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 | 7.50 | 7.75 | 7.20 | 7.71 | 1554859 | 11793528 | 0.21 | 2.80% |
| 2009-11-20 | 6.99 | 7.59 | 6.98 | 7.50 | 974031 | 7096475 | 0.55 | 7.91% |
| 2009-11-13 | 6.99 | 7.15 | 6.79 | 6.95 | 507321 | 3526795 | -0.02 | -0.29% |
| 2009-11-06 | 6.59 | 7.12 | 6.53 | 6.97 | 521642 | 3607399 | 0.28 | 4.18% |
| 2009-10-30 | 6.67 | 6.82 | 6.50 | 6.69 | 459768 | 3058051 | 0.01 | 0.15% |
| 2009-10-23 | 6.33 | 6.69 | 6.29 | 6.68 | 567027 | 3720009 | 0.35 | 5.53% |
| 2009-10-16 | 6.25 | 6.52 | 6.15 | 6.33 | 355233 | 2249563 | 0.07 | 1.12% |
| 2009-10-09 | 6.07 | 6.27 | 6.06 | 6.26 | 46690 | 288945 | 0.23 | 3.81% |
| 2009-09-30 | 6.16 | 6.20 | 5.89 | 6.03 | 90339 | 545349 | -0.11 | -1.79% |
| 2009-09-25 | 6.34 | 6.60 | 6.00 | 6.14 | 306539 | 1953828 | -0.26 | -4.06% |
| 2009-09-18 | 6.47 | 6.69 | 6.37 | 6.40 | 506431 | 3315312 | -0.09 | -1.39% |
| 2009-09-11 | 6.20 | 6.61 | 6.15 | 6.49 | 685934 | 4391814 | 0.39 | 6.39% |
| 2009-09-04 | 6.16 | 6.20 | 5.77 | 6.10 | 371341 | 2217554 | -0.13 | -2.09% |
| 2009-08-28 | 6.36 | 6.53 | 6.01 | 6.23 | 471478 | 2974193 | -0.13 | -2.04% |
| 2009-08-21 | 7.23 | 7.31 | 6.09 | 6.36 | 767821 | 5065804 | -0.92 | -12.64% |
| 2009-08-14 | 7.36 | 7.58 | 7.10 | 7.28 | 698062 | 5138732 | 0.05 | 0.69% |
| 2009-08-07 | 7.58 | 7.90 | 7.16 | 7.23 | 816931 | 6243439 | -0.29 | -3.86% |
| 2009-07-31 | 7.18 | 7.69 | 6.84 | 7.52 | 816963 | 6001210 | 0.35 | 4.88% |
| 2009-07-24 | 7.32 | 7.53 | 7.08 | 7.17 | 544816 | 3954870 | -0.11 | -1.51% |
| 2009-07-17 | 6.91 | 7.46 | 6.91 | 7.28 | 718516 | 5163084 | 0.34 | 4.90% |
| 2009-07-10 | 6.71 | 7.04 | 6.66 | 6.94 | 795631 | 5452099 | 0.28 | 4.20% |
| 2009-07-03 | 6.62 | 6.72 | 6.47 | 6.66 | 481599 | 3181701 | 0.07 | 1.06% |
| 2009-06-26 | 6.81 | 6.89 | 6.53 | 6.59 | 501038 | 3354800 | -0.15 | -2.23% |
| 2009-06-19 | 6.45 | 6.74 | 6.34 | 6.74 | 546011 | 3606302 | 0.26 | 4.01% |
| 2009-06-12 | 6.56 | 6.77 | 6.40 | 6.48 | 557382 | 3690541 | -0.10 | -1.52% |
| 2009-06-05 | 6.71 | 6.78 | 6.53 | 6.58 | 536162 | 3571533 | -0.08 | -1.20% |
| 2009-05-27 | 6.66 | 6.89 | 6.51 | 6.66 | 304833 | 2034925 | -0.17 | -2.49% |
| 2009-05-22 | 6.59 | 7.00 | 6.45 | 6.83 | 829710 | 5602852 | 0.24 | 3.64% |
| 2009-05-15 | 6.61 | 6.89 | 6.19 | 6.59 | 723501 | 4743993 | -0.01 | -0.15% |
| 2009-05-08 | 6.13 | 6.65 | 6.06 | 6.60 | 885975 | 5748932 | 0.50 | 8.20% |
| 2009-04-30 | 6.28 | 6.28 | 5.84 | 6.10 | 354059 | 2129448 | -0.14 | -2.24% |
| 2009-04-24 | 6.15 | 6.60 | 6.04 | 6.24 | 768621 | 4876294 | 0.06 | 0.97% |
| 2009-04-17 | 6.35 | 6.44 | 6.09 | 6.18 | 795256 | 4948284 | -0.02 | -0.32% |
| 2009-04-10 | 6.00 | 6.22 | 5.70 | 6.20 | 420219 | 2499083 | 0.20 | 3.33% |
| 2009-04-03 | 6.06 | 6.28 | 5.86 | 6.00 | 721487 | 4408868 | -0.03 | -0.50% |
| 2009-03-27 | 5.86 | 6.20 | 5.75 | 6.03 | 742160 | 4469732 | 0.15 | 2.55% |
| 2009-03-20 | 5.64 | 5.94 | 5.52 | 5.88 | 332193 | 1927398 | 0.24 | 4.25% |
| 2009-03-13 | 5.95 | 6.09 | 5.53 | 5.64 | 253626 | 1451934 | -0.31 | -5.21% |
| 2009-03-06 | 5.58 | 6.15 | 5.49 | 5.95 | 322283 | 1896262 | 0.35 | 6.25% |
| 2009-02-27 | 6.20 | 6.80 | 5.52 | 5.60 | 555631 | 3476036 | -0.67 | -10.69% |
| 2009-02-20 | 6.10 | 6.51 | 5.85 | 6.27 | 618054 | 3814963 | 0.23 | 3.81% |
| 2009-02-13 | 5.65 | 6.09 | 5.56 | 6.04 | 619798 | 3614776 | 0.45 | 8.05% |
| 2009-02-06 | 5.19 | 5.69 | 5.18 | 5.59 | 391061 | 2144422 | 0.44 | 8.54% |
| 2009-01-23 | 5.23 | 5.25 | 5.06 | 5.15 | 161699 | 836166 | 0.00 | 0.00% |
| 2009-01-16 | 5.17 | 5.28 | 4.93 | 5.15 | 197835 | 1012955 | -0.06 | -1.15% |
| 2009-01-09 | 4.84 | 5.27 | 4.73 | 5.21 | 284672 | 1429267 | 0.34 | 6.98% |
| 2008-12-26 | 5.68 | 5.95 | 4.84 | 4.87 | 406229 | 2175795 | -0.87 | -15.16% |
| 2008-12-19 | 5.18 | 5.93 | 4.84 | 5.74 | 689370 | 3854605 | 0.61 | 11.89% |
| 2008-12-12 | 5.24 | 5.54 | 5.09 | 5.13 | 334091 | 1781948 | -0.07 | -1.35% |
| 2008-12-05 | 4.96 | 5.40 | 4.91 | 5.20 | 262560 | 1357037 | 0.20 | 4.00% |
| 2008-11-28 | 5.05 | 5.58 | 4.70 | 5.00 | 278929 | 1417075 | -0.03 | -0.60% |
| 2008-11-21 | 4.92 | 5.19 | 4.60 | 5.03 | 284225 | 1406307 | 0.10 | 2.03% |
| 2008-11-14 | 4.50 | 4.94 | 4.45 | 4.93 | 230662 | 1079029 | 0.49 | 11.04% |
| 2008-11-07 | 4.21 | 4.46 | 4.20 | 4.44 | 73652 | 320189 | 0.18 | 4.22% |
| 2008-10-31 | 4.40 | 4.44 | 4.11 | 4.26 | 89706 | 383609 | -0.16 | -3.62% |
| 2008-10-24 | 4.62 | 4.73 | 4.36 | 4.42 | 77860 | 353101 | -0.19 | -4.12% |
| 2008-10-17 | 4.55 | 4.97 | 4.42 | 4.61 | 109328 | 510989 | 0.00 | 0.00% |
| 2008-10-10 | 5.20 | 5.20 | 4.45 | 4.61 | 97173 | 466142 | -0.58 | -11.18% |
| 2008-09-26 | 5.65 | 5.80 | 4.88 | 5.19 | 259262 | 1371081 | -0.12 | -2.26% |
| 2008-09-19 | 4.48 | 5.31 | 4.36 | 5.31 | 305765 | 1494941 | 0.86 | 19.33% |
| 2008-09-12 | 4.57 | 4.61 | 4.34 | 4.45 | 77254 | 344049 | -0.12 | -2.63% |
| 2008-09-05 | 4.78 | 4.78 | 4.51 | 4.57 | 77424 | 359243 | -0.20 | -4.19% |
| 2008-08-29 | 4.98 | 5.05 | 4.61 | 4.77 | 109451 | 520445 | -0.19 | -3.83% |
| 2008-08-22 | 5.34 | 5.68 | 4.90 | 4.96 | 294149 | 1559498 | -0.38 | -7.12% |
| 2008-08-15 | 5.52 | 5.70 | 5.18 | 5.34 | 134933 | 722171 | -0.18 | -3.26% |
| 2008-08-08 | 5.83 | 5.88 | 5.49 | 5.52 | 234239 | 1337001 | -0.42 | -7.07% |
| 2008-08-01 | 5.93 | 6.48 | 5.71 | 5.94 | 759149 | 4745957 | -0.01 | -0.17% |
| 2008-07-25 | 5.89 | 6.08 | 5.75 | 5.95 | 186144 | 1112724 | 0.06 | 1.02% |
| 2008-07-18 | 6.14 | 6.36 | 5.65 | 5.89 | 165673 | 987255 | -0.29 | -4.69% |
| 2008-07-11 | 6.09 | 6.55 | 6.00 | 6.18 | 256336 | 1613609 | 0.18 | 3.00% |
| 2008-07-04 | 5.85 | 6.14 | 5.63 | 6.00 | 138137 | 815894 | 0.20 | 3.45% |
| 2008-06-27 | 5.90 | 6.37 | 5.70 | 5.80 | 219248 | 1331622 | -0.23 | -3.81% |
| 2008-06-20 | 6.22 | 6.41 | 5.52 | 6.03 | 256935 | 1534198 | -0.15 | -2.43% |
| 2008-06-13 | 7.65 | 7.65 | 6.16 | 6.18 | 189944 | 1272274 | -1.75 | -22.07% |
| 2008-06-06 | 8.22 | 8.63 | 7.90 | 7.93 | 262192 | 2168314 | -0.36 | -4.34% |
| 2008-05-30 | 8.05 | 8.30 | 7.82 | 8.29 | 161674 | 1304328 | 0.16 | 1.97% |
| 2008-05-23 | 8.52 | 8.70 | 7.90 | 8.13 | 334997 | 2779045 | -0.41 | -4.80% |
| 2008-05-16 | 8.04 | 9.06 | 7.80 | 8.54 | 666313 | 5697637 | 0.45 | 5.56% |
| 2008-05-09 | 8.92 | 9.15 | 7.92 | 8.09 | 422334 | 3645344 | -0.70 | -7.96% |
| 2008-04-30 | 8.69 | 8.83 | 8.13 | 8.79 | 346788 | 2928907 | -0.22 | -2.44% |
| 2008-04-25 | 8.10 | 9.24 | 7.29 | 9.01 | 301266 | 2558092 | 1.41 | 18.55% |
| 2008-04-18 | 9.05 | 9.12 | 7.56 | 7.60 | 141448 | 1176058 | -1.66 | -17.93% |
| 2008-04-11 | 9.01 | 9.83 | 8.86 | 9.26 | 151673 | 1425667 | 0.19 | 2.10% |
| 2008-04-03 | 10.00 | 10.20 | 8.47 | 9.07 | 139277 | 1298956 | -1.30 | -12.54% |
| 2008-03-28 | 11.24 | 11.38 | 9.85 | 10.37 | 146390 | 1547599 | -0.88 | -7.82% |
| 2008-03-21 | 12.38 | 12.38 | 10.06 | 11.25 | 191564 | 2171725 | -1.14 | -9.20% |
| 2008-03-14 | 13.46 | 13.46 | 12.20 | 12.39 | 154601 | 1982773 | -1.15 | -8.49% |
| 2008-03-07 | 12.72 | 13.75 | 12.60 | 13.54 | 349035 | 4678992 | 0.81 | 6.36% |
| 2008-02-29 | 12.62 | 12.87 | 12.06 | 12.73 | 151089 | 1881659 | 0.12 | 0.95% |
| 2008-02-22 | 13.35 | 13.59 | 12.36 | 12.61 | 163198 | 2134564 | -0.42 | -3.22% |
| 2008-02-15 | 13.21 | 13.28 | 12.80 | 13.03 | 77695 | 1017252 | -0.09 | -0.69% |
| 2008-02-05 | 12.76 | 13.38 | 12.71 | 13.12 | 102639 | 1348826 | 0.61 | 4.88% |
| 2008-02-01 | 12.70 | 12.75 | 11.79 | 12.51 | 203916 | 2508880 | -0.26 | -2.04% |
| 2008-01-25 | 13.87 | 13.97 | 11.66 | 12.77 | 352184 | 4431479 | -1.03 | -7.46% |
| 2008-01-18 | 13.90 | 14.46 | 13.50 | 13.80 | 396216 | 5536116 | -0.13 | -0.93% |
| 2008-01-11 | 14.16 | 14.55 | 13.79 | 13.93 | 482875 | 6833288 | -0.20 | -1.42% |
| 2008-01-04 | 13.50 | 14.26 | 13.38 | 14.13 | 314140 | 4352655 | 0.71 | 5.29% |
| 2007-12-28 | 13.67 | 13.93 | 13.32 | 13.42 | 403283 | 5504584 | -0.16 | -1.18% |
| 2007-12-21 | 13.27 | 13.65 | 12.97 | 13.58 | 300490 | 4018532 | 0.38 | 2.88% |
| 2007-12-14 | 12.20 | 13.30 | 12.12 | 13.20 | 404769 | 5211150 | 0.82 | 6.62% |
| 2007-12-07 | 11.83 | 12.39 | 11.78 | 12.38 | 139563 | 1692732 | 0.50 | 4.21% |
| 2007-11-30 | 12.30 | 12.35 | 11.74 | 11.88 | 155464 | 1861078 | -0.22 | -1.82% |
| 2007-11-23 | 12.32 | 12.78 | 11.80 | 12.10 | 192169 | 2375089 | -0.13 | -1.06% |
| 2007-11-16 | 12.08 | 12.57 | 11.58 | 12.23 | 275162 | 3340923 | -0.09 | -0.73% |
| 2007-11-09 | 12.83 | 13.34 | 12.21 | 12.32 | 228844 | 2939609 | -0.51 | -3.98% |
| 2007-11-02 | 12.85 | 13.97 | 12.53 | 12.83 | 367355 | 4875793 | 0.03 | 0.23% |
| 2007-10-26 | 15.01 | 15.08 | 12.61 | 12.80 | 627479 | 8710153 | -2.45 | -16.07% |
| 2007-10-18 | 14.36 | 15.79 | 13.98 | 15.25 | 901079 | 13613935 | 0.72 | 4.96% |
| 2007-10-12 | 15.10 | 15.53 | 13.88 | 14.53 | 696682 | 10388305 | -0.32 | -2.15% |
| 2007-09-28 | 14.69 | 15.30 | 14.28 | 14.85 | 448661 | 6651330 | 0.16 | 1.09% |
| 2007-09-21 | 14.77 | 15.88 | 14.33 | 14.69 | 747199 | 11322009 | -0.07 | -0.47% |
| 2007-09-14 | 14.90 | 15.25 | 13.80 | 14.76 | 681189 | 9905652 | -0.27 | -1.80% |
| 2007-09-07 | 15.00 | 16.65 | 14.85 | 15.03 | 1355647 | 21255878 | 0.18 | 1.21% |
| 2007-08-31 | 14.91 | 15.29 | 14.05 | 14.85 | 925684 | 13621897 | 0.14 | 0.95% |
| 2007-08-24 | 14.13 | 14.95 | 14.08 | 14.71 | 686283 | 9940672 | 0.82 | 5.90% |
| 2007-08-17 | 14.58 | 15.19 | 13.88 | 13.89 | 872875 | 12765506 | -0.54 | -3.74% |
| 2007-08-10 | 14.82 | 14.98 | 13.77 | 14.43 | 705230 | 10157256 | -0.25 | -1.70% |
| 2007-08-03 | 14.33 | 15.78 | 14.00 | 14.68 | 1127877 | 16741712 | 1.10 | 8.10% |
| 2007-07-27 | 12.29 | 13.77 | 12.29 | 13.58 | 735509 | 9735949 | 1.33 | 10.86% |
| 2007-07-20 | 11.85 | 12.26 | 11.30 | 12.25 | 352659 | 4187070 | 0.42 | 3.55% |
| 2007-07-13 | 11.97 | 12.50 | 11.50 | 11.83 | 399987 | 4774869 | -0.07 | -0.59% |
| 2007-07-06 | 11.82 | 12.75 | 10.69 | 11.90 | 509944 | 6041970 | -0.05 | -0.42% |
| 2007-06-29 | 14.34 | 14.66 | 11.80 | 11.95 | 764228 | 10028835 | -2.34 | -16.38% |
| 2007-06-22 | 15.40 | 15.60 | 13.92 | 14.29 | 965832 | 14478978 | -0.77 | -5.11% |
| 2007-06-15 | 13.62 | 15.98 | 13.62 | 15.06 | 1471832 | 21769338 | 1.75 | 13.15% |
| 2007-06-08 | 13.02 | 13.48 | 10.49 | 13.31 | 1552550 | 19188444 | 0.35 | 2.70% |
| 2007-06-01 | 15.15 | 16.08 | 12.84 | 12.96 | 1710365 | 25266748 | -2.04 | -13.60% |
| 2007-05-25 | 14.15 | 15.80 | 13.91 | 15.00 | 1332143 | 20032112 | 0.34 | 2.32% |
| 2007-05-18 | 14.22 | 15.03 | 13.35 | 14.66 | 1191218 | 17072090 | 0.25 | 1.74% |
| 2007-05-11 | 13.68 | 16.12 | 13.50 | 14.41 | 1272910 | 18900656 | 0.66 | 4.80% |
| 2007-04-27 | 11.53 | 14.28 | 11.53 | 13.75 | 1331596 | 16957100 | 2.44 | 21.57% |
| 2007-04-20 | 10.66 | 11.50 | 10.41 | 11.31 | 1014162 | 11145423 | 0.65 | 6.10% |
| 2007-04-13 | 9.80 | 11.20 | 9.80 | 10.66 | 1307961 | 13521477 | 0.93 | 9.56% |
| 2007-04-06 | 8.96 | 9.79 | 8.85 | 9.73 | 831805 | 7727886 | 0.78 | 8.71% |
| 2007-03-30 | 9.04 | 9.49 | 8.72 | 8.95 | 822987 | 7532362 | -0.10 | -1.10% |
| 2007-03-23 | 8.25 | 9.37 | 8.20 | 9.05 | 726077 | 6497264 | 0.36 | 4.14% |
| 2007-03-16 | 8.61 | 8.99 | 8.30 | 8.69 | 609717 | 5255904 | 0.08 | 0.93% |
| 2007-03-09 | 8.24 | 8.84 | 8.18 | 8.61 | 575031 | 4942436 | 0.41 | 5.00% |
| 2007-03-02 | 8.85 | 9.39 | 8.00 | 8.20 | 691693 | 5927849 | -0.56 | -6.39% |
| 2007-02-16 | 8.18 | 9.06 | 8.04 | 8.76 | 629282 | 5305905 | 0.59 | 7.22% |
| 2007-02-09 | 7.49 | 8.29 | 7.09 | 8.17 | 695012 | 5361268 | 0.64 | 8.50% |
| 2007-02-02 | 8.01 | 8.50 | 7.51 | 7.53 | 905764 | 7293022 | -0.44 | -5.52% |
| 2007-01-26 | 7.02 | 8.01 | 6.70 | 7.97 | 1052374 | 7658966 | 1.04 | 15.01% |
| 2007-01-19 | 5.75 | 7.05 | 5.70 | 6.93 | 1031760 | 6627670 | 1.15 | 19.90% |
| 2007-01-12 | 5.98 | 6.40 | 5.74 | 5.78 | 841055 | 5168271 | -0.19 | -3.18% |
| 2007-01-05 | 5.80 | 6.04 | 5.51 | 5.97 | 400864 | 2332024 | 0.24 | 4.19% |
| 2006-12-29 | 5.18 | 5.84 | 5.12 | 5.73 | 799810 | 4321740 | 0.59 | 11.48% |
| 2006-12-22 | 5.30 | 5.39 | 5.07 | 5.14 | 542892 | 2830098 | -0.15 | -2.84% |
| 2006-12-15 | 5.01 | 5.30 | 5.00 | 5.29 | 321687 | 1663651 | 0.27 | 5.38% |
| 2006-12-08 | 5.36 | 5.54 | 5.00 | 5.02 | 646776 | 3411512 | -0.33 | -6.17% |
| 2006-12-01 | 5.07 | 5.49 | 5.02 | 5.35 | 691956 | 3670224 | 0.27 | 5.32% |
