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 | 5.55 | 5.68 | 5.10 | 5.43 | 1421478 | 7698822 | -0.12 | -2.16% |
| 2009-11-20 | 5.13 | 5.65 | 5.13 | 5.55 | 2170517 | 11605972 | 0.43 | 8.40% |
| 2009-11-13 | 4.97 | 5.19 | 4.93 | 5.12 | 1398087 | 7067899 | 0.14 | 2.81% |
| 2009-11-06 | 4.50 | 5.10 | 4.43 | 4.98 | 1540986 | 7588908 | 0.41 | 8.97% |
| 2009-10-30 | 4.77 | 4.93 | 4.52 | 4.57 | 965069 | 4582898 | -0.20 | -4.19% |
| 2009-10-23 | 4.69 | 4.88 | 4.66 | 4.77 | 982822 | 4687168 | 0.05 | 1.06% |
| 2009-10-16 | 4.57 | 4.88 | 4.50 | 4.72 | 1023411 | 4811772 | 0.16 | 3.51% |
| 2009-10-09 | 4.39 | 4.58 | 4.37 | 4.56 | 195879 | 881721 | 0.23 | 5.31% |
| 2009-09-30 | 4.64 | 4.70 | 4.13 | 4.33 | 548208 | 2407211 | -0.29 | -6.28% |
| 2009-09-25 | 4.99 | 5.33 | 4.59 | 4.62 | 1784856 | 8803138 | -0.53 | -10.29% |
| 2009-09-18 | 4.49 | 5.65 | 4.42 | 5.15 | 4514200 | 23510356 | 0.69 | 15.47% |
| 2009-09-11 | 4.26 | 4.54 | 4.19 | 4.46 | 1288163 | 5627929 | 0.23 | 5.44% |
| 2009-09-04 | 4.12 | 4.30 | 3.86 | 4.23 | 748796 | 3080092 | 0.06 | 1.44% |
| 2009-08-28 | 4.10 | 4.35 | 3.94 | 4.17 | 796574 | 3322657 | 0.05 | 1.21% |
| 2009-08-21 | 4.25 | 4.35 | 3.80 | 4.12 | 716444 | 2901635 | -0.24 | -5.50% |
| 2009-08-14 | 5.10 | 5.13 | 4.35 | 4.36 | 847604 | 4035654 | -0.63 | -12.62% |
| 2009-08-07 | 4.87 | 5.54 | 4.82 | 4.99 | 2254140 | 11599279 | 0.14 | 2.89% |
| 2009-07-31 | 4.82 | 5.06 | 4.52 | 4.85 | 1205569 | 5853146 | 0.04 | 0.83% |
| 2009-07-24 | 5.06 | 5.15 | 4.75 | 4.81 | 1119170 | 5541936 | -0.24 | -4.75% |
| 2009-07-17 | 4.90 | 5.09 | 4.88 | 5.05 | 1358169 | 6782843 | 0.14 | 2.85% |
| 2009-07-10 | 4.89 | 4.94 | 4.71 | 4.91 | 986521 | 4763239 | 0.03 | 0.61% |
| 2009-07-03 | 4.71 | 4.95 | 4.62 | 4.88 | 943256 | 4489852 | 0.17 | 3.61% |
| 2009-06-26 | 4.87 | 4.90 | 4.65 | 4.71 | 709379 | 3363099 | -0.15 | -3.09% |
| 2009-06-19 | 4.62 | 4.95 | 4.62 | 4.86 | 820202 | 3929245 | 0.25 | 5.42% |
| 2009-06-12 | 4.90 | 4.97 | 4.60 | 4.61 | 1213157 | 5840055 | -0.33 | -6.68% |
| 2009-06-05 | 4.96 | 5.24 | 4.76 | 4.94 | 2241965 | 11143409 | 0.04 | 0.82% |
| 2009-05-27 | 4.20 | 5.27 | 4.11 | 4.90 | 2794102 | 13588185 | 0.63 | 14.75% |
| 2009-05-22 | 4.16 | 4.29 | 4.00 | 4.27 | 1313412 | 5506775 | 0.11 | 2.64% |
| 2009-05-15 | 4.10 | 4.19 | 3.76 | 4.16 | 857294 | 3464416 | 0.06 | 1.46% |
| 2009-05-08 | 3.90 | 4.26 | 3.86 | 4.10 | 1102560 | 4497948 | 0.20 | 5.13% |
| 2009-04-30 | 3.83 | 3.95 | 3.61 | 3.90 | 662522 | 2513496 | -0.01 | -0.26% |
| 2009-04-24 | 4.27 | 4.58 | 3.91 | 3.91 | 1300167 | 5520878 | -0.45 | -10.32% |
| 2009-04-17 | 3.72 | 4.58 | 3.62 | 4.36 | 2821315 | 11488211 | 0.66 | 17.84% |
| 2009-04-10 | 3.61 | 3.75 | 3.48 | 3.70 | 1061574 | 3886800 | 0.12 | 3.35% |
| 2009-04-03 | 3.50 | 3.65 | 3.38 | 3.58 | 1006398 | 3571164 | 0.04 | 1.13% |
| 2009-03-27 | 3.49 | 3.60 | 3.31 | 3.54 | 1031600 | 3593626 | 0.06 | 1.72% |
| 2009-03-20 | 3.18 | 3.52 | 3.11 | 3.48 | 668960 | 2227409 | 0.29 | 9.09% |
| 2009-03-13 | 3.26 | 3.32 | 3.05 | 3.19 | 396299 | 1261396 | -0.09 | -2.74% |
| 2009-03-06 | 3.01 | 3.39 | 2.93 | 3.28 | 603171 | 1936987 | 0.26 | 8.61% |
| 2009-02-27 | 3.62 | 3.75 | 2.98 | 3.02 | 1135113 | 3943488 | -0.68 | -18.38% |
| 2009-02-20 | 3.68 | 3.88 | 3.21 | 3.70 | 1678195 | 6025471 | 0.09 | 2.49% |
| 2009-02-13 | 3.33 | 3.64 | 3.23 | 3.61 | 1549100 | 5309157 | 0.31 | 9.39% |
| 2009-02-06 | 2.89 | 3.41 | 2.87 | 3.30 | 1719403 | 5452270 | 0.44 | 15.38% |
| 2009-01-23 | 2.82 | 2.91 | 2.75 | 2.86 | 375608 | 1063649 | 0.04 | 1.42% |
| 2009-01-16 | 2.75 | 2.89 | 2.70 | 2.82 | 419646 | 1175393 | 0.04 | 1.44% |
| 2009-01-09 | 2.64 | 2.95 | 2.60 | 2.78 | 636714 | 1784577 | 0.18 | 6.92% |
| 2008-12-26 | 2.89 | 2.96 | 2.57 | 2.60 | 801298 | 2247193 | -0.33 | -11.26% |
| 2008-12-19 | 2.70 | 3.03 | 2.57 | 2.93 | 763179 | 2178095 | 0.28 | 10.57% |
| 2008-12-12 | 2.73 | 3.05 | 2.60 | 2.65 | 1019223 | 2930580 | -0.06 | -2.21% |
| 2008-12-05 | 2.46 | 2.79 | 2.41 | 2.71 | 663947 | 1767847 | 0.25 | 10.16% |
| 2008-11-28 | 2.61 | 2.65 | 2.36 | 2.46 | 330903 | 827752 | -0.15 | -5.75% |
| 2008-11-21 | 2.42 | 2.87 | 2.39 | 2.61 | 1326823 | 3569064 | 0.19 | 7.85% |
| 2008-11-14 | 2.02 | 2.44 | 2.00 | 2.42 | 584535 | 1328100 | 0.43 | 21.61% |
| 2008-11-07 | 2.00 | 2.02 | 1.90 | 1.99 | 135804 | 267998 | 0.00 | 0.00% |
| 2008-10-31 | 2.22 | 2.23 | 1.95 | 1.99 | 195313 | 402986 | -0.28 | -12.34% |
| 2008-10-24 | 2.22 | 2.36 | 2.21 | 2.27 | 147611 | 336704 | 0.02 | 0.89% |
| 2008-10-17 | 2.48 | 2.66 | 2.20 | 2.25 | 179645 | 428863 | -0.23 | -9.27% |
| 2008-10-10 | 2.95 | 2.96 | 2.46 | 2.48 | 164036 | 444942 | -0.47 | -15.93% |
| 2008-09-26 | 3.10 | 3.15 | 2.83 | 2.95 | 579424 | 1743130 | 0.08 | 2.79% |
| 2008-09-19 | 2.75 | 2.87 | 2.39 | 2.87 | 216307 | 581641 | 0.11 | 3.99% |
| 2008-09-12 | 2.68 | 2.82 | 2.60 | 2.76 | 191719 | 523024 | 0.02 | 0.73% |
| 2008-09-05 | 2.83 | 2.97 | 2.71 | 2.74 | 204801 | 583800 | -0.09 | -3.18% |
| 2008-08-29 | 2.88 | 2.93 | 2.65 | 2.83 | 140080 | 390225 | -0.02 | -0.70% |
| 2008-08-22 | 3.00 | 3.02 | 2.65 | 2.85 | 198676 | 568183 | -0.15 | -5.00% |
| 2008-08-15 | 3.36 | 3.36 | 2.80 | 3.00 | 186411 | 564221 | -0.36 | -10.71% |
| 2008-08-08 | 3.83 | 3.84 | 3.33 | 3.36 | 145690 | 531875 | -0.50 | -12.95% |
| 2008-08-01 | 4.03 | 4.10 | 3.74 | 3.86 | 231671 | 913442 | -0.17 | -4.22% |
| 2008-07-25 | 3.99 | 4.13 | 3.92 | 4.03 | 332803 | 1351751 | 0.00 | 0.00% |
| 2008-07-18 | 3.99 | 4.13 | 3.62 | 4.03 | 410058 | 1603360 | 0.05 | 1.26% |
| 2008-07-11 | 3.79 | 4.28 | 3.78 | 3.98 | 643072 | 2653896 | 0.18 | 4.74% |
| 2008-07-04 | 3.60 | 3.86 | 3.49 | 3.80 | 296019 | 1093352 | 0.13 | 3.54% |
| 2008-06-27 | 3.69 | 4.06 | 3.51 | 3.67 | 450284 | 1716964 | -0.03 | -0.81% |
| 2008-06-20 | 4.43 | 4.57 | 3.49 | 3.70 | 324463 | 1277126 | -0.75 | -16.85% |
| 2008-06-13 | 5.03 | 5.03 | 4.39 | 4.45 | 333763 | 1550100 | -0.71 | -13.76% |
| 2008-06-06 | 5.08 | 5.25 | 4.98 | 5.16 | 248546 | 1271091 | 0.06 | 1.18% |
| 2008-05-30 | 5.35 | 5.36 | 4.98 | 5.10 | 230229 | 1183609 | -0.26 | -4.85% |
| 2008-05-23 | 5.54 | 5.64 | 5.00 | 5.36 | 358289 | 1908508 | -0.28 | -4.96% |
| 2008-05-16 | 5.58 | 5.97 | 5.32 | 5.64 | 520412 | 2957768 | -0.01 | -0.18% |
| 2008-05-09 | 6.07 | 6.12 | 5.50 | 5.65 | 446392 | 2623673 | -0.42 | -6.92% |
| 2008-04-30 | 5.80 | 6.15 | 5.71 | 6.07 | 492139 | 2950959 | 0.26 | 4.47% |
| 2008-04-25 | 5.62 | 6.04 | 4.69 | 5.81 | 512970 | 2844495 | 0.63 | 12.16% |
| 2008-04-18 | 6.18 | 6.18 | 5.16 | 5.18 | 266037 | 1529535 | -1.11 | -17.65% |
| 2008-04-11 | 5.75 | 6.47 | 5.65 | 6.29 | 653932 | 4037729 | 0.59 | 10.35% |
| 2008-04-03 | 6.25 | 6.66 | 5.38 | 5.70 | 340620 | 2027559 | -0.77 | -11.90% |
| 2008-03-28 | 6.64 | 6.85 | 5.94 | 6.47 | 369599 | 2406649 | -0.17 | -2.56% |
| 2008-03-21 | 6.80 | 6.94 | 5.57 | 6.64 | 714547 | 4550346 | -0.24 | -3.49% |
| 2008-03-14 | 7.30 | 7.47 | 6.70 | 6.88 | 385042 | 2736195 | -0.52 | -7.03% |
| 2008-03-07 | 7.20 | 8.00 | 7.11 | 7.40 | 857295 | 6482958 | 0.15 | 2.07% |
| 2008-02-29 | 7.30 | 7.40 | 6.80 | 7.25 | 437994 | 3139886 | -0.04 | -0.55% |
| 2008-02-22 | 7.27 | 7.74 | 7.21 | 7.29 | 612500 | 4582647 | 0.12 | 1.67% |
| 2008-02-15 | 7.28 | 7.58 | 6.95 | 7.17 | 265602 | 1917392 | 0.00 | 0.00% |
| 2008-02-05 | 6.89 | 7.32 | 6.87 | 7.17 | 219458 | 1579244 | 0.39 | 5.75% |
| 2008-02-01 | 7.14 | 7.42 | 6.42 | 6.78 | 767431 | 5356742 | -0.34 | -4.78% |
| 2008-01-25 | 7.76 | 7.81 | 6.40 | 7.12 | 813297 | 5703109 | -0.69 | -8.84% |
| 2008-01-18 | 8.13 | 8.24 | 7.30 | 7.81 | 929927 | 7337742 | -0.31 | -3.82% |
| 2008-01-11 | 7.60 | 8.34 | 7.26 | 8.12 | 1808275 | 14289762 | 0.46 | 6.00% |
| 2008-01-04 | 7.05 | 8.00 | 6.90 | 7.66 | 1125810 | 8571786 | 0.62 | 8.81% |
| 2007-12-28 | 6.80 | 7.18 | 6.79 | 7.04 | 896833 | 6262009 | 0.26 | 3.83% |
| 2007-12-21 | 6.72 | 6.88 | 6.40 | 6.78 | 715572 | 4791643 | 0.06 | 0.89% |
| 2007-12-14 | 5.74 | 7.17 | 5.66 | 6.72 | 1815974 | 11929975 | 0.94 | 16.26% |
| 2007-12-07 | 5.70 | 5.86 | 5.60 | 5.78 | 307862 | 1763830 | 0.02 | 0.35% |
| 2007-11-30 | 5.56 | 5.96 | 5.29 | 5.76 | 438041 | 2499631 | 0.26 | 4.73% |
| 2007-11-23 | 5.79 | 5.99 | 5.25 | 5.50 | 359117 | 2049681 | -0.29 | -5.01% |
| 2007-11-16 | 5.60 | 6.11 | 5.60 | 5.79 | 620510 | 3650052 | 0.09 | 1.58% |
| 2007-11-09 | 5.10 | 6.08 | 5.10 | 5.70 | 801511 | 4610592 | 0.52 | 10.04% |
| 2007-11-02 | 5.26 | 5.74 | 5.14 | 5.18 | 449732 | 2445072 | -0.08 | -1.52% |
| 2007-10-26 | 6.32 | 6.35 | 5.00 | 5.26 | 573069 | 3233709 | -1.13 | -17.68% |
| 2007-10-18 | 6.50 | 6.92 | 6.38 | 6.39 | 439102 | 2900903 | -0.27 | -4.05% |
| 2007-10-12 | 7.48 | 7.67 | 6.27 | 6.66 | 1258464 | 9052759 | -0.70 | -9.51% |
| 2007-09-28 | 7.70 | 7.70 | 7.10 | 7.36 | 847480 | 6260514 | -0.34 | -4.42% |
| 2007-09-21 | 6.69 | 8.18 | 6.66 | 7.70 | 2294459 | 17290464 | 0.93 | 13.74% |
| 2007-09-14 | 6.80 | 7.00 | 6.25 | 6.77 | 852126 | 5690436 | -0.13 | -1.88% |
| 2007-09-07 | 7.18 | 7.65 | 6.90 | 6.90 | 1791059 | 13062282 | 0.03 | 0.44% |
| 2007-08-31 | 7.27 | 7.90 | 6.40 | 6.87 | 1824044 | 12893240 | 0.26 | 3.93% |
| 2007-07-27 | 5.11 | 6.61 | 5.11 | 6.61 | 1988591 | 11582612 | 1.51 | 29.61% |
| 2007-07-20 | 5.05 | 5.16 | 4.77 | 5.10 | 521503 | 2578397 | 0.05 | 0.99% |
| 2007-07-13 | 5.10 | 5.45 | 4.95 | 5.05 | 859825 | 4427267 | 0.04 | 0.80% |
| 2007-07-06 | 5.01 | 5.47 | 4.55 | 5.01 | 934832 | 4684478 | 0.01 | 0.20% |
| 2007-06-29 | 6.38 | 6.60 | 4.88 | 5.00 | 1503568 | 8405691 | -1.39 | -21.75% |
| 2007-06-22 | 7.15 | 7.89 | 6.39 | 6.39 | 2917182 | 21341322 | -0.71 | -10.00% |
| 2007-06-15 | 7.16 | 7.60 | 6.70 | 7.10 | 1971610 | 14120295 | -0.05 | -0.70% |
| 2007-06-08 | 6.75 | 7.36 | 5.91 | 7.15 | 3739923 | 24587090 | -0.15 | -2.06% |
| 2007-06-01 | 9.98 | 10.25 | 7.30 | 7.30 | 2400316 | 21462128 | -2.60 | -26.26% |
| 2007-05-25 | 8.83 | 10.40 | 8.71 | 9.90 | 2376383 | 22962412 | 0.80 | 8.79% |
| 2007-05-18 | 8.01 | 9.70 | 7.81 | 9.10 | 3459049 | 30388058 | 0.93 | 11.38% |
| 2007-05-11 | 8.10 | 8.58 | 7.80 | 8.17 | 2575146 | 21011108 | 0.07 | 0.86% |
| 2007-04-27 | 7.94 | 8.22 | 7.41 | 8.10 | 2754443 | 21812024 | 0.15 | 1.89% |
| 2007-04-20 | 5.89 | 8.28 | 5.76 | 7.95 | 5153742 | 36824920 | 2.01 | 33.84% |
| 2007-04-13 | 6.12 | 6.55 | 5.91 | 5.94 | 2528706 | 15725973 | -0.21 | -3.42% |
| 2007-04-06 | 5.79 | 6.22 | 5.70 | 6.15 | 1517630 | 8956189 | 0.39 | 6.77% |
| 2007-03-30 | 5.12 | 6.16 | 5.12 | 5.76 | 2667748 | 15195327 | 0.64 | 12.50% |
| 2007-03-23 | 4.50 | 5.25 | 4.48 | 5.12 | 1546590 | 7652203 | 0.44 | 9.40% |
| 2007-03-16 | 4.63 | 5.05 | 4.59 | 4.68 | 1849133 | 8883432 | 0.09 | 1.96% |
| 2007-03-09 | 4.40 | 4.60 | 4.05 | 4.59 | 1329678 | 5751835 | 0.19 | 4.32% |
| 2007-03-02 | 3.98 | 4.60 | 3.86 | 4.40 | 2429643 | 10448924 | 0.46 | 11.68% |
| 2007-02-16 | 3.54 | 4.07 | 3.47 | 3.94 | 1572350 | 5948219 | 0.43 | 12.25% |
| 2007-02-09 | 3.25 | 3.58 | 3.23 | 3.51 | 822794 | 2831138 | 0.28 | 8.67% |
| 2007-02-02 | 3.52 | 3.63 | 3.22 | 3.23 | 981268 | 3382147 | -0.24 | -6.92% |
| 2007-01-26 | 3.60 | 3.69 | 3.20 | 3.47 | 1460915 | 5108738 | -0.09 | -2.53% |
| 2007-01-19 | 3.01 | 3.65 | 3.01 | 3.56 | 1900145 | 6365834 | 0.56 | 18.67% |
| 2007-01-12 | 2.84 | 3.37 | 2.82 | 3.00 | 1488389 | 4612890 | 0.14 | 4.89% |
| 2007-01-05 | 2.81 | 2.90 | 2.65 | 2.86 | 341278 | 943704 | 0.05 | 1.78% |
| 2006-12-29 | 3.01 | 3.05 | 2.78 | 2.81 | 580658 | 1676991 | -0.16 | -5.39% |
| 2006-12-22 | 2.96 | 3.09 | 2.82 | 2.97 | 1047922 | 3110076 | 0.01 | 0.34% |
| 2006-12-15 | 2.75 | 3.09 | 2.74 | 2.96 | 962768 | 2828344 | 0.18 | 6.47% |
| 2006-12-08 | 2.75 | 3.11 | 2.71 | 2.78 | 2118969 | 6188606 | 0.07 | 2.58% |
| 2006-12-01 | 2.52 | 2.76 | 2.49 | 2.71 | 871916 | 2278421 | 0.18 | 7.12% |
