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 | 7.52 | 7.60 | 7.00 | 7.02 | 592204 | 4385833 | -0.47 | -6.28% |
| 2009-11-20 | 7.20 | 7.75 | 7.15 | 7.49 | 1567855 | 11602315 | 0.39 | 5.49% |
| 2009-11-13 | 6.90 | 7.18 | 6.75 | 7.10 | 1393777 | 9655772 | 0.33 | 4.87% |
| 2009-11-06 | 6.18 | 6.90 | 6.11 | 6.77 | 1234410 | 8092836 | 0.49 | 7.80% |
| 2009-10-30 | 6.40 | 6.53 | 6.08 | 6.28 | 597840 | 3759330 | -0.12 | -1.88% |
| 2009-10-23 | 6.22 | 6.48 | 6.22 | 6.40 | 786419 | 5009419 | 0.22 | 3.56% |
| 2009-10-16 | 6.16 | 6.29 | 6.08 | 6.18 | 477355 | 2953453 | 0.04 | 0.65% |
| 2009-10-09 | 5.88 | 6.15 | 5.83 | 6.14 | 92109 | 558218 | 0.26 | 4.42% |
| 2009-09-30 | 6.18 | 6.21 | 5.69 | 5.88 | 255740 | 1519288 | -0.28 | -4.54% |
| 2009-09-25 | 6.32 | 6.63 | 6.13 | 6.16 | 674448 | 4276116 | -0.22 | -3.45% |
| 2009-09-18 | 6.35 | 6.70 | 6.27 | 6.38 | 1002762 | 6487005 | 0.03 | 0.47% |
| 2009-09-11 | 6.30 | 6.45 | 6.20 | 6.35 | 798332 | 5041352 | 0.07 | 1.11% |
| 2009-09-04 | 6.35 | 6.35 | 5.84 | 6.28 | 614322 | 3733490 | -0.11 | -1.72% |
| 2009-08-28 | 6.24 | 6.59 | 6.00 | 6.39 | 739335 | 4671306 | 0.14 | 2.24% |
| 2009-08-21 | 6.60 | 6.67 | 5.89 | 6.25 | 748891 | 4653231 | -0.44 | -6.58% |
| 2009-08-14 | 7.55 | 7.59 | 6.66 | 6.69 | 822117 | 5901095 | -0.74 | -9.96% |
| 2009-08-07 | 7.38 | 8.12 | 7.37 | 7.43 | 1651759 | 12790984 | 0.06 | 0.81% |
| 2009-07-31 | 7.46 | 7.68 | 6.83 | 7.37 | 1477143 | 10850533 | -0.10 | -1.34% |
| 2009-07-24 | 7.18 | 8.15 | 7.18 | 7.47 | 2514079 | 19330520 | 0.46 | 6.56% |
| 2009-07-17 | 7.03 | 7.21 | 6.85 | 7.01 | 1090708 | 7679671 | -0.05 | -0.71% |
| 2009-07-10 | 6.81 | 7.24 | 6.71 | 7.06 | 1889777 | 13080050 | 0.18 | 2.62% |
| 2009-07-03 | 6.59 | 6.89 | 6.48 | 6.88 | 1232557 | 8186393 | 0.31 | 4.72% |
| 2009-06-26 | 6.69 | 6.74 | 6.40 | 6.57 | 1168998 | 7701073 | -0.03 | -0.46% |
| 2009-06-19 | 6.36 | 6.64 | 6.30 | 6.60 | 847763 | 5460571 | 0.23 | 3.61% |
| 2009-06-12 | 6.47 | 6.75 | 6.30 | 6.37 | 1022375 | 6686924 | -0.06 | -0.93% |
| 2009-06-05 | 6.42 | 6.67 | 6.41 | 6.43 | 678273 | 4438957 | 0.03 | 0.47% |
| 2009-05-27 | 6.23 | 6.62 | 6.12 | 6.40 | 442170 | 2841278 | 0.01 | 0.16% |
| 2009-05-22 | 6.68 | 6.79 | 6.30 | 6.39 | 850433 | 5579903 | -0.32 | -4.77% |
| 2009-05-15 | 6.74 | 7.00 | 6.41 | 6.71 | 1918927 | 12976434 | 0.27 | 4.19% |
| 2009-05-08 | 6.21 | 6.58 | 6.21 | 6.44 | 884998 | 5682007 | 0.18 | 2.88% |
| 2009-04-30 | 6.20 | 6.37 | 5.88 | 6.26 | 605589 | 3704282 | 0.06 | 0.97% |
| 2009-04-24 | 6.50 | 7.03 | 6.16 | 6.20 | 1379649 | 9185989 | -0.41 | -6.20% |
| 2009-04-16 | 6.40 | 6.97 | 6.33 | 6.61 | 1808462 | 11945236 | 0.30 | 4.75% |
| 2009-04-10 | 6.22 | 6.41 | 6.01 | 6.31 | 846054 | 5270140 | 0.07 | 1.12% |
| 2009-04-03 | 6.22 | 6.56 | 6.11 | 6.24 | 1332636 | 8446521 | 0.04 | 0.65% |
| 2009-03-27 | 6.17 | 6.34 | 5.85 | 6.20 | 1130018 | 6948512 | 0.04 | 0.65% |
| 2009-03-20 | 5.81 | 6.33 | 5.75 | 6.16 | 1206581 | 7378895 | 0.34 | 5.84% |
| 2009-03-13 | 5.91 | 6.00 | 5.44 | 5.82 | 905878 | 5239377 | 0.08 | 1.39% |
| 2009-03-06 | 5.45 | 6.04 | 5.31 | 5.74 | 1038931 | 5957652 | 0.25 | 4.55% |
| 2009-02-27 | 6.46 | 6.76 | 5.35 | 5.49 | 1465088 | 8955829 | -1.00 | -15.41% |
| 2009-02-20 | 7.25 | 7.34 | 6.17 | 6.49 | 1998603 | 13526592 | -0.32 | -4.70% |
| 2009-02-13 | 6.06 | 6.81 | 5.91 | 6.81 | 1992668 | 12433820 | 0.87 | 14.65% |
| 2009-02-06 | 5.09 | 6.03 | 5.09 | 5.94 | 1611684 | 9114576 | 0.80 | 15.56% |
| 2009-01-23 | 5.42 | 5.53 | 5.10 | 5.14 | 605452 | 3207960 | -0.22 | -4.10% |
| 2009-01-16 | 5.15 | 5.54 | 5.14 | 5.36 | 1077113 | 5769594 | 0.22 | 4.28% |
| 2009-01-09 | 4.45 | 5.35 | 4.45 | 5.14 | 709228 | 3636251 | 0.45 | 9.60% |
| 2008-12-26 | 5.35 | 5.44 | 4.52 | 4.69 | 557483 | 2761005 | -0.67 | -12.50% |
| 2008-12-19 | 5.20 | 5.48 | 5.10 | 5.36 | 738716 | 3913506 | 0.26 | 5.10% |
| 2008-12-12 | 5.72 | 6.02 | 5.01 | 5.10 | 2012621 | 11447717 | -0.51 | -9.09% |
| 2008-12-05 | 4.75 | 5.63 | 4.72 | 5.61 | 1216597 | 6460985 | 0.79 | 16.39% |
| 2008-11-28 | 5.09 | 5.36 | 4.80 | 4.82 | 667960 | 3368242 | -0.27 | -5.30% |
| 2008-11-21 | 4.79 | 5.68 | 4.71 | 5.09 | 2034067 | 10766545 | 0.31 | 6.49% |
| 2008-11-14 | 4.10 | 4.83 | 4.06 | 4.78 | 640139 | 2812286 | 0.80 | 20.10% |
| 2008-11-07 | 3.78 | 4.05 | 3.77 | 3.98 | 407603 | 1602622 | 0.24 | 6.42% |
| 2008-10-31 | 4.03 | 4.08 | 3.62 | 3.74 | 269998 | 1028754 | -0.43 | -10.31% |
| 2008-10-24 | 4.34 | 4.54 | 4.11 | 4.17 | 221796 | 958350 | -0.13 | -3.02% |
| 2008-10-17 | 4.64 | 4.93 | 4.25 | 4.30 | 279988 | 1267306 | -0.29 | -6.32% |
| 2008-10-10 | 5.20 | 5.57 | 4.58 | 4.59 | 803624 | 4199577 | -0.77 | -14.37% |
| 2008-09-26 | 5.17 | 5.53 | 4.88 | 5.36 | 1182177 | 6188090 | 0.59 | 12.37% |
| 2008-09-19 | 4.78 | 4.87 | 4.23 | 4.77 | 432869 | 2004611 | -0.04 | -0.83% |
| 2008-09-12 | 4.89 | 4.93 | 4.49 | 4.81 | 299556 | 1405871 | -0.08 | -1.64% |
| 2008-09-05 | 4.95 | 5.18 | 4.74 | 4.89 | 343202 | 1705659 | -0.12 | -2.40% |
| 2008-08-29 | 5.28 | 5.47 | 4.73 | 5.01 | 294417 | 1475775 | -0.29 | -5.47% |
| 2008-08-22 | 5.85 | 5.88 | 5.01 | 5.30 | 379151 | 2078913 | -0.57 | -9.71% |
| 2008-08-15 | 7.10 | 7.14 | 5.31 | 5.87 | 483090 | 2852568 | -1.23 | -17.32% |
| 2008-08-08 | 8.26 | 8.34 | 7.10 | 7.10 | 282733 | 2200866 | -1.15 | -13.94% |
| 2008-08-01 | 8.93 | 9.20 | 7.91 | 8.25 | 454862 | 3875169 | -0.63 | -7.09% |
| 2008-07-25 | 8.16 | 8.99 | 8.08 | 8.88 | 526924 | 4522385 | 0.72 | 8.82% |
| 2008-07-18 | 9.00 | 9.43 | 7.63 | 8.16 | 522201 | 4472818 | -0.95 | -10.43% |
| 2008-07-11 | 9.07 | 9.87 | 8.95 | 9.11 | 1137887 | 10769353 | 0.11 | 1.22% |
| 2008-07-04 | 7.50 | 9.06 | 7.39 | 9.00 | 745013 | 6210653 | 1.38 | 18.11% |
| 2008-06-27 | 7.52 | 8.60 | 7.38 | 7.62 | 577621 | 4651188 | 0.11 | 1.47% |
| 2008-06-20 | 8.10 | 8.50 | 6.86 | 7.51 | 487930 | 3825562 | -0.59 | -7.28% |
| 2008-06-13 | 9.80 | 9.88 | 8.01 | 8.10 | 341369 | 3010259 | -2.25 | -21.74% |
| 2008-06-06 | 10.09 | 10.68 | 10.03 | 10.35 | 377261 | 3917429 | 0.27 | 2.68% |
| 2008-05-30 | 10.30 | 10.47 | 9.89 | 10.08 | 351820 | 3561867 | -0.28 | -2.70% |
| 2008-05-23 | 11.64 | 11.83 | 10.07 | 10.36 | 522235 | 5686377 | -1.45 | -12.28% |
| 2008-05-16 | 11.59 | 12.69 | 11.05 | 11.81 | 1135036 | 13635307 | 0.08 | 0.68% |
| 2008-05-09 | 12.26 | 12.40 | 10.78 | 11.73 | 914817 | 10819777 | 0.18 | 1.56% |
| 2008-04-29 | 11.15 | 11.93 | 11.00 | 11.55 | 371754 | 4314912 | 0.18 | 1.58% |
| 2008-04-25 | 9.79 | 11.79 | 8.60 | 11.37 | 1253171 | 13159312 | 1.68 | 17.34% |
| 2008-04-18 | 13.15 | 13.28 | 9.65 | 9.69 | 1000210 | 11508291 | -3.69 | -27.58% |
| 2008-04-11 | 12.80 | 14.29 | 12.01 | 13.38 | 629162 | 8406882 | 0.70 | 5.52% |
| 2008-04-03 | 14.55 | 14.98 | 11.90 | 12.68 | 477425 | 6333448 | -2.19 | -14.73% |
| 2008-03-28 | 15.52 | 15.96 | 13.50 | 14.87 | 645644 | 9723145 | -0.41 | -2.68% |
| 2008-03-21 | 16.24 | 16.48 | 13.16 | 15.28 | 971677 | 14355863 | -0.96 | -5.91% |
| 2008-03-14 | 17.80 | 18.20 | 15.80 | 16.24 | 514788 | 8752607 | -1.80 | -9.98% |
| 2008-03-07 | 17.50 | 19.77 | 17.30 | 18.04 | 1377147 | 25581672 | 0.31 | 1.75% |
| 2008-02-29 | 16.72 | 17.75 | 15.67 | 17.73 | 526134 | 8713537 | 1.05 | 6.29% |
| 2008-02-22 | 17.95 | 18.38 | 16.49 | 16.68 | 580498 | 10187580 | -0.91 | -5.17% |
| 2008-02-15 | 17.40 | 18.12 | 17.03 | 17.59 | 326054 | 5755994 | -0.23 | -1.29% |
| 2008-02-05 | 16.50 | 18.00 | 16.13 | 17.82 | 335966 | 5839651 | 1.93 | 12.15% |
| 2008-02-01 | 18.05 | 18.05 | 15.16 | 15.89 | 657359 | 10898562 | -2.13 | -11.82% |
| 2008-01-25 | 20.36 | 20.50 | 16.38 | 18.02 | 1220264 | 21780144 | -2.33 | -11.45% |
| 2008-01-18 | 22.43 | 23.10 | 19.60 | 20.35 | 1382313 | 29880064 | -1.93 | -8.66% |
| 2008-01-11 | 22.00 | 22.33 | 20.56 | 22.28 | 1846230 | 39768328 | -0.04 | -0.18% |
| 2008-01-04 | 21.50 | 23.20 | 21.43 | 22.32 | 1185113 | 26585642 | 1.16 | 5.48% |
| 2007-12-28 | 19.86 | 21.70 | 19.61 | 21.16 | 1578785 | 32678176 | 1.46 | 7.41% |
| 2007-12-21 | 19.20 | 20.20 | 18.90 | 19.70 | 1307407 | 25745920 | 0.48 | 2.50% |
| 2007-12-14 | 17.40 | 19.79 | 17.40 | 19.22 | 1974610 | 37202388 | 1.87 | 10.78% |
| 2007-12-07 | 16.08 | 17.39 | 15.81 | 17.35 | 611018 | 10218717 | 1.19 | 7.36% |
| 2007-11-30 | 16.00 | 17.07 | 15.80 | 16.16 | 588984 | 9741703 | 0.31 | 1.96% |
| 2007-11-23 | 15.92 | 16.98 | 15.20 | 15.85 | 488020 | 7934221 | -0.05 | -0.31% |
| 2007-11-16 | 15.87 | 16.75 | 15.00 | 15.90 | 569020 | 9097121 | -0.24 | -1.49% |
| 2007-11-09 | 16.75 | 18.35 | 16.00 | 16.14 | 888969 | 15435445 | -0.67 | -3.99% |
| 2007-11-02 | 17.10 | 18.47 | 16.65 | 16.81 | 1439200 | 25390560 | -0.07 | -0.41% |
| 2007-10-26 | 16.26 | 17.26 | 14.46 | 16.88 | 1226489 | 19612408 | 0.31 | 1.87% |
| 2007-10-18 | 16.80 | 17.60 | 16.50 | 16.57 | 961803 | 16435155 | -0.23 | -1.37% |
| 2007-10-12 | 18.80 | 18.80 | 15.70 | 16.80 | 1601666 | 27534504 | -1.48 | -8.10% |
| 2007-09-28 | 19.12 | 19.15 | 16.93 | 18.28 | 1816853 | 32627180 | -1.70 | -8.51% |
| 2007-09-21 | 22.68 | 23.95 | 19.50 | 19.98 | 2939803 | 63061440 | -1.84 | -8.43% |
| 2007-09-07 | 19.50 | 21.82 | 19.01 | 21.82 | 2535302 | 51085200 | 2.50 | 12.94% |
| 2007-08-31 | 17.98 | 20.90 | 16.68 | 19.32 | 3104436 | 58141720 | 1.72 | 9.77% |
| 2007-08-24 | 13.20 | 18.11 | 13.20 | 17.60 | 4692326 | 72849544 | 4.59 | 35.28% |
| 2007-08-17 | 12.45 | 13.25 | 12.25 | 13.01 | 1117722 | 14292653 | 0.49 | 3.91% |
| 2007-08-10 | 13.40 | 14.19 | 12.21 | 12.52 | 1646799 | 22030832 | -0.75 | -5.65% |
| 2007-08-03 | 12.86 | 13.65 | 12.29 | 13.27 | 1672412 | 21846916 | 0.47 | 3.67% |
| 2007-07-27 | 11.27 | 12.98 | 11.27 | 12.80 | 1519068 | 18393650 | 1.68 | 15.11% |
| 2007-07-20 | 10.50 | 11.18 | 9.90 | 11.12 | 759284 | 8070134 | 0.56 | 5.30% |
| 2007-07-13 | 10.78 | 11.19 | 10.14 | 10.56 | 839706 | 8939884 | -0.14 | -1.31% |
| 2007-07-06 | 11.40 | 11.75 | 9.75 | 10.70 | 1180257 | 12887653 | -0.71 | -6.22% |
| 2007-06-29 | 14.20 | 14.43 | 11.30 | 11.41 | 2101882 | 26979372 | -2.80 | -19.70% |
| 2007-06-22 | 14.10 | 15.36 | 13.80 | 14.21 | 3327884 | 48439796 | 0.46 | 3.35% |
| 2007-06-15 | 12.80 | 14.82 | 12.80 | 13.75 | 2683650 | 37108940 | 1.02 | 8.01% |
| 2007-06-08 | 13.94 | 13.94 | 11.33 | 12.73 | 2671710 | 32667108 | -1.44 | -10.16% |
| 2007-06-01 | 13.97 | 15.75 | 13.17 | 14.17 | 5556827 | 81476968 | 0.72 | 5.35% |
| 2007-05-25 | 11.74 | 13.60 | 11.66 | 13.45 | 3134408 | 40646380 | 1.14 | 9.26% |
| 2007-05-18 | 12.50 | 12.98 | 11.90 | 12.31 | 1780671 | 22211016 | -0.44 | -3.45% |
| 2007-05-11 | 12.10 | 13.80 | 11.90 | 12.75 | 3352782 | 43673836 | 0.66 | 5.46% |
| 2007-04-27 | 10.10 | 12.30 | 10.10 | 12.09 | 3336649 | 37196280 | 2.03 | 20.18% |
| 2007-04-20 | 9.78 | 10.50 | 9.32 | 10.06 | 2871855 | 28749052 | 0.29 | 2.97% |
| 2007-04-13 | 9.45 | 10.19 | 9.05 | 9.77 | 2373748 | 22728818 | 0.34 | 3.61% |
| 2007-04-06 | 8.84 | 9.77 | 8.75 | 9.43 | 1523611 | 13990591 | 0.61 | 6.92% |
| 2007-03-30 | 8.80 | 9.35 | 8.55 | 8.82 | 1979415 | 17760252 | 0.15 | 1.73% |
| 2007-03-23 | 7.50 | 8.79 | 7.40 | 8.67 | 1469943 | 12167872 | 0.88 | 11.30% |
| 2007-03-16 | 7.96 | 8.35 | 7.68 | 7.79 | 1163574 | 9361325 | -0.17 | -2.14% |
| 2007-03-09 | 7.65 | 8.28 | 7.30 | 7.96 | 1527911 | 12046718 | 0.28 | 3.65% |
| 2007-03-02 | 7.54 | 7.93 | 6.90 | 7.68 | 1681645 | 12468848 | 0.14 | 1.86% |
| 2007-02-16 | 6.95 | 7.93 | 6.95 | 7.54 | 1228333 | 9000559 | 0.58 | 8.33% |
| 2007-02-09 | 6.28 | 7.19 | 6.18 | 6.96 | 1241347 | 8315478 | 0.72 | 11.54% |
| 2007-02-02 | 6.38 | 6.74 | 6.08 | 6.24 | 1233918 | 7982334 | -0.14 | -2.19% |
| 2007-01-26 | 6.48 | 6.83 | 6.03 | 6.38 | 1726188 | 11354667 | -0.02 | -0.31% |
| 2007-01-19 | 5.78 | 6.40 | 5.76 | 6.40 | 1313570 | 8069939 | 0.61 | 10.54% |
| 2007-01-12 | 6.00 | 6.54 | 5.78 | 5.79 | 1305766 | 8149256 | -0.24 | -3.98% |
| 2007-01-05 | 5.80 | 6.19 | 5.69 | 6.03 | 806432 | 4813796 | 0.29 | 5.05% |
| 2006-12-29 | 5.59 | 5.83 | 5.31 | 5.74 | 1798823 | 10025351 | 0.26 | 4.75% |
| 2006-12-22 | 5.19 | 5.56 | 5.06 | 5.48 | 1195539 | 6316794 | 0.30 | 5.79% |
| 2006-12-15 | 4.90 | 5.23 | 4.90 | 5.18 | 538702 | 2740158 | 0.25 | 5.07% |
| 2006-12-08 | 5.40 | 5.65 | 4.91 | 4.93 | 1164360 | 6254310 | -0.47 | -8.70% |
| 2006-12-01 | 5.46 | 5.50 | 5.18 | 5.40 | 872614 | 4667781 | -0.01 | -0.18% |
