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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.55 | 7.99 | 7.18 | 7.58 | 801769 | 6096273 | 0.09 | 1.20% |
| 2009-11-20 | 7.12 | 7.67 | 7.06 | 7.49 | 1086649 | 7925923 | 0.38 | 5.34% |
| 2009-11-13 | 6.67 | 7.45 | 6.66 | 7.11 | 1066215 | 7405606 | 0.43 | 6.44% |
| 2009-11-06 | 6.17 | 6.79 | 6.10 | 6.68 | 741402 | 4866961 | 0.38 | 6.03% |
| 2009-10-30 | 6.63 | 6.65 | 6.13 | 6.30 | 457686 | 2908489 | -0.36 | -5.41% |
| 2009-10-23 | 6.25 | 6.77 | 6.25 | 6.66 | 635686 | 4136574 | 0.35 | 5.55% |
| 2009-10-16 | 6.18 | 6.51 | 6.10 | 6.31 | 469137 | 2962534 | 0.13 | 2.10% |
| 2009-10-09 | 5.98 | 6.22 | 5.95 | 6.18 | 80356 | 491799 | 0.23 | 3.87% |
| 2009-09-30 | 6.68 | 6.78 | 5.88 | 5.95 | 335350 | 2112049 | -0.74 | -11.06% |
| 2009-09-25 | 6.54 | 6.94 | 6.12 | 6.69 | 887290 | 5873379 | 0.04 | 0.60% |
| 2009-09-18 | 6.28 | 7.17 | 6.22 | 6.65 | 1502502 | 10106286 | 0.40 | 6.40% |
| 2009-09-11 | 6.17 | 6.44 | 6.02 | 6.25 | 598159 | 3729392 | 0.08 | 1.30% |
| 2009-09-04 | 6.14 | 6.30 | 5.66 | 6.17 | 445780 | 2675434 | -0.06 | -0.96% |
| 2009-08-28 | 6.20 | 6.45 | 5.83 | 6.23 | 503150 | 3120938 | 0.00 | 0.00% |
| 2009-08-21 | 6.36 | 6.50 | 5.80 | 6.23 | 394685 | 2415178 | -0.22 | -3.41% |
| 2009-08-14 | 7.15 | 7.28 | 6.44 | 6.45 | 476130 | 3286723 | -0.63 | -8.90% |
| 2009-08-07 | 6.89 | 7.83 | 6.82 | 7.08 | 1690814 | 12383969 | 0.19 | 2.76% |
| 2009-07-31 | 6.99 | 7.31 | 6.45 | 6.89 | 797523 | 5527923 | -0.09 | -1.29% |
| 2009-07-24 | 7.15 | 7.70 | 6.87 | 6.98 | 1058118 | 7659058 | -0.18 | -2.51% |
| 2009-07-17 | 6.90 | 7.38 | 6.87 | 7.16 | 982436 | 7007304 | 0.26 | 3.77% |
| 2009-07-10 | 7.03 | 7.10 | 6.70 | 6.90 | 969430 | 6683000 | -0.08 | -1.15% |
| 2009-07-03 | 6.36 | 7.20 | 6.15 | 6.98 | 1826400 | 12321969 | 0.75 | 12.04% |
| 2009-06-25 | 6.30 | 6.42 | 6.18 | 6.23 | 443200 | 2789912 | -0.06 | -0.95% |
| 2009-06-19 | 6.15 | 6.37 | 6.10 | 6.29 | 428333 | 2670722 | 0.14 | 2.28% |
| 2009-06-12 | 6.29 | 6.48 | 6.06 | 6.15 | 590941 | 3706245 | -0.14 | -2.23% |
| 2009-06-05 | 6.21 | 6.42 | 6.15 | 6.29 | 408955 | 2561378 | 0.11 | 1.78% |
| 2009-05-27 | 6.20 | 6.30 | 6.02 | 6.18 | 217984 | 1349117 | -0.13 | -2.06% |
| 2009-05-22 | 6.33 | 6.79 | 6.20 | 6.31 | 712638 | 4641253 | -0.08 | -1.25% |
| 2009-05-15 | 6.48 | 6.52 | 6.12 | 6.39 | 420131 | 2665180 | -0.03 | -0.47% |
| 2009-05-08 | 6.29 | 6.88 | 6.23 | 6.42 | 972837 | 6366399 | 0.12 | 1.91% |
| 2009-04-30 | 6.51 | 6.52 | 5.95 | 6.30 | 494905 | 3048967 | -0.35 | -5.26% |
| 2009-04-24 | 6.81 | 7.28 | 6.60 | 6.65 | 1513195 | 10437282 | -0.02 | -0.30% |
| 2009-04-17 | 6.56 | 6.92 | 6.48 | 6.67 | 973999 | 6516486 | 0.10 | 1.52% |
| 2009-04-10 | 6.71 | 6.89 | 6.24 | 6.57 | 539414 | 3517506 | -0.20 | -2.95% |
| 2009-04-03 | 6.68 | 7.10 | 6.46 | 6.77 | 1003480 | 6774959 | 0.15 | 2.27% |
| 2009-03-27 | 6.49 | 6.84 | 6.32 | 6.62 | 869967 | 5741029 | 0.13 | 2.00% |
| 2009-03-20 | 6.17 | 6.78 | 5.97 | 6.49 | 777422 | 5012744 | 0.27 | 4.34% |
| 2009-03-13 | 6.78 | 6.96 | 6.16 | 6.22 | 706437 | 4592689 | -0.57 | -8.39% |
| 2009-03-06 | 6.00 | 6.93 | 5.92 | 6.79 | 1048843 | 6853973 | 0.61 | 9.87% |
| 2009-02-27 | 7.25 | 7.66 | 6.18 | 6.18 | 1412438 | 10137155 | -1.15 | -15.69% |
| 2009-02-20 | 6.82 | 7.40 | 6.53 | 7.33 | 1409767 | 9785536 | 0.57 | 8.43% |
| 2009-02-13 | 6.98 | 6.99 | 6.32 | 6.76 | 1366014 | 9163736 | 0.12 | 1.81% |
| 2009-02-06 | 5.80 | 6.69 | 5.65 | 6.64 | 1710317 | 10635507 | 1.13 | 20.51% |
| 2009-01-23 | 5.72 | 5.84 | 5.46 | 5.51 | 546402 | 3075327 | -0.19 | -3.33% |
| 2009-01-16 | 5.42 | 5.87 | 5.36 | 5.70 | 826970 | 4676003 | 0.23 | 4.21% |
| 2009-01-09 | 5.20 | 5.84 | 5.20 | 5.47 | 687147 | 3776291 | 0.29 | 5.60% |
| 2008-12-26 | 5.90 | 5.98 | 5.07 | 5.18 | 601720 | 3274710 | -0.83 | -13.81% |
| 2008-12-19 | 6.19 | 6.28 | 5.66 | 6.01 | 865854 | 5235671 | 0.00 | 0.00% |
| 2008-12-12 | 6.15 | 6.40 | 5.88 | 6.01 | 1091915 | 6660556 | -0.11 | -1.80% |
| 2008-12-05 | 5.09 | 6.12 | 5.00 | 6.12 | 1064131 | 5984950 | 1.04 | 20.47% |
| 2008-11-28 | 5.46 | 5.66 | 4.91 | 5.08 | 574918 | 3044292 | -0.38 | -6.96% |
| 2008-11-21 | 5.86 | 5.97 | 5.15 | 5.46 | 1007382 | 5656618 | -0.19 | -3.36% |
| 2008-11-14 | 4.35 | 5.65 | 4.35 | 5.65 | 811889 | 4065547 | 1.36 | 31.70% |
| 2008-11-07 | 4.18 | 4.67 | 4.13 | 4.29 | 383548 | 1680843 | 0.11 | 2.63% |
| 2008-10-31 | 5.09 | 5.09 | 4.12 | 4.18 | 288239 | 1313012 | -0.96 | -18.68% |
| 2008-10-24 | 5.25 | 5.70 | 4.98 | 5.14 | 375030 | 2006775 | -0.02 | -0.39% |
| 2008-10-17 | 5.62 | 6.05 | 4.98 | 5.16 | 380883 | 2097674 | -0.42 | -7.53% |
| 2008-10-10 | 5.95 | 6.79 | 5.58 | 5.58 | 726496 | 4632444 | -0.44 | -7.31% |
| 2008-09-26 | 6.74 | 6.86 | 5.67 | 6.02 | 636574 | 3957796 | -0.22 | -3.53% |
| 2008-09-19 | 5.87 | 6.24 | 5.29 | 6.24 | 392339 | 2304704 | 0.28 | 4.70% |
| 2008-09-12 | 6.31 | 6.47 | 5.43 | 5.96 | 448765 | 2631773 | -0.37 | -5.84% |
| 2008-09-05 | 7.10 | 7.33 | 6.31 | 6.33 | 451111 | 3130380 | -0.96 | -13.17% |
| 2008-08-29 | 7.14 | 7.69 | 6.62 | 7.29 | 626806 | 4505700 | 0.01 | 0.14% |
| 2008-08-22 | 7.35 | 8.20 | 6.39 | 7.28 | 945469 | 7024739 | -0.16 | -2.15% |
| 2008-08-15 | 7.40 | 7.79 | 6.22 | 7.44 | 931850 | 6621142 | -0.11 | -1.46% |
| 2008-08-08 | 9.10 | 9.48 | 7.54 | 7.55 | 660936 | 5697059 | -1.61 | -17.58% |
| 2008-08-01 | 9.95 | 10.20 | 8.59 | 9.16 | 912263 | 8676906 | -0.77 | -7.75% |
| 2008-07-25 | 8.20 | 10.46 | 8.08 | 9.93 | 1775611 | 17025540 | 1.54 | 18.36% |
| 2008-07-18 | 8.25 | 9.60 | 7.50 | 8.39 | 1207544 | 10540837 | -0.24 | -2.78% |
| 2008-07-11 | 7.95 | 9.34 | 7.41 | 8.63 | 1670131 | 13949560 | 1.06 | 14.00% |
| 2008-07-04 | 6.34 | 7.67 | 5.58 | 7.57 | 1089107 | 7276207 | 1.38 | 22.29% |
| 2008-06-27 | 5.06 | 6.19 | 4.80 | 6.19 | 498255 | 2908200 | 1.08 | 21.14% |
| 2008-06-20 | 6.57 | 6.80 | 4.72 | 5.11 | 332045 | 1858574 | -1.45 | -22.10% |
| 2008-06-13 | 7.50 | 7.75 | 6.50 | 6.56 | 262240 | 1879716 | -1.37 | -17.28% |
| 2008-06-06 | 8.45 | 8.63 | 7.84 | 7.93 | 256319 | 2106029 | -0.72 | -8.32% |
| 2008-05-30 | 9.03 | 9.35 | 8.41 | 8.65 | 255322 | 2283929 | -0.44 | -4.84% |
| 2008-05-23 | 10.58 | 10.64 | 8.53 | 9.09 | 461084 | 4421211 | -1.49 | -14.08% |
| 2008-05-16 | 10.53 | 12.16 | 10.30 | 10.58 | 766728 | 8420197 | -0.25 | -2.31% |
| 2008-05-09 | 10.25 | 11.12 | 10.00 | 10.83 | 843470 | 8949909 | 0.57 | 5.56% |
| 2008-04-30 | 8.96 | 10.50 | 8.82 | 10.26 | 591775 | 5903225 | 1.12 | 12.25% |
| 2008-04-25 | 9.00 | 9.75 | 7.61 | 9.14 | 469319 | 4123138 | 0.75 | 8.94% |
| 2008-04-18 | 9.29 | 9.97 | 8.20 | 8.39 | 406913 | 3770839 | -1.24 | -12.88% |
| 2008-04-11 | 8.88 | 10.40 | 8.50 | 9.63 | 620990 | 5991698 | 0.40 | 4.33% |
| 2008-04-03 | 10.80 | 11.80 | 7.88 | 9.23 | 431782 | 4173599 | -2.16 | -18.96% |
| 2008-03-28 | 11.80 | 12.60 | 10.20 | 11.39 | 936971 | 11016062 | -0.14 | -1.21% |
| 2008-03-21 | 10.40 | 12.42 | 9.00 | 11.53 | 967753 | 10412126 | 0.83 | 7.76% |
| 2008-03-14 | 12.35 | 12.88 | 10.45 | 10.70 | 691731 | 8089826 | -2.12 | -16.54% |
| 2008-03-07 | 10.68 | 14.47 | 10.48 | 12.82 | 1685130 | 21563666 | 2.36 | 22.56% |
| 2008-02-29 | 10.70 | 10.90 | 9.30 | 10.46 | 775862 | 7948474 | -0.28 | -2.61% |
| 2008-02-22 | 9.56 | 10.99 | 8.99 | 10.74 | 1290712 | 13084554 | 2.49 | 30.18% |
| 2008-02-15 | 7.78 | 8.27 | 7.60 | 8.25 | 70858 | 564951 | 0.43 | 5.50% |
| 2008-02-05 | 7.31 | 7.98 | 7.31 | 7.82 | 43691 | 337880 | 0.65 | 9.07% |
| 2008-02-01 | 8.39 | 8.39 | 6.91 | 7.17 | 166792 | 1298279 | -1.28 | -15.15% |
| 2008-01-25 | 9.12 | 9.14 | 7.40 | 8.45 | 396718 | 3299934 | -0.57 | -6.32% |
| 2008-01-18 | 8.73 | 9.48 | 8.36 | 9.02 | 465591 | 4184295 | 0.27 | 3.09% |
| 2008-01-11 | 7.62 | 9.19 | 7.61 | 8.75 | 509114 | 4282257 | 1.15 | 15.13% |
| 2008-01-04 | 7.24 | 7.64 | 7.12 | 7.60 | 146941 | 1091590 | 0.48 | 6.74% |
| 2007-12-28 | 6.86 | 7.41 | 6.86 | 7.12 | 245813 | 1759659 | 0.24 | 3.49% |
| 2007-12-21 | 6.92 | 7.10 | 6.60 | 6.88 | 171589 | 1173279 | -0.05 | -0.72% |
| 2007-12-14 | 5.97 | 7.25 | 5.90 | 6.93 | 417067 | 2830487 | 0.88 | 14.54% |
| 2007-12-07 | 5.84 | 6.08 | 5.74 | 6.05 | 140230 | 833915 | 0.23 | 3.95% |
| 2007-11-30 | 5.63 | 5.90 | 5.48 | 5.82 | 85717 | 487173 | 0.19 | 3.38% |
| 2007-11-23 | 5.75 | 6.04 | 5.36 | 5.63 | 94060 | 542376 | -0.13 | -2.26% |
| 2007-11-16 | 5.90 | 6.25 | 5.61 | 5.76 | 171711 | 1028466 | -0.25 | -4.16% |
| 2007-11-09 | 5.40 | 6.19 | 5.30 | 6.01 | 134966 | 782352 | 0.58 | 10.68% |
| 2007-11-02 | 5.58 | 6.04 | 5.31 | 5.43 | 130045 | 736075 | -0.16 | -2.86% |
| 2007-10-26 | 6.66 | 6.87 | 5.20 | 5.59 | 131743 | 793116 | -1.52 | -21.38% |
| 2007-10-18 | 7.15 | 7.34 | 6.63 | 7.11 | 170857 | 1192642 | -0.02 | -0.28% |
| 2007-10-12 | 7.49 | 7.50 | 6.22 | 7.13 | 216719 | 1523441 | -0.26 | -3.52% |
| 2007-09-28 | 7.31 | 7.77 | 7.12 | 7.39 | 173019 | 1274497 | 0.04 | 0.54% |
| 2007-09-21 | 7.65 | 7.96 | 7.20 | 7.35 | 318488 | 2434327 | -0.34 | -4.42% |
| 2007-09-14 | 8.38 | 9.00 | 7.18 | 7.69 | 404663 | 3213625 | -1.11 | -12.61% |
| 2007-09-06 | 7.92 | 8.80 | 7.61 | 8.80 | 409413 | 3327527 | 0.88 | 11.11% |
| 2007-08-31 | 9.52 | 9.52 | 7.53 | 7.92 | 605072 | 5065613 | -0.73 | -8.44% |
| 2007-08-24 | 7.10 | 8.65 | 7.10 | 8.65 | 201325 | 1529395 | 1.55 | 21.83% |
| 2007-08-17 | 6.74 | 7.23 | 6.61 | 7.10 | 173568 | 1208865 | 0.32 | 4.72% |
| 2007-08-10 | 7.70 | 7.95 | 6.62 | 6.78 | 383514 | 2728899 | -0.89 | -11.60% |
| 2007-08-03 | 6.95 | 7.67 | 6.95 | 7.67 | 13777 | 100895 | 1.05 | 15.86% |
| 2007-07-27 | 5.71 | 6.62 | 5.60 | 6.62 | 232315 | 1423389 | 0.97 | 17.17% |
| 2007-07-20 | 5.65 | 5.83 | 5.20 | 5.65 | 173305 | 954645 | 0.00 | 0.00% |
| 2007-07-12 | 5.47 | 5.97 | 5.40 | 5.65 | 195894 | 1125745 | 0.04 | 0.71% |
| 2007-07-06 | 6.89 | 6.90 | 5.42 | 5.61 | 270112 | 1636391 | -1.26 | -18.34% |
| 2007-06-29 | 7.80 | 7.94 | 6.35 | 6.87 | 460554 | 3176049 | -0.84 | -10.89% |
| 2007-06-22 | 7.44 | 8.12 | 7.06 | 7.71 | 483673 | 3721613 | 0.23 | 3.08% |
| 2007-06-15 | 7.33 | 8.49 | 7.10 | 7.48 | 582221 | 4473469 | 0.50 | 7.16% |
| 2007-06-08 | 7.28 | 7.28 | 6.41 | 6.98 | 484506 | 3256214 | -0.68 | -8.88% |
| 2007-06-01 | 9.56 | 9.56 | 7.66 | 7.66 | 564324 | 4898424 | -1.91 | -19.96% |
| 2007-05-24 | 7.70 | 9.57 | 7.63 | 9.57 | 430603 | 3856069 | 1.69 | 21.45% |
| 2007-05-18 | 6.98 | 7.88 | 6.72 | 7.88 | 598359 | 4410322 | 1.21 | 18.14% |
| 2007-05-11 | 5.62 | 6.67 | 5.56 | 6.67 | 806344 | 4940674 | 0.99 | 17.43% |
| 2007-04-27 | 5.87 | 6.00 | 5.54 | 5.68 | 730992 | 4224615 | -0.19 | -3.24% |
| 2007-04-20 | 5.40 | 6.15 | 5.32 | 5.87 | 890561 | 5062357 | 0.51 | 9.52% |
| 2007-04-13 | 5.02 | 5.36 | 4.82 | 5.36 | 667397 | 3394123 | 0.34 | 6.77% |
| 2007-04-06 | 4.63 | 5.06 | 4.48 | 5.02 | 594508 | 2823234 | 0.38 | 8.19% |
| 2007-03-30 | 5.21 | 5.39 | 4.38 | 4.64 | 756061 | 3656304 | -0.53 | -10.25% |
| 2007-03-23 | 4.26 | 5.17 | 4.19 | 5.17 | 555894 | 2613120 | 0.76 | 17.23% |
| 2007-03-16 | 3.62 | 4.61 | 3.59 | 4.41 | 650283 | 2737676 | 0.80 | 22.16% |
| 2007-03-09 | 3.65 | 3.80 | 3.31 | 3.61 | 634378 | 2265344 | 0.12 | 3.44% |
| 2007-03-02 | 3.00 | 3.49 | 2.99 | 3.49 | 633064 | 2056479 | 0.48 | 15.95% |
| 2007-02-16 | 2.75 | 3.10 | 2.72 | 3.01 | 448193 | 1308987 | 0.27 | 9.85% |
| 2007-02-09 | 2.54 | 2.77 | 2.51 | 2.74 | 364816 | 962892 | 0.22 | 8.73% |
| 2007-02-02 | 2.42 | 2.71 | 2.41 | 2.52 | 615260 | 1584025 | 0.11 | 4.56% |
| 2007-01-26 | 2.50 | 2.62 | 2.35 | 2.41 | 557846 | 1391186 | -0.05 | -2.03% |
| 2007-01-19 | 2.31 | 2.46 | 2.30 | 2.46 | 492530 | 1167347 | 0.14 | 6.03% |
| 2007-01-12 | 2.07 | 2.45 | 2.06 | 2.32 | 755543 | 1716667 | 0.24 | 11.54% |
| 2007-01-05 | 2.11 | 2.13 | 1.99 | 2.08 | 97388 | 199742 | -0.02 | -0.95% |
| 2006-12-29 | 2.17 | 2.21 | 1.94 | 2.10 | 333238 | 697861 | -0.08 | -3.67% |
| 2006-12-22 | 2.20 | 2.22 | 2.12 | 2.18 | 397993 | 865191 | -0.03 | -1.36% |
| 2006-12-15 | 2.19 | 2.27 | 2.17 | 2.21 | 622358 | 1383551 | 0.01 | 0.46% |
| 2006-12-08 | 2.71 | 2.80 | 2.10 | 2.20 | 714081 | 1611444 | -0.47 | -17.60% |
