26 | 723586 | 3959878 | -0.16 | -2.95% |
| 2007-03-23 | 4.88 | 5.48 | 4.88 | 5.42 | 619164 | 3240296 | 0.57 | 11.75% |
| 2007-03-16 | 4.36 | 5.30 | 4.36 | 4.85 | 1202339 | 5977652 | 0.50 | 11.49% |
| 2007-03-09 | 4.21 | 4.44 | 3.87 | 4.35 | 536124 | 2254772 | 0.13 | 3.08% |
| 2007-03-02 | 3.66 | 4.30 | 3.64 | 4.22 | 893905 | 3607556 | 0.58 | 15.93% |
| 2007-02-16 | 3.31 | 3.67 | 3.26 | 3.64 | 507108 | 1755313 | 0.33 | 9.97% |
| 2007-02-09 | 3.09 | 3.37 | 3.07 | 3.31 | 294562 | 952510 | 0.22 | 7.12% |
| 2007-02-02 | 3.25 | 3.31 | 2.95 | 3.09 | 327606 | 1031982 | -0.12 | -3.74% |
| 2007-01-26 | 3.04 | 3.50 | 3.03 | 3.21 | 601078 | 1942383 | 0.17 | 5.59% |
| 2007-01-19 | 2.82 | 3.10 | 2.80 | 3.04 | 772125 | 2295722 | 0.30 | 10.95% |
| 2007-01-12 | 2.59 | 2.93 | 2.58 | 2.74 | 554161 | 1537774 | 0.14 | 5.38% |
| 2007-01-05 | 2.49 | 2.60 | 2.49 | 2.60 | 91080 | 230759 | 0.09 | 3.59% |
| 2006-12-29 | 2.61 | 2.65 | 2.45 | 2.51 | 220654 | 561037 | -0.10 | -3.83% |
| 2006-12-22 | 2.57 | 2.72 | 2.50 | 2.61 | 269211 | 701050 | 0.03 | 1.16% |
| 2006-12-15 | 2.46 | 2.63 | 2.44 | 2.58 | 179101 | 451134 | 0.10 | 4.03% |
| 2006-12-08 | 2.55 | 2.65 | 2.47 | 2.48 | 270635 | 694728 | -0.04 | -1.59% |
| 2006-12-01 | 2.41 | 2.56 | 2.39 | 2.52 | 150531 | 372180 | 0.09 | 3.70% |
