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 | 7.71 | 7.98 | 7.15 | 7.46 | 1277570 | 9767106 | -0.25 | -3.24% |
| 2009-11-20 | 7.33 | 7.88 | 7.29 | 7.71 | 2417067 | 18408192 | 0.44 | 6.05% |
| 2009-11-13 | 7.39 | 7.53 | 7.12 | 7.27 | 1435071 | 10470012 | -0.09 | -1.22% |
| 2009-11-06 | 6.58 | 7.58 | 6.44 | 7.36 | 2640845 | 18963722 | 0.62 | 9.20% |
| 2009-10-30 | 6.86 | 7.14 | 6.61 | 6.74 | 1248671 | 8613450 | -0.08 | -1.17% |
| 2009-10-23 | 6.70 | 7.05 | 6.62 | 6.82 | 1414179 | 9664874 | 0.11 | 1.64% |
| 2009-10-16 | 6.68 | 7.15 | 6.54 | 6.71 | 1982865 | 13615450 | 0.11 | 1.67% |
| 2009-10-09 | 6.14 | 6.75 | 6.14 | 6.60 | 521567 | 3443332 | 0.46 | 7.49% |
| 2009-09-30 | 6.05 | 6.14 | 5.45 | 6.14 | 360921 | 2108964 | 0.13 | 2.16% |
| 2009-09-25 | 6.60 | 6.77 | 5.95 | 6.01 | 1241158 | 7935731 | -0.69 | -10.30% |
| 2009-09-18 | 6.47 | 7.30 | 6.33 | 6.70 | 3639562 | 24790540 | 0.53 | 8.59% |
| 2009-09-11 | 5.83 | 6.25 | 5.65 | 6.17 | 1805713 | 10706221 | 0.30 | 5.11% |
| 2009-09-04 | 6.10 | 6.10 | 5.30 | 5.87 | 1092193 | 6199893 | -0.24 | -3.93% |
| 2009-08-28 | 6.11 | 6.47 | 5.71 | 6.11 | 954143 | 5893728 | -0.01 | -0.16% |
| 2009-08-21 | 6.02 | 6.45 | 5.75 | 6.12 | 669696 | 4060444 | -0.52 | -7.83% |
| 2009-08-14 | 7.80 | 7.84 | 6.62 | 6.64 | 970691 | 7085236 | -1.05 | -13.65% |
| 2009-08-07 | 7.71 | 8.33 | 7.46 | 7.69 | 2698743 | 21393072 | -0.01 | -0.13% |
| 2009-07-31 | 7.63 | 7.87 | 7.06 | 7.70 | 1774900 | 13416206 | 0.12 | 1.58% |
| 2009-07-24 | 7.95 | 8.30 | 7.47 | 7.58 | 2195940 | 17232672 | -0.42 | -5.25% |
| 2009-07-17 | 7.58 | 8.20 | 7.33 | 8.00 | 3113727 | 24063870 | 0.54 | 7.24% |
| 2009-07-10 | 7.15 | 7.48 | 7.05 | 7.46 | 1456368 | 10549494 | 0.32 | 4.48% |
| 2009-07-03 | 7.13 | 7.45 | 7.05 | 7.14 | 1043912 | 7533599 | 0.03 | 0.42% |
| 2009-06-26 | 7.18 | 7.27 | 6.88 | 7.11 | 632970 | 4494483 | -0.04 | -0.56% |
| 2009-06-18 | 7.17 | 7.25 | 7.02 | 7.15 | 510926 | 3641000 | -0.01 | -0.14% |
| 2009-06-12 | 7.24 | 7.75 | 7.09 | 7.16 | 1565760 | 11623588 | 0.00 | 0.00% |
| 2009-06-05 | 7.25 | 7.35 | 6.88 | 7.16 | 792072 | 5622791 | -3.49 | -32.77% |
| 2009-05-27 | 10.95 | 11.49 | 10.57 | 10.65 | 699596 | 7721301 | -0.63 | -5.58% |
| 2009-05-22 | 10.21 | 11.55 | 10.21 | 11.28 | 1499641 | 16461035 | 0.98 | 9.52% |
| 2009-05-15 | 10.22 | 10.55 | 9.45 | 10.30 | 859545 | 8646313 | 0.02 | 0.20% |
| 2009-05-08 | 9.07 | 10.94 | 8.90 | 10.28 | 1612072 | 16169509 | 1.28 | 14.22% |
| 2009-04-30 | 8.48 | 9.15 | 8.11 | 9.00 | 921173 | 7955549 | 0.31 | 3.57% |
| 2009-04-24 | 8.38 | 9.65 | 8.35 | 8.69 | 1836109 | 16632736 | 0.37 | 4.45% |
| 2009-04-17 | 8.51 | 8.78 | 8.20 | 8.32 | 1351436 | 11409839 | -0.08 | -0.95% |
| 2009-04-10 | 7.82 | 8.48 | 7.58 | 8.40 | 900440 | 7294067 | 0.59 | 7.55% |
| 2009-04-03 | 7.63 | 8.42 | 7.47 | 7.81 | 1419052 | 11383576 | 0.22 | 2.90% |
| 2009-03-27 | 7.59 | 7.80 | 7.10 | 7.59 | 788516 | 5947781 | -0.02 | -0.26% |
| 2009-03-20 | 6.95 | 7.68 | 6.65 | 7.61 | 868268 | 6260608 | 0.57 | 8.10% |
| 2009-03-13 | 6.78 | 7.31 | 6.65 | 7.04 | 874896 | 6132742 | 0.25 | 3.68% |
| 2009-03-06 | 6.15 | 7.18 | 6.15 | 6.79 | 542986 | 3634184 | 0.53 | 8.47% |
| 2009-02-27 | 7.68 | 8.19 | 6.22 | 6.26 | 1064157 | 8125774 | -1.37 | -17.95% |
| 2009-02-20 | 8.40 | 8.51 | 7.23 | 7.63 | 808727 | 6336816 | -0.67 | -8.07% |
| 2009-02-13 | 7.75 | 8.47 | 7.50 | 8.30 | 1095849 | 8869528 | 0.76 | 10.08% |
| 2009-02-06 | 6.75 | 7.65 | 6.62 | 7.54 | 1039202 | 7563083 | 0.94 | 14.24% |
| 2009-01-23 | 6.85 | 7.06 | 6.44 | 6.60 | 980286 | 6635189 | -0.12 | -1.79% |
| 2009-01-16 | 5.31 | 7.49 | 5.27 | 6.72 | 1439068 | 9121425 | 1.49 | 28.49% |
| 2009-01-08 | 5.01 | 5.59 | 5.00 | 5.23 | 354556 | 1873948 | 0.16 | 3.16% |
| 2008-12-26 | 5.42 | 5.65 | 4.73 | 5.07 | 519357 | 2726568 | -0.42 | -7.65% |
| 2008-12-19 | 5.13 | 5.68 | 4.80 | 5.49 | 491624 | 2621561 | 0.51 | 10.24% |
| 2008-12-12 | 5.40 | 5.75 | 4.82 | 4.98 | 595531 | 3260728 | -0.36 | -6.74% |
| 2008-12-05 | 4.78 | 5.65 | 4.78 | 5.34 | 727433 | 3835560 | 0.50 | 10.33% |
| 2008-11-28 | 4.80 | 5.00 | 4.40 | 4.84 | 385455 | 1806169 | 0.06 | 1.25% |
| 2008-11-21 | 4.55 | 5.24 | 4.37 | 4.78 | 849448 | 4102483 | 0.21 | 4.59% |
| 2008-11-14 | 3.85 | 4.65 | 3.82 | 4.57 | 476802 | 2010551 | 0.77 | 20.26% |
| 2008-11-07 | 3.72 | 3.85 | 3.50 | 3.80 | 222508 | 820310 | 0.08 | 2.15% |
| 2008-10-31 | 4.10 | 4.23 | 3.63 | 3.72 | 191445 | 735635 | -0.54 | -12.68% |
| 2008-10-24 | 4.32 | 4.66 | 4.13 | 4.26 | 185430 | 817036 | -0.11 | -2.52% |
| 2008-10-17 | 4.58 | 4.98 | 4.21 | 4.37 | 301367 | 1343331 | -0.37 | -7.81% |
| 2008-10-10 | 5.53 | 5.53 | 4.61 | 4.74 | 209607 | 1050096 | -0.92 | -16.25% |
| 2008-09-26 | 6.07 | 6.20 | 5.31 | 5.66 | 384612 | 2220051 | 0.02 | 0.35% |
| 2008-09-19 | 5.59 | 5.64 | 4.60 | 5.64 | 216359 | 1123746 | 0.03 | 0.54% |
| 2008-09-11 | 6.01 | 6.21 | 5.41 | 5.61 | 242979 | 1423213 | -0.56 | -9.08% |
| 2008-09-05 | 5.75 | 6.33 | 5.65 | 6.17 | 183585 | 1121118 | 0.07 | 1.15% |
| 2008-08-29 | 6.36 | 6.59 | 5.65 | 6.10 | 173649 | 1049044 | -0.29 | -4.54% |
| 2008-08-22 | 7.09 | 7.09 | 6.07 | 6.39 | 228985 | 1491677 | -0.61 | -8.71% |
| 2008-08-15 | 7.95 | 7.95 | 6.60 | 7.00 | 202233 | 1423138 | -0.91 | -11.50% |
| 2008-08-08 | 9.43 | 9.57 | 7.75 | 7.91 | 249882 | 2194768 | -1.85 | -18.95% |
| 2008-08-01 | 9.21 | 10.34 | 9.09 | 9.76 | 783957 | 7784959 | 0.66 | 7.25% |
| 2008-07-25 | 9.30 | 10.10 | 9.03 | 9.10 | 460519 | 4363414 | -0.35 | -3.70% |
| 2008-07-18 | 9.95 | 10.50 | 8.64 | 9.45 | 401834 | 3833860 | -0.55 | -5.50% |
| 2008-07-11 | 9.48 | 10.73 | 9.23 | 10.00 | 809505 | 8109092 | 1.09 | 12.23% |
| 2008-07-04 | 8.49 | 9.25 | 8.18 | 8.91 | 259189 | 2273566 | 0.17 | 1.95% |
| 2008-06-27 | 8.58 | 9.80 | 7.93 | 8.74 | 448086 | 4018969 | 0.02 | 0.23% |
| 2008-06-20 | 10.66 | 10.69 | 7.89 | 8.72 | 345044 | 3093155 | -1.82 | -17.27% |
| 2008-06-13 | 11.99 | 11.99 | 10.40 | 10.54 | 222655 | 2434477 | -1.91 | -15.34% |
| 2008-06-06 | 13.42 | 13.68 | 12.30 | 12.45 | 178566 | 2323234 | -0.89 | -6.67% |
| 2008-05-30 | 13.60 | 13.61 | 12.58 | 13.34 | 272505 | 3572741 | -0.38 | -2.77% |
| 2008-05-23 | 14.89 | 15.50 | 13.00 | 13.72 | 436346 | 6288188 | -1.17 | -7.86% |
| 2008-05-16 | 14.35 | 15.08 | 13.90 | 14.89 | 340516 | 4918169 | 0.27 | 1.85% |
| 2008-05-09 | 14.60 | 15.60 | 14.10 | 14.62 | 533043 | 7873238 | 0.20 | 1.39% |
| 2008-04-30 | 13.45 | 14.45 | 13.10 | 14.42 | 220672 | 3079051 | 0.85 | 6.26% |
| 2008-04-25 | 13.51 | 14.28 | 10.80 | 13.57 | 497215 | 6361473 | 1.16 | 9.35% |
| 2008-04-18 | 13.95 | 14.26 | 12.40 | 12.41 | 239648 | 3208297 | -1.98 | -13.76% |
| 2008-04-11 | 13.67 | 15.36 | 13.25 | 14.39 | 245028 | 3529416 | 0.71 | 5.19% |
| 2008-04-03 | 16.08 | 16.58 | 12.68 | 13.68 | 250559 | 3609186 | -3.04 | -18.18% |
| 2008-03-28 | 17.24 | 18.67 | 15.55 | 16.72 | 359969 | 6204533 | -0.39 | -2.28% |
| 2008-03-21 | 19.18 | 19.19 | 15.17 | 17.11 | 471292 | 7839308 | -2.07 | -10.79% |
| 2008-03-14 | 20.88 | 21.39 | 18.34 | 19.18 | 565836 | 11042495 | -2.62 | -12.02% |
| 2008-03-07 | 19.70 | 22.49 | 19.50 | 21.80 | 1370156 | 29478612 | 1.98 | 9.99% |
| 2008-02-29 | 20.29 | 20.88 | 18.80 | 19.82 | 630826 | 12610942 | -0.37 | -1.83% |
| 2008-02-22 | 19.80 | 20.45 | 18.91 | 20.19 | 549301 | 10867475 | 0.69 | 3.54% |
| 2008-02-15 | 17.64 | 19.93 | 17.37 | 19.50 | 435757 | 8375701 | 1.75 | 9.86% |
| 2008-02-05 | 16.62 | 17.97 | 16.62 | 17.75 | 95370 | 1666821 | 1.67 | 10.39% |
| 2008-02-01 | 18.50 | 18.50 | 16.00 | 16.08 | 273944 | 4743987 | -2.55 | -13.69% |
| 2008-01-25 | 20.28 | 20.40 | 16.36 | 18.63 | 620691 | 11490386 | -1.60 | -7.91% |
| 2008-01-18 | 20.10 | 20.99 | 18.03 | 20.23 | 612420 | 12181140 | 0.04 | 0.20% |
| 2008-01-11 | 19.28 | 20.70 | 17.80 | 20.19 | 691179 | 13482074 | 1.24 | 6.54% |
| 2008-01-03 | 17.40 | 19.00 | 16.80 | 18.95 | 227599 | 4134695 | 1.73 | 10.05% |
| 2007-12-28 | 16.41 | 17.54 | 16.35 | 17.22 | 390049 | 6624007 | 0.72 | 4.36% |
| 2007-12-21 | 14.82 | 16.77 | 14.80 | 16.50 | 501252 | 8024415 | 2.00 | 13.79% |
| 2007-12-14 | 14.35 | 15.23 | 13.80 | 14.50 | 267683 | 3937913 | -0.16 | -1.09% |
| 2007-12-07 | 13.38 | 14.80 | 12.87 | 14.66 | 224282 | 3128374 | 1.30 | 9.73% |
| 2007-11-30 | 15.15 | 15.44 | 13.34 | 13.36 | 257760 | 3607194 | -1.75 | -11.58% |
| 2007-11-23 | 16.46 | 17.01 | 14.34 | 15.11 | 228195 | 3613384 | -1.03 | -6.38% |
| 2007-11-16 | 15.87 | 16.88 | 15.70 | 16.14 | 216581 | 3521641 | 0.08 | 0.50% |
| 2007-11-09 | 18.41 | 18.66 | 15.80 | 16.06 | 290784 | 5068078 | -2.11 | -11.61% |
| 2007-11-02 | 17.16 | 18.95 | 16.71 | 18.17 | 338190 | 5996278 | 1.12 | 6.57% |
| 2007-10-26 | 20.17 | 21.35 | 16.15 | 17.05 | 524686 | 10041975 | -3.13 | -15.51% |
| 2007-10-18 | 18.23 | 21.13 | 17.50 | 20.18 | 690421 | 13745689 | 1.98 | 10.88% |
| 2007-10-12 | 20.41 | 20.53 | 17.03 | 18.20 | 558498 | 10579716 | -1.80 | -9.00% |
| 2007-09-28 | 27.63 | 28.77 | 19.78 | 20.00 | 547280 | 13314454 | -7.54 | -27.38% |
| 2007-09-21 | 24.90 | 28.85 | 24.30 | 27.54 | 1123708 | 29782112 | 2.73 | 11.00% |
| 2007-09-14 | 23.53 | 25.89 | 20.33 | 24.81 | 789497 | 18749990 | 1.15 | 4.86% |
| 2007-09-07 | 22.21 | 24.49 | 22.20 | 23.66 | 643218 | 14985563 | 1.44 | 6.48% |
| 2007-08-31 | 23.35 | 23.88 | 21.03 | 22.22 | 564641 | 12633478 | -0.88 | -3.81% |
| 2007-08-24 | 20.92 | 23.38 | 20.30 | 23.10 | 646051 | 13997877 | 2.72 | 13.35% |
| 2007-08-17 | 21.73 | 22.17 | 20.00 | 20.38 | 452748 | 9403184 | -1.30 | -6.00% |
| 2007-08-10 | 24.80 | 25.45 | 21.29 | 21.68 | 779435 | 18261212 | -2.53 | -10.45% |
| 2007-08-03 | 22.80 | 24.21 | 20.81 | 24.21 | 877224 | 19679576 | 1.51 | 6.65% |
| 2007-07-27 | 20.80 | 23.07 | 20.78 | 22.70 | 645674 | 14164016 | 1.92 | 9.24% |
| 2007-07-20 | 19.31 | 22.78 | 18.06 | 20.78 | 618900 | 12305839 | 1.62 | 8.46% |
| 2007-07-13 | 23.18 | 23.18 | 18.00 | 19.16 | 696801 | 14000790 | -2.02 | -9.54% |
| 2007-07-04 | 20.00 | 22.45 | 19.80 | 21.18 | 418460 | 8824799 | 1.80 | 9.29% |
| 2007-06-29 | 25.36 | 25.80 | 18.96 | 19.38 | 827138 | 17862688 | -5.56 | -22.29% |
| 2007-06-22 | 25.07 | 29.45 | 23.48 | 24.94 | 1028430 | 26977794 | 2.15 | 9.43% |
| 2007-06-15 | 21.01 | 22.79 | 19.83 | 22.79 | 1075041 | 23074664 | 3.69 | 19.32% |
| 2007-06-08 | 18.45 | 19.96 | 15.35 | 19.10 | 964813 | 16940140 | 0.15 | 0.79% |
| 2007-06-01 | 24.83 | 25.23 | 18.87 | 18.95 | 1180818 | 26251324 | -3.99 | -17.39% |
| 2007-05-25 | 25.63 | 32.00 | 21.50 | 22.94 | 559881 | 15346633 | -0.36 | -1.54% |
| 2007-05-18 | 19.76 | 24.30 | 18.28 | 23.30 | 627328 | 13094315 | 3.08 | 15.23% |
| 2007-05-10 | 16.91 | 20.98 | 16.78 | 20.22 | 475740 | 9088660 | 3.30 | 19.50% |
| 2007-04-27 | 16.91 | 18.11 | 16.63 | 16.92 | 456910 | 7893515 | 0.17 | 1.01% |
| 2007-04-20 | 16.63 | 17.49 | 15.63 | 16.75 | 480824 | 8076075 | 0.09 | 0.54% |
| 2007-04-13 | 16.40 | 17.30 | 15.57 | 16.66 | 460539 | 7547446 | 0.75 | 4.71% |
| 2007-04-06 | 14.50 | 16.05 | 14.10 | 15.91 | 425577 | 6360805 | 1.47 | 10.18% |
| 2007-03-30 | 12.96 | 14.83 | 12.90 | 14.44 | 638355 | 8829440 | 1.59 | 12.37% |
| 2007-03-23 | 11.30 | 13.30 | 11.28 | 12.85 | 602216 | 7617784 | 1.07 | 9.08% |
| 2007-03-16 | 11.25 | 12.13 | 10.98 | 11.78 | 527523 | 6047793 | 0.65 | 5.84% |
| 2007-03-09 | 10.39 | 11.41 | 10.10 | 11.13 | 328426 | 3563075 | 0.73 | 7.02% |
| 2007-03-02 | 11.70 | 12.20 | 10.00 | 10.40 | 481196 | 5321774 | -1.19 | -10.27% |
| 2007-02-16 | 10.60 | 12.06 | 10.51 | 11.59 | 497256 | 5538960 | 0.99 | 9.34% |
| 2007-02-09 | 9.71 | 10.84 | 9.60 | 10.60 | 390992 | 4014556 | 0.78 | 7.94% |
| 2007-02-02 | 10.35 | 11.28 | 9.71 | 9.82 | 793100 | 8355995 | -0.13 | -1.31% |
| 2007-01-26 | 9.73 | 10.58 | 9.40 | 9.95 | 753311 | 7483417 | 0.39 | 4.08% |
| 2007-01-19 | 8.30 | 9.66 | 8.22 | 9.56 | 739541 | 6767786 | 1.24 | 14.90% |
| 2007-01-12 | 8.17 | 9.30 | 8.12 | 8.32 | 499965 | 4358612 | 0.07 | 0.85% |
| 2007-01-05 | 8.01 | 8.26 | 7.81 | 8.25 | 154183 | 1236475 | 0.26 | 3.25% |
| 2006-12-29 | 8.58 | 8.76 | 7.78 | 7.99 | 358553 | 2968940 | -0.61 | -7.09% |
| 2006-12-22 | 8.90 | 9.50 | 8.51 | 8.60 | 571284 | 5193929 | -0.29 | -3.26% |
| 2006-12-15 | 8.15 | 9.48 | 8.11 | 8.89 | 491488 | 4305982 | 0.74 | 9.08% |
| 2006-12-08 | 9.00 | 9.87 | 8.07 | 8.15 | 800180 | 7284754 | -0.76 | -8.53% |
| 2006-12-01 | 7.90 | 9.28 | 7.85 | 8.91 | 721020 | 6104523 | 1.03 | 13.07% |
