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 | 5.54 | 5.73 | 5.26 | 5.56 | 2302760 | 12822945 | -0.02 | -0.36% |
| 2009-11-20 | 5.17 | 5.70 | 5.17 | 5.58 | 1604125 | 8713432 | 0.44 | 8.56% |
| 2009-11-13 | 5.09 | 5.34 | 5.01 | 5.14 | 825337 | 4232851 | 0.08 | 1.58% |
| 2009-11-06 | 4.62 | 5.17 | 4.58 | 5.06 | 968244 | 4819381 | 0.37 | 7.89% |
| 2009-10-30 | 4.95 | 4.96 | 4.61 | 4.69 | 399056 | 1899762 | -0.23 | -4.67% |
| 2009-10-23 | 4.74 | 5.05 | 4.61 | 4.92 | 827163 | 4037357 | 0.17 | 3.58% |
| 2009-10-16 | 4.62 | 4.77 | 4.56 | 4.75 | 355587 | 1661341 | 0.12 | 2.59% |
| 2009-10-09 | 4.47 | 4.65 | 4.42 | 4.63 | 70480 | 321884 | 0.17 | 3.81% |
| 2009-09-30 | 4.55 | 4.66 | 4.37 | 4.46 | 162486 | 728389 | -0.07 | -1.54% |
| 2009-09-25 | 4.93 | 5.09 | 4.47 | 4.53 | 473248 | 2245715 | -0.28 | -5.82% |
| 2009-09-18 | 4.66 | 5.12 | 4.66 | 4.81 | 942923 | 4586026 | 0.15 | 3.22% |
| 2009-09-11 | 4.66 | 4.81 | 4.51 | 4.66 | 451536 | 2092819 | -0.01 | -0.21% |
| 2009-09-04 | 4.79 | 4.79 | 4.40 | 4.67 | 360534 | 1648394 | -0.20 | -4.11% |
| 2009-08-28 | 4.85 | 5.10 | 4.55 | 4.87 | 648752 | 3132396 | 0.02 | 0.41% |
| 2009-08-21 | 4.83 | 4.91 | 4.50 | 4.85 | 544420 | 2571989 | -0.02 | -0.41% |
| 2009-08-14 | 5.62 | 5.71 | 4.86 | 4.87 | 721690 | 3788047 | -0.67 | -12.09% |
| 2009-08-07 | 5.40 | 6.06 | 5.30 | 5.54 | 2004416 | 11383430 | 0.38 | 7.36% |
| 2009-07-30 | 5.12 | 5.44 | 4.95 | 5.16 | 824084 | 4287828 | 0.05 | 0.98% |
| 2009-07-24 | 5.42 | 5.50 | 4.96 | 5.11 | 1243407 | 6429311 | -0.25 | -4.66% |
| 2009-07-17 | 4.96 | 5.54 | 4.93 | 5.36 | 1745125 | 9177756 | 0.44 | 8.94% |
| 2009-07-10 | 4.65 | 4.95 | 4.55 | 4.92 | 1346660 | 6335817 | 0.27 | 5.81% |
| 2009-07-03 | 4.51 | 4.67 | 4.43 | 4.65 | 922630 | 4195422 | 0.15 | 3.33% |
| 2009-06-26 | 4.55 | 4.63 | 4.44 | 4.50 | 638303 | 2893487 | -0.03 | -0.66% |
| 2009-06-19 | 4.42 | 4.60 | 4.34 | 4.53 | 765338 | 3442794 | 0.16 | 3.66% |
| 2009-06-12 | 4.48 | 4.68 | 4.31 | 4.37 | 852287 | 3845810 | -0.09 | -2.02% |
| 2009-06-05 | 4.64 | 4.73 | 4.40 | 4.46 | 862695 | 3924869 | -0.19 | -4.09% |
| 2009-05-27 | 4.52 | 4.93 | 4.45 | 4.65 | 1024160 | 4773108 | -0.03 | -0.64% |
| 2009-05-22 | 4.53 | 4.99 | 4.26 | 4.68 | 2920111 | 13351333 | 0.56 | 13.59% |
| 2009-05-14 | 4.17 | 4.20 | 3.98 | 4.12 | 438162 | 1792784 | -0.04 | -0.96% |
| 2009-05-08 | 3.91 | 4.28 | 3.90 | 4.16 | 869226 | 3586730 | 0.26 | 6.67% |
| 2009-04-30 | 4.08 | 4.09 | 3.73 | 3.90 | 458806 | 1776096 | -0.19 | -4.64% |
| 2009-04-24 | 4.26 | 4.62 | 3.96 | 4.09 | 1274917 | 5482903 | -0.20 | -4.66% |
| 2009-04-17 | 4.10 | 4.44 | 4.06 | 4.29 | 1346393 | 5661514 | 0.21 | 5.15% |
| 2009-04-10 | 4.10 | 4.24 | 3.88 | 4.08 | 707236 | 2887675 | 0.00 | 0.00% |
| 2009-04-03 | 4.10 | 4.25 | 4.03 | 4.08 | 901678 | 3735541 | 0.00 | 0.00% |
| 2009-03-27 | 4.01 | 4.12 | 3.82 | 4.08 | 1046893 | 4211971 | 0.05 | 1.24% |
| 2009-03-20 | 3.69 | 4.13 | 3.64 | 4.03 | 1015636 | 4006099 | 0.35 | 9.51% |
| 2009-03-13 | 3.86 | 3.94 | 3.62 | 3.68 | 424741 | 1597667 | -0.14 | -3.67% |
| 2009-03-06 | 3.57 | 4.07 | 3.52 | 3.82 | 854480 | 3245796 | 0.20 | 5.53% |
| 2009-02-27 | 4.96 | 4.98 | 3.57 | 3.62 | 1798037 | 7918193 | -1.30 | -26.42% |
| 2009-02-20 | 4.27 | 4.92 | 4.15 | 4.92 | 1884405 | 8549688 | 0.68 | 16.04% |
| 2009-02-13 | 3.53 | 4.36 | 3.47 | 4.24 | 1335106 | 5124840 | 0.73 | 20.80% |
| 2009-02-06 | 3.29 | 3.53 | 3.23 | 3.51 | 622579 | 2123172 | 0.24 | 7.34% |
| 2009-01-23 | 3.57 | 3.57 | 3.18 | 3.27 | 306404 | 1020830 | -0.23 | -6.57% |
| 2009-01-16 | 3.45 | 3.61 | 3.38 | 3.50 | 230345 | 812182 | -0.02 | -0.57% |
| 2009-01-09 | 3.27 | 3.66 | 3.26 | 3.52 | 504847 | 1717352 | 0.28 | 8.64% |
| 2008-12-26 | 3.28 | 3.35 | 3.10 | 3.24 | 427649 | 1381014 | -0.06 | -1.82% |
| 2008-12-19 | 3.15 | 3.38 | 3.06 | 3.30 | 552790 | 1798823 | 0.23 | 7.49% |
| 2008-12-12 | 3.06 | 3.51 | 3.00 | 3.07 | 978101 | 3174027 | 0.03 | 0.99% |
| 2008-12-05 | 2.73 | 3.20 | 2.70 | 3.04 | 624415 | 1866374 | 0.31 | 11.36% |
| 2008-11-28 | 2.89 | 2.95 | 2.61 | 2.73 | 352746 | 981686 | -0.15 | -5.21% |
| 2008-11-21 | 3.04 | 3.18 | 2.77 | 2.88 | 1377877 | 4147501 | 0.12 | 4.35% |
| 2008-11-14 | 2.40 | 2.83 | 2.39 | 2.76 | 547887 | 1422767 | 0.45 | 19.48% |
| 2008-11-07 | 2.35 | 2.39 | 2.19 | 2.31 | 99911 | 228123 | -0.06 | -2.53% |
| 2008-10-31 | 2.77 | 2.79 | 2.36 | 2.37 | 123224 | 315553 | -0.47 | -16.55% |
| 2008-10-24 | 2.96 | 3.03 | 2.79 | 2.84 | 90361 | 261347 | -0.12 | -4.05% |
| 2008-10-17 | 2.91 | 3.14 | 2.89 | 2.96 | 135438 | 406820 | 0.04 | 1.37% |
| 2008-10-10 | 3.28 | 3.28 | 2.91 | 2.92 | 130029 | 406228 | -0.43 | -12.84% |
| 2008-09-26 | 3.46 | 3.51 | 3.02 | 3.35 | 320592 | 1053264 | 0.16 | 5.02% |
| 2008-09-19 | 2.95 | 3.19 | 2.73 | 3.19 | 173305 | 522800 | 0.23 | 7.77% |
| 2008-09-12 | 2.96 | 3.04 | 2.81 | 2.96 | 114595 | 334486 | 0.00 | 0.00% |
| 2008-09-05 | 3.07 | 3.14 | 2.92 | 2.96 | 116612 | 353994 | -0.12 | -3.90% |
| 2008-08-29 | 3.38 | 3.46 | 2.90 | 3.08 | 166742 | 513929 | -0.30 | -8.88% |
| 2008-08-22 | 3.64 | 3.73 | 3.28 | 3.38 | 190922 | 676310 | -0.26 | -7.14% |
| 2008-08-15 | 3.75 | 3.80 | 3.40 | 3.64 | 124006 | 444964 | -0.09 | -2.41% |
| 2008-08-08 | 4.27 | 4.33 | 3.71 | 3.73 | 137399 | 558470 | -0.52 | -12.23% |
| 2008-08-01 | 4.59 | 4.74 | 4.20 | 4.25 | 215130 | 970309 | -0.33 | -7.21% |
| 2008-07-25 | 4.55 | 4.70 | 4.38 | 4.58 | 296613 | 1353084 | 0.02 | 0.44% |
| 2008-07-18 | 4.69 | 4.80 | 4.36 | 4.56 | 236470 | 1074551 | -0.15 | -3.19% |
| 2008-07-11 | 4.70 | 4.92 | 4.58 | 4.71 | 262650 | 1261524 | 0.01 | 0.21% |
| 2008-07-04 | 4.50 | 4.75 | 4.38 | 4.70 | 161051 | 736461 | 0.13 | 2.85% |
| 2008-06-27 | 4.58 | 4.81 | 4.37 | 4.57 | 278743 | 1283888 | -0.21 | -4.39% |
| 2008-06-20 | 4.78 | 4.90 | 4.15 | 4.78 | 290191 | 1348363 | 0.03 | 0.63% |
| 2008-06-13 | 5.40 | 5.50 | 4.71 | 4.75 | 138122 | 692722 | -0.93 | -16.37% |
| 2008-06-06 | 5.75 | 6.07 | 5.59 | 5.68 | 237908 | 1396215 | -0.07 | -1.22% |
| 2008-05-30 | 5.75 | 5.80 | 5.50 | 5.75 | 179726 | 1018899 | -0.04 | -0.69% |
| 2008-05-23 | 5.99 | 5.99 | 5.48 | 5.79 | 311856 | 1797198 | -0.18 | -3.02% |
| 2008-05-16 | 5.88 | 6.65 | 5.76 | 5.97 | 603859 | 3734758 | 0.10 | 1.70% |
| 2008-05-09 | 6.17 | 6.25 | 5.61 | 5.87 | 533909 | 3205422 | -0.34 | -5.47% |
| 2008-04-30 | 5.38 | 6.34 | 5.38 | 6.21 | 742101 | 4432807 | 0.71 | 12.91% |
| 2008-04-25 | 5.12 | 5.68 | 4.66 | 5.50 | 544497 | 2899517 | 0.71 | 14.82% |
| 2008-04-18 | 5.78 | 5.79 | 4.78 | 4.79 | 230158 | 1225405 | -1.13 | -19.09% |
| 2008-04-11 | 5.70 | 6.28 | 5.64 | 5.92 | 246457 | 1479662 | 0.11 | 1.89% |
| 2008-04-03 | 6.70 | 6.84 | 5.49 | 5.81 | 221817 | 1338320 | -1.05 | -15.31% |
| 2008-03-28 | 7.35 | 7.37 | 6.50 | 6.86 | 228281 | 1600729 | -0.37 | -5.12% |
| 2008-03-21 | 7.80 | 7.85 | 6.51 | 7.23 | 337751 | 2394726 | -0.55 | -7.07% |
| 2008-03-14 | 8.35 | 8.45 | 7.55 | 7.78 | 319420 | 2573051 | -0.62 | -7.38% |
| 2008-03-07 | 8.80 | 9.10 | 8.30 | 8.40 | 806198 | 7071986 | -0.32 | -3.67% |
| 2008-02-29 | 8.19 | 8.75 | 7.91 | 8.72 | 663152 | 5605903 | 0.57 | 6.99% |
| 2008-02-22 | 8.15 | 8.28 | 7.90 | 8.15 | 334111 | 2713299 | 0.27 | 3.43% |
| 2008-02-15 | 7.90 | 8.08 | 7.73 | 7.88 | 144211 | 1140204 | -0.01 | -0.13% |
| 2008-02-05 | 7.62 | 8.00 | 7.56 | 7.89 | 140040 | 1100389 | 0.51 | 6.91% |
| 2008-02-01 | 7.80 | 7.88 | 7.11 | 7.38 | 373080 | 2801656 | -0.51 | -6.46% |
| 2008-01-25 | 8.86 | 8.90 | 7.34 | 7.89 | 645815 | 5085369 | -0.91 | -10.34% |
| 2008-01-18 | 9.29 | 9.60 | 8.32 | 8.80 | 841216 | 7647213 | -0.50 | -5.38% |
| 2008-01-11 | 9.51 | 9.78 | 8.97 | 9.30 | 1275218 | 11988975 | 0.12 | 1.31% |
| 2008-01-04 | 8.60 | 9.22 | 8.54 | 9.18 | 569378 | 5085287 | 0.59 | 6.87% |
| 2007-12-28 | 8.32 | 8.95 | 8.29 | 8.59 | 996588 | 8620333 | 0.31 | 3.74% |
| 2007-12-21 | 8.16 | 8.34 | 7.81 | 8.28 | 472440 | 3820285 | 0.14 | 1.72% |
| 2007-12-14 | 7.31 | 8.28 | 7.31 | 8.14 | 696156 | 5475619 | 0.72 | 9.70% |
| 2007-12-07 | 7.32 | 7.48 | 7.22 | 7.42 | 227256 | 1675477 | 0.07 | 0.95% |
| 2007-11-30 | 7.40 | 7.51 | 7.13 | 7.35 | 304594 | 2236697 | 0.03 | 0.41% |
| 2007-11-23 | 7.70 | 7.77 | 7.13 | 7.32 | 250273 | 1854338 | 0.17 | 2.38% |
| 2007-11-16 | 7.05 | 7.41 | 6.98 | 7.15 | 410837 | 2965546 | 0.06 | 0.85% |
| 2007-11-09 | 6.94 | 7.28 | 6.72 | 7.09 | 251231 | 1776447 | 0.05 | 0.71% |
| 2007-11-02 | 6.95 | 7.49 | 6.80 | 7.04 | 398435 | 2844397 | 0.22 | 3.23% |
| 2007-10-26 | 8.10 | 8.35 | 6.55 | 6.82 | 623426 | 4724452 | -1.07 | -13.56% |
| 2007-10-18 | 7.86 | 8.57 | 7.55 | 7.89 | 626934 | 5114094 | 0.09 | 1.15% |
| 2007-10-12 | 8.65 | 8.66 | 7.33 | 7.80 | 781702 | 6304562 | -0.42 | -5.11% |
| 2007-09-27 | 8.50 | 8.80 | 8.02 | 8.22 | 598295 | 5046668 | -0.28 | -3.29% |
| 2007-09-21 | 7.80 | 9.15 | 7.70 | 8.50 | 1811259 | 15615724 | 0.67 | 8.56% |
| 2007-09-14 | 7.81 | 8.16 | 7.16 | 7.83 | 1031615 | 8005679 | -0.09 | -1.14% |
| 2007-09-07 | 8.30 | 8.76 | 7.87 | 7.92 | 1298908 | 10764810 | -0.30 | -3.65% |
| 2007-08-31 | 7.73 | 8.51 | 7.52 | 8.22 | 1609699 | 12987626 | 0.57 | 7.45% |
| 2007-08-24 | 7.46 | 8.00 | 7.40 | 7.65 | 1261810 | 9770468 | 0.35 | 4.79% |
| 2007-08-17 | 7.36 | 7.70 | 7.12 | 7.30 | 842685 | 6249782 | -0.02 | -0.27% |
| 2007-08-10 | 7.31 | 7.99 | 7.09 | 7.32 | 1184368 | 8904179 | 0.04 | 0.55% |
| 2007-08-03 | 7.88 | 8.03 | 7.06 | 7.28 | 1187232 | 8980816 | -0.61 | -7.73% |
| 2007-07-27 | 6.41 | 8.09 | 6.41 | 7.89 | 1700368 | 12442769 | 1.56 | 24.64% |
| 2007-07-20 | 6.12 | 6.36 | 5.86 | 6.33 | 613580 | 3764074 | 0.24 | 3.94% |
| 2007-07-13 | 6.47 | 6.59 | 5.96 | 6.09 | 711151 | 4453467 | -0.35 | -5.43% |
| 2007-07-06 | 6.35 | 6.78 | 5.87 | 6.44 | 1094776 | 6916228 | -0.01 | -0.15% |
| 2007-06-29 | 8.12 | 8.50 | 6.45 | 6.45 | 1287801 | 9679385 | -2.57 | -28.49% |
| 2007-06-22 | 9.18 | 9.94 | 8.80 | 9.02 | 1775368 | 16548140 | -0.08 | -0.88% |
| 2007-06-15 | 10.89 | 10.89 | 8.80 | 9.10 | 3181947 | 30577590 | -0.80 | -8.08% |
| 2007-06-08 | 6.39 | 9.90 | 6.38 | 9.90 | 1794876 | 13806707 | 3.50 | 54.69% |
| 2007-04-13 | 5.93 | 6.75 | 5.92 | 6.40 | 1976194 | 12456179 | 0.50 | 8.47% |
| 2007-04-06 | 5.21 | 5.96 | 5.15 | 5.90 | 1892980 | 10632431 | 0.73 | 14.12% |
| 2007-03-30 | 5.34 | 5.66 | 5.14 | 5.17 | 1507585 | 8194756 | -0.13 | -2.45% |
| 2007-03-23 | 4.78 | 5.35 | 4.70 | 5.30 | 1124304 | 5689961 | 0.35 | 7.07% |
| 2007-03-16 | 4.61 | 5.18 | 4.60 | 4.95 | 1386173 | 6854192 | 0.35 | 7.61% |
| 2007-03-09 | 4.74 | 4.83 | 4.36 | 4.60 | 1077387 | 4956276 | -0.14 | -2.95% |
| 2007-03-02 | 4.14 | 4.85 | 3.97 | 4.74 | 1918467 | 8524304 | 0.65 | 15.89% |
| 2007-02-16 | 3.81 | 4.15 | 3.81 | 4.09 | 910225 | 3626809 | 0.28 | 7.35% |
| 2007-02-09 | 3.42 | 3.90 | 3.41 | 3.81 | 1163947 | 4298086 | 0.39 | 11.40% |
| 2007-02-02 | 3.46 | 3.74 | 3.39 | 3.42 | 1107678 | 3963067 | -0.02 | -0.58% |
| 2007-01-26 | 3.52 | 3.73 | 3.26 | 3.44 | 1157517 | 4121634 | -0.06 | -1.71% |
| 2007-01-19 | 3.13 | 3.54 | 3.11 | 3.50 | 1209078 | 4043854 | 0.37 | 11.82% |
| 2007-01-12 | 3.15 | 3.40 | 3.12 | 3.13 | 1299828 | 4227171 | 0.00 | 0.00% |
| 2007-01-05 | 3.00 | 3.15 | 2.97 | 3.13 | 450249 | 1381537 | 0.15 | 5.03% |
| 2006-12-29 | 3.02 | 3.06 | 2.96 | 2.98 | 433320 | 1298245 | -0.03 | -1.00% |
| 2006-12-22 | 3.06 | 3.13 | 3.00 | 3.01 | 595330 | 1812762 | -0.04 | -1.31% |
| 2006-12-15 | 2.85 | 3.17 | 2.84 | 3.05 | 1005270 | 3080895 | 0.18 | 6.27% |
| 2006-12-08 | 2.98 | 3.05 | 2.87 | 2.87 | 575823 | 1712971 | -0.12 | -4.01% |
| 2006-12-01 | 2.88 | 3.09 | 2.87 | 2.99 | 808628 | 2431089 | 0.10 | 3.46% |
