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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-23 | 5.52 | 5.52 | 5.38 | 5.44 | 941643 | 5120310 | -0.01 | -0.18% |
| 2009-11-20 | 5.10 | 5.59 | 5.03 | 5.45 | 4543062 | 24156904 | 0.37 | 7.28% |
| 2009-11-13 | 4.92 | 5.24 | 4.79 | 5.08 | 1842783 | 9194436 | 0.17 | 3.46% |
| 2009-11-06 | 4.58 | 4.99 | 4.49 | 4.91 | 1154149 | 5545077 | 0.34 | 7.44% |
| 2009-10-30 | 4.88 | 5.11 | 4.50 | 4.57 | 971382 | 4631652 | -0.31 | -6.35% |
| 2009-10-23 | 4.63 | 4.96 | 4.56 | 4.88 | 815024 | 3899708 | 0.28 | 6.09% |
| 2009-10-16 | 4.65 | 4.72 | 4.54 | 4.60 | 461986 | 2138675 | -0.05 | -1.07% |
| 2009-10-09 | 4.45 | 4.65 | 4.43 | 4.65 | 101402 | 464808 | 0.19 | 4.26% |
| 2009-09-30 | 4.51 | 4.67 | 4.25 | 4.46 | 266517 | 1190296 | -0.04 | -0.89% |
| 2009-09-25 | 4.88 | 5.03 | 4.47 | 4.50 | 709526 | 3380191 | -0.48 | -9.64% |
| 2009-09-18 | 4.68 | 5.50 | 4.66 | 4.98 | 2104974 | 10643700 | 0.29 | 6.18% |
| 2009-09-11 | 4.69 | 4.87 | 4.53 | 4.69 | 1096426 | 5135411 | -0.02 | -0.42% |
| 2009-09-04 | 4.42 | 4.91 | 4.02 | 4.71 | 1496687 | 6960703 | 0.25 | 5.61% |
| 2009-08-28 | 4.20 | 4.76 | 4.09 | 4.46 | 1139093 | 5027407 | 0.22 | 5.19% |
| 2009-08-21 | 4.47 | 4.47 | 3.90 | 4.24 | 781271 | 3243854 | -0.25 | -5.57% |
| 2009-08-14 | 5.32 | 5.34 | 4.48 | 4.49 | 867361 | 4315711 | -0.78 | -14.80% |
| 2009-08-07 | 5.57 | 5.74 | 5.22 | 5.27 | 1327476 | 7382279 | -0.28 | -5.04% |
| 2009-07-31 | 5.31 | 5.78 | 5.20 | 5.55 | 2154590 | 11895321 | 0.21 | 3.93% |
| 2009-07-24 | 5.55 | 5.58 | 5.29 | 5.34 | 1184036 | 6405373 | -0.15 | -2.73% |
| 2009-07-17 | 5.44 | 5.79 | 5.35 | 5.49 | 1824802 | 10047230 | -0.01 | -0.18% |
| 2009-07-10 | 5.15 | 5.69 | 5.06 | 5.50 | 1887674 | 9985893 | 0.33 | 6.38% |
| 2009-07-03 | 5.25 | 5.25 | 5.05 | 5.17 | 1200644 | 6152281 | -0.11 | -2.08% |
| 2009-06-26 | 5.10 | 5.39 | 5.05 | 5.28 | 1565605 | 8129583 | 0.19 | 3.73% |
| 2009-06-19 | 5.23 | 5.47 | 5.08 | 5.09 | 1713424 | 8961584 | -0.24 | -4.50% |
| 2009-06-12 | 4.53 | 7.10 | 4.53 | 5.33 | 4514619 | 27317436 | 0.80 | 17.66% |
| 2009-06-05 | 4.55 | 4.76 | 4.50 | 4.53 | 456592 | 2108908 | -0.02 | -0.44% |
| 2009-05-27 | 4.40 | 4.66 | 4.27 | 4.55 | 315872 | 1421193 | 0.07 | 1.56% |
| 2009-05-21 | 4.78 | 4.89 | 4.40 | 4.48 | 786971 | 3673242 | -0.32 | -6.67% |
| 2009-05-15 | 4.65 | 5.02 | 4.34 | 4.80 | 1341956 | 6318007 | 0.18 | 3.90% |
| 2009-05-08 | 4.34 | 4.85 | 4.34 | 4.62 | 901807 | 4173822 | 0.27 | 6.21% |
| 2009-04-30 | 4.51 | 4.58 | 4.15 | 4.35 | 602835 | 2594403 | -0.19 | -4.18% |
| 2009-04-24 | 4.94 | 5.19 | 4.53 | 4.54 | 2170857 | 10761795 | -0.17 | -3.61% |
| 2009-04-17 | 4.17 | 4.71 | 4.10 | 4.71 | 1307897 | 5663841 | 0.55 | 13.22% |
| 2009-04-10 | 4.05 | 4.20 | 3.91 | 4.16 | 625470 | 2551731 | 0.12 | 2.97% |
| 2009-04-03 | 4.25 | 4.49 | 3.95 | 4.04 | 1183946 | 5010316 | -0.19 | -4.49% |
| 2009-03-27 | 3.83 | 4.24 | 3.77 | 4.23 | 1066976 | 4283639 | 0.35 | 9.02% |
| 2009-03-20 | 3.48 | 3.97 | 3.46 | 3.88 | 719654 | 2697383 | 0.39 | 11.18% |
| 2009-03-13 | 3.58 | 3.67 | 3.35 | 3.49 | 360524 | 1263534 | -0.08 | -2.24% |
| 2009-03-06 | 3.24 | 3.78 | 3.21 | 3.57 | 547799 | 1929544 | 0.26 | 7.86% |
| 2009-02-27 | 4.12 | 4.43 | 3.30 | 3.31 | 965683 | 3865665 | -0.87 | -20.81% |
| 2009-02-20 | 4.63 | 4.63 | 3.87 | 4.18 | 1557948 | 6530320 | -0.23 | -5.21% |
| 2009-02-13 | 3.51 | 4.41 | 3.40 | 4.41 | 1733402 | 6659415 | 0.94 | 27.09% |
| 2009-02-06 | 2.80 | 3.54 | 2.79 | 3.47 | 1472904 | 4766150 | 0.68 | 24.37% |
| 2009-01-23 | 2.91 | 2.96 | 2.75 | 2.79 | 385200 | 1084715 | -0.12 | -4.12% |
| 2009-01-16 | 2.80 | 2.98 | 2.75 | 2.91 | 379329 | 1085441 | 0.11 | 3.93% |
| 2009-01-09 | 2.77 | 2.92 | 2.71 | 2.80 | 365929 | 1030708 | -0.22 | -7.29% |
| 2008-12-26 | 3.10 | 3.35 | 2.86 | 3.02 | 840844 | 2626568 | -0.06 | -1.95% |
| 2008-12-19 | 3.27 | 3.35 | 2.80 | 3.08 | 935990 | 2852591 | -0.13 | -4.05% |
| 2008-12-12 | 2.83 | 3.21 | 2.82 | 3.21 | 1292370 | 3935799 | 0.42 | 15.05% |
| 2008-12-05 | 2.38 | 2.87 | 2.35 | 2.79 | 683590 | 1835949 | 0.40 | 16.74% |
| 2008-11-28 | 2.75 | 2.80 | 2.35 | 2.39 | 396735 | 1015452 | -0.36 | -13.09% |
| 2008-11-21 | 2.80 | 2.98 | 2.53 | 2.75 | 981114 | 2709053 | -0.09 | -3.17% |
| 2008-11-14 | 1.99 | 2.88 | 1.90 | 2.84 | 983041 | 2503821 | 0.93 | 48.69% |
| 2008-11-03 | 1.99 | 1.99 | 1.90 | 1.91 | 43524 | 84535 | -0.09 | -4.50% |
| 2008-10-31 | 2.42 | 2.45 | 1.98 | 2.00 | 300991 | 650132 | -0.48 | -19.36% |
| 2008-10-24 | 2.36 | 2.54 | 2.30 | 2.48 | 255460 | 625671 | 0.10 | 4.20% |
| 2008-10-17 | 2.60 | 2.83 | 2.29 | 2.38 | 249204 | 626449 | -0.27 | -10.19% |
| 2008-10-10 | 3.17 | 3.17 | 2.65 | 2.65 | 257447 | 754068 | -0.58 | -17.96% |
| 2008-09-26 | 3.55 | 3.60 | 2.98 | 3.23 | 494676 | 1607872 | -0.04 | -1.22% |
| 2008-09-19 | 3.17 | 3.27 | 2.80 | 3.27 | 207505 | 647823 | 0.10 | 3.15% |
| 2008-09-12 | 3.45 | 3.55 | 3.12 | 3.17 | 187787 | 626839 | -0.33 | -9.43% |
| 2008-09-05 | 3.80 | 3.84 | 3.46 | 3.50 | 225525 | 828032 | -0.38 | -9.79% |
| 2008-08-29 | 4.20 | 4.28 | 3.54 | 3.88 | 283362 | 1084475 | -0.31 | -7.40% |
| 2008-08-22 | 4.55 | 4.57 | 3.85 | 4.19 | 295804 | 1227377 | -0.31 | -6.89% |
| 2008-08-14 | 5.30 | 5.30 | 4.28 | 4.50 | 203225 | 948736 | -0.89 | -16.51% |
| 2008-08-08 | 6.23 | 6.28 | 5.39 | 5.39 | 233853 | 1368986 | -0.97 | -15.25% |
| 2008-08-01 | 6.18 | 6.79 | 6.05 | 6.36 | 569310 | 3689602 | 0.14 | 2.25% |
| 2008-07-25 | 5.95 | 6.67 | 5.86 | 6.22 | 398900 | 2541283 | 0.21 | 3.49% |
| 2008-07-18 | 6.67 | 6.87 | 5.66 | 6.01 | 249892 | 1565833 | -0.70 | -10.43% |
| 2008-07-11 | 6.47 | 7.17 | 6.42 | 6.71 | 395462 | 2692281 | 0.27 | 4.19% |
| 2008-07-04 | 5.71 | 6.49 | 5.70 | 6.44 | 230250 | 1421825 | 0.61 | 10.46% |
| 2008-06-27 | 5.90 | 6.58 | 5.78 | 5.83 | 228159 | 1416456 | -0.02 | -0.34% |
| 2008-06-20 | 6.48 | 6.59 | 5.40 | 5.85 | 196499 | 1189659 | -0.65 | -10.00% |
| 2008-06-13 | 7.84 | 7.84 | 6.48 | 6.50 | 162880 | 1139151 | -1.69 | -20.64% |
| 2008-06-06 | 8.66 | 8.80 | 8.16 | 8.19 | 126842 | 1077638 | -0.47 | -5.43% |
| 2008-05-30 | 8.90 | 9.37 | 8.50 | 8.66 | 296374 | 2643201 | -0.43 | -4.73% |
| 2008-05-23 | 9.61 | 9.79 | 8.20 | 9.09 | 302902 | 2693534 | -0.63 | -6.48% |
| 2008-05-16 | 10.00 | 10.22 | 9.55 | 9.72 | 314651 | 3095363 | -0.36 | -3.57% |
| 2008-05-09 | 10.50 | 10.68 | 9.69 | 10.08 | 340890 | 3484280 | -0.40 | -3.82% |
| 2008-04-30 | 9.90 | 10.72 | 9.84 | 10.48 | 255247 | 2604999 | 0.69 | 7.05% |
| 2008-04-25 | 10.10 | 10.58 | 7.84 | 9.79 | 423157 | 3854612 | 0.11 | 1.14% |
| 2008-04-18 | 10.60 | 10.95 | 9.68 | 9.68 | 254767 | 2640651 | -1.10 | -10.20% |
| 2008-04-11 | 9.50 | 10.85 | 9.36 | 10.78 | 191706 | 1966010 | 1.14 | 11.83% |
| 2008-04-03 | 10.86 | 11.00 | 9.33 | 9.64 | 280695 | 2875736 | -0.72 | -6.95% |
| 2008-03-27 | 10.07 | 11.18 | 9.85 | 10.36 | 286655 | 3026654 | 0.48 | 4.86% |
| 2008-03-21 | 10.38 | 10.50 | 8.91 | 9.88 | 302022 | 2896905 | -0.63 | -5.99% |
| 2008-03-14 | 11.70 | 11.80 | 10.20 | 10.51 | 205305 | 2234977 | -1.33 | -11.23% |
| 2008-03-07 | 11.35 | 12.30 | 11.11 | 11.84 | 297015 | 3543705 | 0.47 | 4.13% |
| 2008-02-29 | 11.20 | 11.52 | 10.63 | 11.37 | 197310 | 2203138 | -0.11 | -0.96% |
| 2008-02-22 | 12.60 | 12.95 | 11.48 | 11.48 | 240645 | 2911744 | -0.89 | -7.20% |
| 2008-02-15 | 12.62 | 13.00 | 11.87 | 12.37 | 146757 | 1822779 | -0.25 | -1.98% |
| 2008-02-05 | 11.75 | 12.62 | 11.75 | 12.62 | 118226 | 1463982 | 1.17 | 10.22% |
| 2008-02-01 | 12.89 | 12.89 | 10.99 | 11.45 | 311181 | 3668398 | -1.49 | -11.52% |
| 2008-01-25 | 14.01 | 14.48 | 12.17 | 12.94 | 499089 | 6517479 | -1.09 | -7.77% |
| 2008-01-18 | 14.76 | 15.74 | 13.99 | 14.03 | 733272 | 10884110 | -0.64 | -4.36% |
| 2008-01-11 | 13.64 | 15.00 | 13.48 | 14.67 | 686115 | 9896589 | 1.03 | 7.55% |
| 2008-01-04 | 12.46 | 14.14 | 12.05 | 13.64 | 512950 | 6904341 | 1.04 | 8.25% |
| 2007-12-28 | 11.80 | 13.08 | 11.71 | 12.60 | 703529 | 8813655 | 0.78 | 6.60% |
| 2007-12-21 | 11.39 | 11.85 | 11.18 | 11.82 | 482236 | 5576221 | 0.53 | 4.69% |
| 2007-12-14 | 11.00 | 12.10 | 10.92 | 11.29 | 563416 | 6515247 | 0.19 | 1.71% |
| 2007-12-07 | 10.35 | 11.17 | 10.35 | 11.10 | 393483 | 4269501 | 0.78 | 7.56% |
| 2007-11-30 | 10.48 | 10.55 | 9.40 | 10.32 | 440886 | 4447366 | -0.08 | -0.77% |
| 2007-11-23 | 10.80 | 11.31 | 9.66 | 10.40 | 402965 | 4245393 | -0.38 | -3.52% |
| 2007-11-15 | 10.90 | 11.10 | 10.56 | 10.78 | 375085 | 4035062 | -0.35 | -3.15% |
| 2007-11-09 | 12.13 | 13.08 | 11.12 | 11.13 | 847320 | 10368392 | -1.27 | -10.24% |
| 2007-11-02 | 11.08 | 12.40 | 11.00 | 12.40 | 662100 | 7820056 | 1.52 | 13.97% |
| 2007-10-26 | 10.95 | 12.25 | 10.64 | 10.88 | 747010 | 8545377 | -0.83 | -7.09% |
| 2007-10-18 | 10.27 | 11.93 | 10.25 | 11.71 | 580937 | 6603045 | 1.41 | 13.69% |
| 2007-10-12 | 10.50 | 12.13 | 10.21 | 10.30 | 1034515 | 11559629 | -0.70 | -6.36% |
| 2007-09-28 | 11.63 | 12.51 | 11.00 | 11.00 | 580463 | 6960609 | -0.34 | -3.00% |
| 2007-09-21 | 10.04 | 11.34 | 9.69 | 11.34 | 1159682 | 12317907 | 1.77 | 18.50% |
| 2007-09-14 | 8.51 | 9.57 | 8.30 | 9.57 | 938140 | 8472509 | 0.91 | 10.51% |
| 2007-09-07 | 8.24 | 9.15 | 8.24 | 8.66 | 1021125 | 8999205 | 0.81 | 10.32% |
| 2007-08-31 | 7.28 | 7.85 | 7.21 | 7.85 | 224789 | 1669165 | 0.73 | 10.25% |
| 2007-08-10 | 5.87 | 7.12 | 5.78 | 7.12 | 932091 | 6091479 | 1.28 | 21.92% |
| 2007-08-03 | 5.71 | 6.29 | 5.55 | 5.84 | 635491 | 3794853 | 0.14 | 2.46% |
| 2007-07-27 | 5.23 | 5.82 | 5.19 | 5.70 | 553970 | 3044432 | 0.47 | 8.99% |
| 2007-07-20 | 4.99 | 5.30 | 4.62 | 5.23 | 432439 | 2157432 | 0.25 | 5.02% |
| 2007-07-13 | 5.31 | 5.54 | 4.91 | 4.98 | 461398 | 2404354 | -0.30 | -5.68% |
| 2007-07-06 | 4.78 | 5.39 | 4.65 | 5.28 | 762928 | 3822132 | 0.31 | 6.24% |
| 2007-06-29 | 5.69 | 5.93 | 4.97 | 4.97 | 645800 | 3443347 | -1.02 | -17.03% |
| 2007-06-22 | 6.32 | 6.96 | 5.99 | 5.99 | 924631 | 5972209 | -0.29 | -4.62% |
| 2007-06-15 | 7.17 | 7.17 | 6.27 | 6.28 | 1377076 | 9147360 | -0.56 | -8.19% |
| 2007-06-08 | 7.39 | 7.39 | 6.34 | 6.84 | 1167728 | 7753940 | -0.94 | -12.08% |
| 2007-06-01 | 9.25 | 9.25 | 7.78 | 7.78 | 881990 | 7595204 | -1.28 | -14.13% |
| 2007-05-24 | 8.05 | 9.99 | 7.93 | 9.06 | 1327200 | 11996329 | 0.82 | 9.95% |
| 2007-05-18 | 7.28 | 8.24 | 7.28 | 8.24 | 1331091 | 10330496 | 1.31 | 18.90% |
| 2007-05-09 | 6.95 | 6.95 | 6.44 | 6.93 | 407163 | 2771057 | -0.39 | -5.33% |
| 2007-04-26 | 7.61 | 7.88 | 7.27 | 7.32 | 1128788 | 8494180 | -0.15 | -2.01% |
| 2007-04-20 | 6.54 | 7.61 | 6.49 | 7.47 | 1486239 | 10674054 | 0.93 | 14.22% |
| 2007-04-13 | 6.77 | 6.99 | 6.34 | 6.54 | 1422372 | 9434601 | -0.21 | -3.11% |
| 2007-04-06 | 5.70 | 7.19 | 5.61 | 6.75 | 1689177 | 10528497 | 0.95 | 16.38% |
| 2007-03-30 | 5.48 | 6.63 | 5.48 | 5.80 | 791872 | 4853155 | 0.82 | 16.47% |
| 2007-03-09 | 4.55 | 4.98 | 4.11 | 4.98 | 1424277 | 6529752 | 0.43 | 9.45% |
| 2007-03-02 | 3.80 | 4.93 | 3.74 | 4.55 | 1997972 | 8748204 | 0.78 | 20.69% |
| 2007-02-16 | 3.54 | 3.87 | 3.43 | 3.77 | 1025870 | 3748768 | 0.26 | 7.41% |
| 2007-02-09 | 3.15 | 3.67 | 3.12 | 3.51 | 1737752 | 5996487 | 0.39 | 12.50% |
| 2007-02-02 | 3.03 | 3.28 | 2.96 | 3.12 | 935661 | 2951363 | 0.09 | 2.97% |
| 2007-01-26 | 3.33 | 3.33 | 2.88 | 3.03 | 1269495 | 4029424 | -0.01 | -0.33% |
| 2007-01-18 | 2.82 | 3.06 | 2.81 | 3.04 | 877202 | 2586963 | 0.21 | 7.42% |
| 2007-01-12 | 2.56 | 3.00 | 2.55 | 2.83 | 1664276 | 4687788 | 0.27 | 10.55% |
| 2007-01-05 | 2.52 | 2.57 | 2.46 | 2.56 | 206316 | 521385 | 0.04 | 1.59% |
| 2006-12-29 | 2.68 | 2.71 | 2.50 | 2.52 | 418680 | 1083245 | -0.16 | -5.97% |
| 2006-12-22 | 2.73 | 2.84 | 2.66 | 2.68 | 473364 | 1297479 | -0.05 | -1.83% |
| 2006-12-15 | 2.66 | 2.88 | 2.65 | 2.73 | 307512 | 847819 | 0.05 | 1.87% |
| 2006-12-08 | 2.61 | 3.02 | 2.60 | 2.68 | 725545 | 2034672 | 0.07 | 2.68% |
| 2006-12-01 | 2.55 | 2.73 | 2.55 | 2.61 | 314398 | 828560 | 0.03 | 1.16% |
