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 | 7.91 | 8.58 | 7.82 | 8.23 | 3700902 | 30423406 | 0.33 | 4.18% |
| 2009-11-20 | 7.64 | 8.14 | 7.64 | 7.90 | 5193075 | 41178760 | 0.30 | 3.95% |
| 2009-11-13 | 7.26 | 7.78 | 7.22 | 7.60 | 5579111 | 41831912 | 0.34 | 4.68% |
| 2009-11-06 | 6.70 | 7.34 | 6.66 | 7.26 | 4408824 | 31263324 | 0.42 | 6.14% |
| 2009-10-30 | 7.20 | 7.29 | 6.62 | 6.84 | 3298531 | 22825588 | -0.38 | -5.26% |
| 2009-10-23 | 6.89 | 7.31 | 6.86 | 7.22 | 4382175 | 31333044 | 0.32 | 4.64% |
| 2009-10-16 | 6.70 | 7.07 | 6.55 | 6.90 | 4022522 | 27453988 | 0.16 | 2.37% |
| 2009-10-09 | 6.49 | 6.78 | 6.34 | 6.74 | 830787 | 5553906 | 0.28 | 4.33% |
| 2009-09-30 | 6.65 | 6.71 | 6.25 | 6.46 | 1526869 | 9877913 | -0.16 | -2.42% |
| 2009-09-25 | 6.98 | 6.98 | 6.42 | 6.62 | 4370649 | 29241592 | -0.46 | -6.50% |
| 2009-09-18 | 7.45 | 7.74 | 7.00 | 7.08 | 4600895 | 33793204 | -0.36 | -4.84% |
| 2009-09-11 | 7.10 | 7.52 | 6.81 | 7.44 | 5390721 | 38915152 | 0.39 | 5.53% |
| 2009-09-04 | 6.83 | 7.19 | 6.30 | 7.05 | 5263236 | 35536488 | 0.15 | 2.17% |
| 2009-08-28 | 7.52 | 7.52 | 6.75 | 6.90 | 6270600 | 44588628 | -0.60 | -8.00% |
| 2009-08-21 | 7.95 | 8.04 | 7.00 | 7.50 | 9210982 | 68638600 | -0.55 | -6.83% |
| 2009-08-14 | 8.85 | 8.97 | 7.95 | 8.05 | 7704503 | 65055728 | -0.71 | -8.11% |
| 2009-08-07 | 9.69 | 10.33 | 8.70 | 8.76 | 9048136 | 86584144 | -0.87 | -9.03% |
| 2009-07-31 | 8.23 | 9.79 | 8.20 | 9.63 | 12980318 | 118511936 | 1.43 | 17.44% |
| 2009-07-24 | 8.47 | 8.61 | 7.98 | 8.20 | 6028117 | 49417744 | -0.18 | -2.15% |
| 2009-07-17 | 8.05 | 8.66 | 7.91 | 8.38 | 5521772 | 45847416 | 0.30 | 3.71% |
| 2009-07-10 | 7.33 | 8.35 | 7.20 | 8.08 | 8075607 | 64406704 | 0.78 | 10.69% |
| 2009-07-03 | 7.20 | 7.52 | 6.99 | 7.30 | 5664031 | 41164324 | 0.09 | 1.25% |
| 2009-06-26 | 6.70 | 7.43 | 6.66 | 7.21 | 9391007 | 66447444 | 0.56 | 8.42% |
| 2009-06-19 | 6.43 | 6.74 | 6.29 | 6.65 | 5265846 | 34315808 | 0.05 | 0.76% |
| 2009-06-12 | 6.62 | 7.07 | 6.42 | 6.60 | 7011765 | 47399904 | -0.05 | -0.75% |
| 2009-06-05 | 6.14 | 6.94 | 6.11 | 6.65 | 7867270 | 51659828 | 0.54 | 8.84% |
| 2009-05-27 | 6.00 | 6.16 | 5.89 | 6.11 | 2503404 | 15049917 | 0.00 | 0.00% |
| 2009-05-22 | 6.26 | 6.45 | 6.03 | 6.11 | 4827463 | 30140508 | -0.18 | -2.86% |
| 2009-05-15 | 6.21 | 6.60 | 6.08 | 6.29 | 9462686 | 60293380 | 0.15 | 2.44% |
| 2009-05-08 | 5.83 | 6.28 | 5.82 | 6.14 | 7408396 | 45008968 | 0.36 | 6.23% |
| 2009-04-30 | 5.78 | 5.87 | 5.59 | 5.78 | 2475448 | 14237167 | 0.00 | 0.00% |
| 2009-04-24 | 5.92 | 6.12 | 5.74 | 5.78 | 5368266 | 31760044 | -0.15 | -2.53% |
| 2009-04-17 | 5.76 | 6.27 | 5.76 | 5.93 | 9667534 | 58060416 | 0.19 | 3.31% |
| 2009-04-10 | 5.90 | 5.94 | 5.57 | 5.74 | 3664347 | 20997708 | -0.14 | -2.38% |
| 2009-04-03 | 5.98 | 5.99 | 5.61 | 5.88 | 7770956 | 45376836 | -0.07 | -1.18% |
| 2009-03-27 | 5.76 | 6.13 | 5.57 | 5.95 | 7609432 | 44341120 | 0.24 | 4.20% |
| 2009-03-20 | 5.35 | 5.81 | 5.31 | 5.71 | 5818925 | 32726962 | 0.35 | 6.53% |
| 2009-03-13 | 5.54 | 5.69 | 5.23 | 5.36 | 3783052 | 20554618 | -0.15 | -2.72% |
| 2009-03-06 | 5.30 | 5.71 | 5.21 | 5.51 | 5587572 | 30577652 | 0.27 | 5.15% |
| 2009-02-27 | 6.00 | 6.08 | 5.18 | 5.24 | 8012648 | 45518772 | -0.82 | -13.53% |
| 2009-02-20 | 5.91 | 6.44 | 5.70 | 6.06 | 12747262 | 77205800 | 0.22 | 3.77% |
| 2009-02-13 | 5.96 | 6.08 | 5.54 | 5.84 | 10003008 | 57956080 | 0.01 | 0.17% |
| 2009-02-06 | 5.54 | 5.92 | 5.31 | 5.83 | 6377668 | 35941524 | 0.35 | 6.39% |
| 2009-01-23 | 5.23 | 5.55 | 5.20 | 5.48 | 4998832 | 26815922 | 0.28 | 5.38% |
| 2009-01-16 | 4.95 | 5.27 | 4.90 | 5.20 | 4582770 | 23320372 | 0.25 | 5.05% |
| 2009-01-09 | 4.75 | 5.17 | 4.75 | 4.95 | 4401761 | 22032060 | 0.03 | 0.61% |
| 2008-12-26 | 5.30 | 5.30 | 4.80 | 4.92 | 3379237 | 16902388 | -0.39 | -7.34% |
| 2008-12-19 | 5.25 | 5.42 | 5.05 | 5.31 | 3383053 | 17740316 | 0.16 | 3.11% |
| 2008-12-12 | 5.58 | 5.82 | 5.06 | 5.15 | 8379605 | 46286544 | -0.34 | -6.19% |
| 2008-12-05 | 5.04 | 5.72 | 4.86 | 5.49 | 7093858 | 37623100 | 0.45 | 8.93% |
| 2008-11-28 | 5.11 | 5.43 | 4.74 | 5.04 | 5428291 | 27593648 | -0.08 | -1.56% |
| 2008-11-21 | 5.50 | 5.59 | 4.81 | 5.12 | 8086509 | 42034576 | -0.45 | -8.08% |
| 2008-11-14 | 4.72 | 5.60 | 4.72 | 5.57 | 9207204 | 48235456 | 0.99 | 21.62% |
| 2008-11-07 | 4.52 | 4.64 | 4.26 | 4.58 | 3730273 | 16700060 | 0.02 | 0.44% |
| 2008-10-31 | 5.00 | 5.04 | 4.40 | 4.56 | 3263596 | 15332583 | -0.64 | -12.31% |
| 2008-10-24 | 5.50 | 5.72 | 5.18 | 5.20 | 2187005 | 11964974 | -0.32 | -5.80% |
| 2008-10-17 | 5.66 | 6.15 | 5.35 | 5.52 | 2879024 | 16193531 | -0.26 | -4.50% |
| 2008-10-10 | 7.10 | 7.10 | 5.71 | 5.78 | 3209502 | 20358152 | -1.48 | -20.39% |
| 2008-09-26 | 7.00 | 7.32 | 6.33 | 7.26 | 8009784 | 55261916 | 0.65 | 9.83% |
| 2008-09-19 | 6.54 | 6.64 | 5.72 | 6.61 | 2192184 | 13849923 | 0.08 | 1.23% |
| 2008-09-12 | 6.45 | 6.82 | 6.31 | 6.53 | 1570051 | 10282530 | 0.10 | 1.55% |
| 2008-09-05 | 6.42 | 6.64 | 6.32 | 6.43 | 1567913 | 10182217 | -0.09 | -1.38% |
| 2008-08-29 | 6.76 | 6.81 | 6.11 | 6.52 | 2102282 | 13425945 | -0.24 | -3.55% |
| 2008-08-22 | 7.08 | 7.39 | 6.60 | 6.76 | 2129344 | 14852243 | -0.25 | -3.57% |
| 2008-08-15 | 7.06 | 7.23 | 6.82 | 7.01 | 2295668 | 16190911 | -0.05 | -0.71% |
| 2008-08-08 | 7.84 | 7.84 | 6.98 | 7.06 | 3743155 | 27309020 | -0.86 | -10.86% |
| 2008-08-01 | 8.65 | 8.83 | 7.68 | 7.92 | 3552434 | 29055914 | -0.68 | -7.91% |
| 2008-07-25 | 8.33 | 8.90 | 8.25 | 8.60 | 3016541 | 26068868 | 0.18 | 2.14% |
| 2008-07-18 | 8.70 | 9.15 | 8.00 | 8.42 | 2133118 | 18268564 | -0.39 | -4.43% |
| 2008-07-11 | 8.43 | 9.44 | 8.43 | 8.81 | 5014100 | 45557552 | 0.42 | 5.01% |
| 2008-07-04 | 8.91 | 9.09 | 7.91 | 8.39 | 2238080 | 18827168 | -0.54 | -6.05% |
| 2008-06-27 | 9.80 | 9.80 | 8.80 | 8.93 | 3605555 | 33166296 | -0.90 | -9.16% |
| 2008-06-19 | 10.84 | 11.23 | 9.83 | 9.83 | 2160993 | 22918580 | -0.95 | -8.81% |
| 2008-06-13 | 11.42 | 11.44 | 10.47 | 10.78 | 1415722 | 15425499 | -1.03 | -8.72% |
| 2008-06-06 | 12.26 | 12.39 | 11.42 | 11.81 | 1891703 | 22636932 | -0.55 | -4.45% |
| 2008-05-30 | 12.80 | 12.80 | 11.89 | 12.36 | 2382363 | 29288604 | -0.62 | -4.78% |
| 2008-05-23 | 13.85 | 13.90 | 12.45 | 12.98 | 2654001 | 34833504 | -0.87 | -6.28% |
| 2008-05-16 | 13.70 | 14.50 | 13.32 | 13.85 | 3641699 | 51170060 | 0.05 | 0.36% |
| 2008-05-09 | 14.16 | 14.38 | 12.61 | 13.80 | 4352645 | 59492632 | -0.11 | -0.79% |
| 2008-04-30 | 12.60 | 14.02 | 12.55 | 13.91 | 2367369 | 31898332 | 0.98 | 7.58% |
| 2008-04-25 | 10.65 | 13.27 | 9.63 | 12.93 | 6899469 | 80361176 | 3.05 | 30.87% |
| 2008-04-18 | 11.88 | 11.88 | 9.76 | 9.88 | 3291778 | 35293632 | -2.22 | -18.35% |
| 2008-04-11 | 11.60 | 12.83 | 11.32 | 12.10 | 3553659 | 43401840 | 0.39 | 3.33% |
| 2008-04-03 | 12.76 | 13.00 | 10.86 | 11.71 | 4410377 | 51835160 | -1.76 | -13.07% |
| 2008-03-28 | 15.13 | 15.33 | 11.98 | 13.47 | 4285767 | 57830228 | -1.47 | -9.84% |
| 2008-03-21 | 13.62 | 15.19 | 12.30 | 14.94 | 3184014 | 43639824 | 1.23 | 8.97% |
| 2008-03-14 | 15.50 | 15.51 | 13.25 | 13.71 | 3207086 | 46217808 | -1.92 | -12.28% |
| 2008-03-07 | 17.10 | 17.35 | 15.15 | 15.63 | 4099600 | 65669396 | -1.50 | -8.76% |
| 2008-02-29 | 17.65 | 18.50 | 16.58 | 17.13 | 3818828 | 66502256 | -0.49 | -2.78% |
| 2008-02-22 | 17.50 | 18.88 | 17.13 | 17.62 | 3718043 | 67134640 | 0.43 | 2.50% |
| 2008-02-15 | 17.24 | 17.59 | 16.50 | 17.19 | 1003959 | 16983648 | -0.18 | -1.04% |
| 2008-02-05 | 16.11 | 17.80 | 16.11 | 17.37 | 1703679 | 29259460 | 1.70 | 10.85% |
| 2008-02-01 | 15.99 | 15.99 | 14.77 | 15.67 | 2607448 | 39977384 | -0.39 | -2.43% |
| 2008-01-25 | 17.77 | 18.02 | 14.77 | 16.06 | 4212805 | 67652304 | -1.71 | -9.62% |
| 2008-01-18 | 19.48 | 20.01 | 17.00 | 17.77 | 3641605 | 67126992 | -1.57 | -8.12% |
| 2008-01-11 | 18.05 | 19.80 | 17.76 | 19.34 | 4244300 | 80546992 | 1.27 | 7.03% |
| 2008-01-04 | 17.48 | 18.49 | 16.68 | 18.07 | 2764695 | 48665452 | 0.63 | 3.61% |
| 2007-12-28 | 16.95 | 17.85 | 16.50 | 17.44 | 3247145 | 56126880 | 0.47 | 2.77% |
| 2007-12-21 | 16.26 | 17.10 | 15.40 | 16.97 | 2850425 | 46916316 | 0.74 | 4.56% |
| 2007-12-14 | 16.45 | 17.70 | 15.45 | 16.23 | 3153629 | 52201776 | -0.49 | -2.93% |
| 2007-12-07 | 14.52 | 17.08 | 14.41 | 16.72 | 4172106 | 66992336 | 2.17 | 14.91% |
| 2007-11-30 | 16.03 | 16.24 | 14.25 | 14.55 | 2758393 | 41311024 | -1.24 | -7.85% |
| 2007-11-23 | 15.31 | 16.70 | 15.31 | 15.79 | 2552711 | 40924852 | 0.55 | 3.61% |
| 2007-11-16 | 14.40 | 16.21 | 13.55 | 15.24 | 5175685 | 78954680 | 0.43 | 2.90% |
| 2007-11-09 | 16.68 | 17.60 | 14.66 | 14.81 | 3745229 | 60212944 | -2.03 | -12.05% |
| 2007-11-02 | 18.01 | 19.15 | 16.80 | 16.84 | 7102226 | 128698896 | -1.01 | -5.66% |
| 2007-10-26 | 18.75 | 19.12 | 17.30 | 17.85 | 4447734 | 80459672 | -1.44 | -7.46% |
| 2007-10-18 | 19.35 | 22.12 | 18.90 | 19.29 | 6492985 | 133135288 | -0.06 | -0.31% |
| 2007-10-12 | 18.54 | 19.78 | 17.35 | 19.35 | 6169021 | 114887168 | 1.15 | 6.32% |
| 2007-09-28 | 18.15 | 18.38 | 17.25 | 18.20 | 3407291 | 60566148 | -0.02 | -0.11% |
| 2007-09-21 | 19.66 | 20.60 | 17.92 | 18.22 | 5128660 | 97982360 | -1.57 | -7.93% |
| 2007-09-14 | 18.50 | 20.46 | 17.64 | 19.79 | 4666711 | 87667056 | 0.92 | 4.88% |
| 2007-09-07 | 18.70 | 20.00 | 18.45 | 18.87 | 4958612 | 95552528 | 0.38 | 2.06% |
| 2007-08-31 | 17.85 | 18.51 | 17.20 | 18.49 | 4407790 | 79339936 | 0.84 | 4.76% |
| 2007-08-24 | 15.26 | 17.85 | 15.26 | 17.65 | 6159325 | 102762560 | 2.89 | 19.58% |
| 2007-08-17 | 15.99 | 16.44 | 14.70 | 14.76 | 4196948 | 65264116 | -1.26 | -7.87% |
| 2007-08-10 | 14.11 | 16.50 | 14.11 | 16.02 | 6726364 | 103972640 | 2.07 | 14.84% |
| 2007-08-03 | 12.58 | 14.08 | 12.53 | 13.95 | 7006016 | 94834928 | 1.35 | 10.71% |
| 2007-07-27 | 10.98 | 12.85 | 10.98 | 12.60 | 9843692 | 120112736 | 1.63 | 14.86% |
| 2007-07-20 | 11.36 | 11.40 | 10.65 | 10.97 | 3399827 | 37024176 | -0.39 | -3.43% |
| 2007-07-13 | 11.17 | 11.46 | 10.95 | 11.36 | 2863087 | 32159744 | 0.27 | 2.44% |
| 2007-07-06 | 11.05 | 11.91 | 10.52 | 11.09 | 5430137 | 61781664 | 0.09 | 0.82% |
| 2007-06-29 | 11.06 | 11.49 | 10.51 | 11.00 | 6431557 | 71218976 | 0.04 | 0.36% |
| 2007-06-22 | 11.36 | 11.66 | 10.80 | 10.96 | 6001730 | 67905144 | -0.29 | -2.58% |
| 2007-06-15 | 11.26 | 12.03 | 11.07 | 11.25 | 8529275 | 97702416 | -0.03 | -0.27% |
| 2007-06-08 | 11.81 | 11.96 | 10.20 | 11.28 | 8263743 | 91552368 | -0.48 | -4.08% |
| 2007-06-01 | 12.85 | 13.17 | 10.91 | 11.76 | 9031807 | 110542728 | -0.94 | -7.40% |
| 2007-05-25 | 12.55 | 13.50 | 12.35 | 12.70 | 7061780 | 90059320 | -0.31 | -2.38% |
| 2007-05-18 | 12.80 | 13.55 | 12.30 | 13.01 | 6923719 | 89633760 | 0.21 | 1.64% |
| 2007-05-11 | 11.39 | 13.08 | 11.01 | 12.80 | 10102268 | 121190144 | 1.37 | 11.99% |
| 2007-04-27 | 10.84 | 11.88 | 10.84 | 11.43 | 6354423 | 72611888 | 0.71 | 6.62% |
| 2007-04-20 | 10.78 | 11.17 | 9.97 | 10.72 | 7069448 | 76061832 | -0.08 | -0.74% |
| 2007-04-13 | 10.18 | 11.45 | 10.18 | 10.80 | 9161267 | 99848984 | 0.63 | 6.20% |
| 2007-04-06 | 10.10 | 10.67 | 10.05 | 10.17 | 10828017 | 111576720 | 0.27 | 2.73% |
| 2007-03-30 | 9.21 | 10.04 | 9.11 | 9.90 | 13859255 | 133003656 | 0.80 | 8.79% |
| 2007-03-23 | 8.53 | 9.23 | 8.45 | 9.10 | 6382332 | 57311768 | 0.32 | 3.65% |
| 2007-03-16 | 9.32 | 9.39 | 8.70 | 8.78 | 4882383 | 44003952 | -0.48 | -5.18% |
| 2007-03-09 | 9.31 | 9.44 | 8.65 | 9.26 | 3760015 | 34357836 | -0.13 | -1.38% |
| 2007-03-02 | 9.41 | 10.28 | 8.70 | 9.39 | 6111761 | 57901272 | 0.10 | 1.08% |
| 2007-02-16 | 8.25 | 9.49 | 8.18 | 9.29 | 4800354 | 42957644 | 1.08 | 13.15% |
| 2007-02-09 | 8.70 | 8.86 | 7.52 | 8.21 | 6633365 | 55022700 | -0.61 | -6.92% |
| 2007-02-02 | 9.95 | 10.80 | 8.76 | 8.82 | 5866431 | 57771908 | -1.02 | -10.37% |
| 2007-01-26 | 8.82 | 10.24 | 8.82 | 9.84 | 6753731 | 64516200 | 1.13 | 12.97% |
| 2007-01-19 | 8.87 | 9.78 | 8.48 | 8.71 | 6505755 | 58409508 | -0.25 | -2.79% |
| 2007-01-12 | 9.09 | 9.74 | 8.59 | 8.96 | 4706669 | 43620240 | -0.14 | -1.54% |
| 2007-01-05 | 8.83 | 9.64 | 8.82 | 9.10 | 2745293 | 25478176 | 0.44 | 5.08% |
| 2006-12-29 | 7.36 | 8.80 | 7.36 | 8.66 | 4926652 | 39743456 | 1.33 | 18.14% |
| 2006-12-22 | 7.67 | 8.34 | 7.24 | 7.33 | 4027393 | 30916184 | -0.32 | -4.18% |
| 2006-12-15 | 7.00 | 7.78 | 6.98 | 7.65 | 3155263 | 23511268 | 0.59 | 8.36% |
| 2006-12-08 | 6.85 | 7.55 | 6.80 | 7.06 | 4143253 | 29565560 | 0.28 | 4.13% |
| 2006-12-01 | 6.33 | 7.14 | 6.01 | 6.78 | 4549220 | 29544106 | 0.45 | 7.11% |
| 2006-11-24 | 6.46 | 6.67 | 6.24 | 6.33 | 4088517 | 26392536 | -0.06 | -0.94% |
