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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 5.48 | 5.53 | 5.29 | 5.32 | 4055480 | 22073194 | -0.16 | -2.92% |
| 2009-11-20 | 5.37 | 5.62 | 5.34 | 5.48 | 10051657 | 55339160 | 0.15 | 2.81% |
| 2009-11-13 | 5.24 | 5.37 | 5.20 | 5.33 | 7799914 | 41440076 | 0.09 | 1.72% |
| 2009-11-06 | 4.97 | 5.32 | 4.95 | 5.24 | 10008310 | 52155508 | 0.18 | 3.56% |
| 2009-10-30 | 5.21 | 5.26 | 4.91 | 5.06 | 7032973 | 35772324 | -0.14 | -2.69% |
| 2009-10-23 | 4.94 | 5.22 | 4.91 | 5.20 | 9779300 | 49918724 | 0.25 | 5.05% |
| 2009-10-16 | 5.01 | 5.09 | 4.89 | 4.95 | 6963692 | 34875748 | 0.01 | 0.20% |
| 2009-10-09 | 4.76 | 5.21 | 4.58 | 4.94 | 2381792 | 11640475 | 0.17 | 3.56% |
| 2009-09-30 | 4.89 | 4.91 | 4.67 | 4.77 | 3425038 | 16299609 | -0.13 | -2.65% |
| 2009-09-25 | 4.95 | 4.98 | 4.84 | 4.90 | 7019271 | 34470184 | -0.09 | -1.80% |
| 2009-09-18 | 5.07 | 5.14 | 4.90 | 4.99 | 8928931 | 44977884 | -0.08 | -1.58% |
| 2009-09-11 | 4.86 | 5.14 | 4.75 | 5.07 | 10497719 | 51525992 | 0.27 | 5.62% |
| 2009-09-04 | 4.57 | 4.84 | 4.46 | 4.80 | 7968473 | 37028924 | 0.17 | 3.67% |
| 2009-08-28 | 4.88 | 4.89 | 4.61 | 4.63 | 7733316 | 36545672 | -0.23 | -4.73% |
| 2009-08-21 | 4.78 | 4.90 | 4.57 | 4.86 | 12143254 | 57619024 | 0.03 | 0.62% |
| 2009-08-14 | 5.12 | 5.15 | 4.80 | 4.83 | 13402858 | 66626516 | -0.26 | -5.11% |
| 2009-08-07 | 5.44 | 5.44 | 5.07 | 5.09 | 17759606 | 93243544 | -0.34 | -6.26% |
| 2009-07-31 | 5.23 | 5.45 | 5.00 | 5.43 | 25926152 | 137818416 | 0.21 | 4.02% |
| 2009-07-24 | 5.26 | 5.30 | 5.16 | 5.22 | 18440944 | 96365888 | -0.02 | -0.38% |
| 2009-07-17 | 5.22 | 5.37 | 5.15 | 5.24 | 15712948 | 82430000 | -0.01 | -0.19% |
| 2009-07-10 | 5.48 | 5.56 | 5.12 | 5.25 | 16127198 | 85953904 | -0.23 | -4.20% |
| 2009-07-03 | 5.56 | 5.64 | 5.30 | 5.48 | 12283591 | 67453888 | -0.07 | -1.26% |
| 2009-06-26 | 5.21 | 5.76 | 5.21 | 5.55 | 16728288 | 90532040 | 0.36 | 6.94% |
| 2009-06-19 | 4.69 | 5.22 | 4.64 | 5.19 | 15993025 | 79468952 | 0.50 | 10.66% |
| 2009-06-12 | 4.47 | 4.83 | 4.43 | 4.69 | 16645695 | 78079328 | 0.22 | 4.92% |
| 2009-06-05 | 4.38 | 4.69 | 4.38 | 4.47 | 15142858 | 68442592 | 0.13 | 3.00% |
| 2009-05-27 | 4.26 | 4.35 | 4.22 | 4.34 | 4970691 | 21226054 | 0.08 | 1.88% |
| 2009-05-22 | 4.27 | 4.38 | 4.21 | 4.26 | 8333562 | 35657336 | -0.03 | -0.70% |
| 2009-05-15 | 4.39 | 4.50 | 4.25 | 4.29 | 14182349 | 61504720 | -0.07 | -1.61% |
| 2009-05-08 | 4.10 | 4.37 | 4.09 | 4.36 | 17369232 | 73860248 | 0.27 | 6.60% |
| 2009-04-30 | 4.01 | 4.15 | 3.96 | 4.09 | 9955440 | 40301128 | 0.07 | 1.74% |
| 2009-04-24 | 4.12 | 4.24 | 4.01 | 4.02 | 13627774 | 56023224 | -0.09 | -2.19% |
| 2009-04-17 | 4.10 | 4.18 | 4.05 | 4.11 | 14347894 | 59098072 | 0.04 | 0.98% |
| 2009-04-10 | 4.09 | 4.18 | 3.95 | 4.07 | 10902368 | 44230152 | 0.00 | 0.00% |
| 2009-04-03 | 3.98 | 4.12 | 3.85 | 4.07 | 17083138 | 68263520 | 0.12 | 3.04% |
| 2009-03-27 | 3.78 | 4.02 | 3.75 | 3.95 | 19053360 | 74035744 | 0.17 | 4.50% |
| 2009-03-20 | 3.66 | 3.84 | 3.64 | 3.78 | 10456213 | 39204608 | 0.10 | 2.72% |
| 2009-03-13 | 3.82 | 3.90 | 3.63 | 3.68 | 7937669 | 29618224 | -0.12 | -3.16% |
| 2009-03-06 | 3.71 | 3.95 | 3.61 | 3.80 | 18438880 | 70055736 | 0.07 | 1.88% |
| 2009-02-27 | 3.80 | 3.86 | 3.62 | 3.73 | 14516652 | 54305620 | -0.10 | -2.61% |
| 2009-02-20 | 3.98 | 4.14 | 3.76 | 3.83 | 14511354 | 57410288 | -0.14 | -3.53% |
| 2009-02-13 | 3.97 | 4.01 | 3.80 | 3.97 | 14774033 | 57861088 | 0.05 | 1.28% |
| 2009-02-06 | 3.69 | 3.93 | 3.63 | 3.92 | 10365823 | 39433680 | 0.27 | 7.40% |
| 2009-01-23 | 3.59 | 3.75 | 3.58 | 3.65 | 8240043 | 30337540 | 0.08 | 2.24% |
| 2009-01-16 | 3.57 | 3.62 | 3.47 | 3.57 | 9899581 | 35065012 | -0.01 | -0.28% |
| 2009-01-09 | 3.59 | 3.72 | 3.49 | 3.58 | 7795324 | 28042862 | -0.07 | -1.92% |
| 2008-12-26 | 3.83 | 3.83 | 3.60 | 3.65 | 5154937 | 19010148 | -0.18 | -4.70% |
| 2008-12-19 | 3.85 | 3.89 | 3.69 | 3.83 | 7290819 | 27671288 | 0.01 | 0.26% |
| 2008-12-12 | 4.02 | 4.13 | 3.76 | 3.82 | 9897214 | 39608456 | -0.18 | -4.50% |
| 2008-12-05 | 3.80 | 4.07 | 3.65 | 4.00 | 8798531 | 34121016 | 0.17 | 4.44% |
| 2008-11-28 | 3.99 | 4.18 | 3.74 | 3.83 | 6068165 | 23984720 | -0.22 | -5.43% |
| 2008-11-21 | 4.10 | 4.17 | 3.89 | 4.05 | 9407312 | 38114512 | -0.05 | -1.22% |
| 2008-11-14 | 3.86 | 4.13 | 3.83 | 4.10 | 10165264 | 40444468 | 0.33 | 8.75% |
| 2008-11-07 | 3.58 | 3.90 | 3.58 | 3.77 | 6611798 | 24645244 | 0.16 | 4.43% |
| 2008-10-31 | 3.37 | 3.88 | 3.37 | 3.61 | 7450216 | 27129074 | -0.11 | -2.96% |
| 2008-10-24 | 4.00 | 4.07 | 3.65 | 3.72 | 5915052 | 22903996 | -0.28 | -7.00% |
| 2008-10-17 | 3.95 | 4.43 | 3.90 | 4.00 | 9841251 | 41044340 | 0.00 | 0.00% |
| 2008-10-10 | 4.28 | 4.28 | 3.85 | 4.00 | 8962488 | 36483732 | -0.35 | -8.05% |
| 2008-09-26 | 4.16 | 4.48 | 3.98 | 4.35 | 24397492 | 104362968 | 0.57 | 15.08% |
| 2008-09-19 | 4.00 | 4.01 | 3.13 | 3.78 | 9266558 | 32597920 | -0.44 | -10.43% |
| 2008-09-12 | 4.53 | 4.63 | 4.17 | 4.22 | 2943168 | 13026875 | -0.30 | -6.64% |
| 2008-09-05 | 4.87 | 4.91 | 4.48 | 4.52 | 2426494 | 11274015 | -0.41 | -8.32% |
| 2008-08-29 | 4.83 | 4.98 | 4.77 | 4.93 | 2370097 | 11545414 | 0.10 | 2.07% |
| 2008-08-22 | 4.73 | 5.00 | 4.50 | 4.83 | 3190825 | 15151348 | 0.12 | 2.55% |
| 2008-08-15 | 5.00 | 5.05 | 4.64 | 4.71 | 2669144 | 12844285 | -0.29 | -5.80% |
| 2008-08-08 | 5.12 | 5.19 | 4.96 | 5.00 | 2662119 | 13552045 | -0.16 | -3.10% |
| 2008-08-01 | 5.21 | 5.34 | 4.98 | 5.16 | 4567740 | 23700510 | 0.01 | 0.19% |
| 2008-07-25 | 4.88 | 5.21 | 4.86 | 5.15 | 5614011 | 28648074 | 0.26 | 5.32% |
| 2008-07-18 | 5.01 | 5.11 | 4.69 | 4.89 | 3661284 | 17847590 | -0.14 | -2.78% |
| 2008-07-11 | 4.80 | 5.21 | 4.79 | 5.03 | 6279939 | 31594556 | 0.23 | 4.79% |
| 2008-07-04 | 4.99 | 5.06 | 4.55 | 4.80 | 4591623 | 22059556 | -0.21 | -4.19% |
| 2008-06-27 | 5.10 | 5.30 | 4.90 | 5.01 | 5152765 | 26407650 | -0.17 | -3.28% |
| 2008-06-20 | 5.11 | 5.34 | 4.90 | 5.18 | 4609372 | 23825020 | 0.10 | 1.97% |
| 2008-06-13 | 5.61 | 5.61 | 5.03 | 5.08 | 3278086 | 17331514 | -0.79 | -13.46% |
| 2008-06-06 | 5.87 | 6.00 | 5.79 | 5.87 | 2141535 | 12579869 | -0.01 | -0.17% |
| 2008-05-30 | 5.94 | 6.00 | 5.78 | 5.88 | 3197855 | 18756872 | -0.11 | -1.84% |
| 2008-05-23 | 6.20 | 6.25 | 5.86 | 5.99 | 4643935 | 28047850 | -0.22 | -3.54% |
| 2008-05-16 | 6.03 | 6.40 | 5.99 | 6.21 | 6337161 | 39203712 | 0.07 | 1.14% |
| 2008-05-09 | 6.70 | 6.80 | 6.08 | 6.14 | 7827153 | 50205016 | -0.52 | -7.81% |
| 2008-04-30 | 6.36 | 6.71 | 6.31 | 6.66 | 8228698 | 53640840 | 0.17 | 2.62% |
| 2008-04-25 | 6.11 | 6.94 | 5.78 | 6.49 | 21571772 | 139195552 | 0.74 | 12.87% |
| 2008-04-18 | 6.01 | 6.17 | 5.54 | 5.75 | 5499133 | 31855124 | -0.39 | -6.35% |
| 2008-04-11 | 6.30 | 6.45 | 5.98 | 6.14 | 8101192 | 50369112 | -0.22 | -3.46% |
| 2008-04-03 | 5.84 | 6.39 | 5.80 | 6.36 | 8326947 | 51312568 | 0.30 | 4.95% |
| 2008-03-28 | 5.76 | 6.13 | 5.42 | 6.06 | 7358763 | 42436296 | 0.36 | 6.32% |
| 2008-03-21 | 5.66 | 5.87 | 5.30 | 5.70 | 5603183 | 31443940 | -0.04 | -0.70% |
| 2008-03-14 | 6.32 | 6.35 | 5.59 | 5.74 | 5295805 | 31679932 | -0.62 | -9.75% |
| 2008-03-07 | 6.51 | 6.68 | 6.26 | 6.36 | 5702891 | 36646852 | -0.18 | -2.75% |
| 2008-02-29 | 6.46 | 6.62 | 6.20 | 6.54 | 4787464 | 30655766 | 0.09 | 1.40% |
| 2008-02-22 | 6.82 | 6.98 | 6.35 | 6.45 | 7187326 | 47779268 | -0.32 | -4.73% |
| 2008-02-15 | 7.14 | 7.95 | 6.69 | 6.77 | 3310891 | 22845610 | -0.32 | -4.51% |
| 2008-02-05 | 6.87 | 7.28 | 6.87 | 7.09 | 3336657 | 23644248 | 0.36 | 5.35% |
| 2008-02-01 | 7.00 | 7.01 | 6.36 | 6.73 | 6457747 | 42950220 | -0.33 | -4.67% |
| 2008-01-25 | 7.89 | 7.95 | 6.70 | 7.06 | 11858895 | 83980944 | -0.81 | -10.29% |
| 2008-01-18 | 8.37 | 8.40 | 7.58 | 7.87 | 9604295 | 76791248 | -0.43 | -5.18% |
| 2008-01-11 | 8.00 | 8.34 | 7.88 | 8.30 | 12417418 | 100835392 | 0.28 | 3.49% |
| 2008-01-04 | 8.14 | 8.22 | 7.85 | 8.02 | 6245176 | 49888672 | -0.12 | -1.47% |
| 2007-12-28 | 8.07 | 8.37 | 7.78 | 8.14 | 10313892 | 83415912 | 0.14 | 1.75% |
| 2007-12-21 | 8.00 | 8.19 | 7.52 | 8.00 | 6745457 | 52868468 | 0.01 | 0.12% |
| 2007-12-14 | 8.15 | 8.37 | 7.74 | 7.99 | 6457919 | 52147256 | -0.37 | -4.43% |
| 2007-12-07 | 7.99 | 8.43 | 7.81 | 8.36 | 5814127 | 47845008 | 0.37 | 4.63% |
| 2007-11-30 | 7.98 | 8.14 | 7.50 | 7.99 | 6001677 | 47115064 | 0.09 | 1.14% |
| 2007-11-23 | 8.29 | 8.29 | 7.65 | 7.90 | 6028715 | 47986216 | -0.35 | -4.24% |
| 2007-11-16 | 8.19 | 8.50 | 7.86 | 8.25 | 8348678 | 68452488 | -0.10 | -1.20% |
| 2007-11-09 | 8.59 | 8.70 | 8.08 | 8.35 | 10519921 | 87518464 | -0.30 | -3.47% |
| 2007-11-02 | 8.01 | 9.00 | 7.98 | 8.65 | 14459421 | 123869688 | 1.03 | 13.52% |
| 2007-10-25 | 7.49 | 8.18 | 7.31 | 7.62 | 8782617 | 68414048 | -0.02 | -0.26% |
| 2007-10-18 | 7.65 | 8.45 | 7.46 | 7.64 | 11053625 | 87714808 | -0.01 | -0.13% |
| 2007-10-12 | 6.91 | 8.02 | 6.81 | 7.65 | 27789300 | 205979584 | 1.03 | 15.56% |
| 2007-09-28 | 6.72 | 6.76 | 6.31 | 6.62 | 8576665 | 56222516 | -0.07 | -1.05% |
| 2007-09-21 | 6.49 | 6.74 | 6.37 | 6.69 | 10427428 | 68307616 | 0.20 | 3.08% |
| 2007-09-14 | 6.70 | 6.86 | 6.25 | 6.49 | 12838468 | 83952888 | -0.33 | -4.84% |
| 2007-09-07 | 6.87 | 7.12 | 6.73 | 6.82 | 16531699 | 113676912 | -0.02 | -0.29% |
| 2007-08-31 | 7.01 | 7.15 | 6.65 | 6.84 | 13105532 | 90056760 | -0.15 | -2.15% |
| 2007-08-24 | 6.68 | 7.14 | 6.65 | 6.99 | 19198208 | 133820864 | 0.53 | 8.20% |
| 2007-08-17 | 6.79 | 7.25 | 6.43 | 6.46 | 22805420 | 156607200 | -0.24 | -3.58% |
| 2007-08-10 | 5.88 | 6.79 | 5.71 | 6.70 | 32632110 | 204735360 | 0.88 | 15.12% |
| 2007-08-03 | 5.65 | 5.84 | 5.45 | 5.82 | 15784296 | 90053264 | 0.16 | 2.83% |
| 2007-07-27 | 5.72 | 5.91 | 5.63 | 5.66 | 16996738 | 97961592 | 0.06 | 1.07% |
| 2007-07-20 | 5.41 | 5.65 | 5.18 | 5.60 | 11113464 | 60649636 | 0.23 | 4.28% |
| 2007-07-13 | 5.18 | 5.49 | 5.14 | 5.37 | 12343029 | 66265032 | 0.21 | 4.07% |
| 2007-07-06 | 5.02 | 5.30 | 4.95 | 5.16 | 10557216 | 54215900 | 0.15 | 2.99% |
| 2007-06-29 | 5.06 | 5.26 | 4.88 | 5.01 | 11498067 | 58102536 | -0.04 | -0.79% |
| 2007-06-22 | 5.20 | 5.38 | 5.00 | 5.05 | 12778059 | 66265272 | -0.10 | -1.94% |
| 2007-06-15 | 5.02 | 5.32 | 4.99 | 5.15 | 12193468 | 62713912 | 0.12 | 2.39% |
| 2007-06-08 | 5.41 | 5.42 | 4.72 | 5.03 | 17434516 | 87920016 | -0.41 | -7.54% |
| 2007-06-01 | 5.51 | 5.64 | 5.17 | 5.44 | 28879280 | 157979648 | -0.05 | -0.91% |
| 2007-05-25 | 5.32 | 5.68 | 5.31 | 5.49 | 21852170 | 120049696 | -0.01 | -0.18% |
| 2007-05-18 | 5.65 | 5.79 | 5.44 | 5.50 | 20219280 | 113047072 | -0.20 | -3.51% |
| 2007-05-11 | 5.38 | 5.94 | 5.36 | 5.70 | 32785328 | 185141440 | 0.28 | 5.17% |
| 2007-04-27 | 5.32 | 5.66 | 5.26 | 5.42 | 26896408 | 146794704 | 0.10 | 1.88% |
| 2007-04-20 | 5.44 | 5.58 | 5.11 | 5.32 | 22206492 | 119983960 | -0.13 | -2.38% |
| 2007-04-13 | 5.45 | 5.64 | 5.37 | 5.45 | 22471492 | 123917352 | -0.01 | -0.18% |
| 2007-04-06 | 5.51 | 5.66 | 5.40 | 5.46 | 16762997 | 92530880 | -0.04 | -0.73% |
| 2007-03-30 | 5.14 | 5.82 | 5.10 | 5.50 | 25865476 | 139569744 | 0.36 | 7.00% |
| 2007-03-23 | 4.88 | 5.27 | 4.85 | 5.14 | 14637748 | 75259408 | 0.19 | 3.84% |
| 2007-03-16 | 5.10 | 5.16 | 4.90 | 4.95 | 13125120 | 65752576 | -0.10 | -1.98% |
| 2007-03-09 | 4.79 | 5.09 | 4.64 | 5.05 | 14431111 | 70591792 | 0.24 | 4.99% |
| 2007-03-02 | 5.10 | 5.13 | 4.64 | 4.81 | 15460030 | 75472712 | -0.33 | -6.42% |
| 2007-02-16 | 4.79 | 5.23 | 4.78 | 5.14 | 13702026 | 68933736 | 0.35 | 7.31% |
| 2007-02-09 | 4.80 | 4.96 | 4.56 | 4.79 | 16270284 | 78055944 | -0.04 | -0.83% |
| 2007-02-02 | 5.18 | 5.39 | 4.80 | 4.83 | 22097172 | 113598808 | -0.43 | -8.18% |
| 2007-01-26 | 5.34 | 5.67 | 4.90 | 5.26 | 19872038 | 107321616 | -0.06 | -1.13% |
| 2007-01-19 | 5.32 | 5.67 | 5.11 | 5.32 | 20440836 | 110244944 | -0.01 | -0.19% |
| 2007-01-12 | 5.36 | 5.99 | 5.28 | 5.33 | 30499860 | 169468128 | -0.12 | -2.20% |
| 2007-01-05 | 6.30 | 6.79 | 5.45 | 5.45 | 17755020 | 106835232 | -0.76 | -12.24% |
| 2006-12-29 | 4.80 | 6.36 | 4.80 | 6.21 | 26107396 | 146578176 | 1.47 | 31.01% |
| 2006-12-22 | 4.32 | 4.82 | 4.29 | 4.74 | 12107969 | 56148220 | 0.42 | 9.72% |
| 2006-12-15 | 3.86 | 4.39 | 3.85 | 4.32 | 16552042 | 69187120 | 0.45 | 11.63% |
| 2006-12-08 | 3.76 | 3.98 | 3.72 | 3.87 | 16641303 | 64668656 | 0.11 | 2.93% |
| 2006-12-01 | 3.89 | 3.90 | 3.65 | 3.76 | 12928439 | 48759184 | -0.16 | -4.08% |
