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 | 7.50 | 7.57 | 6.79 | 7.16 | 967277 | 7034896 | -0.32 | -4.28% |
| 2009-11-20 | 7.21 | 7.72 | 7.10 | 7.48 | 1727556 | 12666251 | 0.43 | 6.10% |
| 2009-11-13 | 7.10 | 7.20 | 6.87 | 7.05 | 1435199 | 10143426 | -0.11 | -1.54% |
| 2009-11-06 | 6.45 | 7.56 | 6.42 | 7.16 | 2537524 | 17986460 | 0.48 | 7.19% |
| 2009-10-30 | 6.60 | 6.84 | 6.27 | 6.68 | 1492486 | 9902580 | 0.03 | 0.45% |
| 2009-10-23 | 6.56 | 6.94 | 6.48 | 6.65 | 1334412 | 8903245 | -0.02 | -0.30% |
| 2009-10-16 | 6.19 | 6.74 | 6.10 | 6.67 | 1549666 | 10045960 | 0.48 | 7.75% |
| 2009-10-09 | 5.98 | 6.24 | 5.81 | 6.19 | 247024 | 1503532 | 0.38 | 6.54% |
| 2009-09-30 | 6.33 | 6.40 | 5.63 | 5.81 | 656459 | 3928466 | -0.54 | -8.50% |
| 2009-09-25 | 7.07 | 7.35 | 6.15 | 6.35 | 2369718 | 16101538 | -0.83 | -11.56% |
| 2009-09-18 | 5.97 | 8.05 | 5.90 | 7.18 | 3434193 | 24750484 | 1.20 | 20.07% |
| 2009-09-11 | 5.37 | 6.18 | 5.34 | 5.98 | 1304378 | 7553154 | 0.61 | 11.36% |
| 2009-09-04 | 5.30 | 5.41 | 4.96 | 5.37 | 445602 | 2305635 | -0.01 | -0.19% |
| 2009-08-28 | 5.35 | 5.67 | 5.00 | 5.38 | 674973 | 3637334 | 0.04 | 0.75% |
| 2009-08-21 | 5.80 | 5.83 | 4.98 | 5.34 | 553552 | 2934674 | -0.49 | -8.40% |
| 2009-08-14 | 6.71 | 6.84 | 5.80 | 5.83 | 590292 | 3781185 | -0.87 | -12.98% |
| 2009-08-07 | 6.87 | 7.27 | 6.66 | 6.70 | 1639499 | 11451796 | -0.14 | -2.05% |
| 2009-07-31 | 6.71 | 7.01 | 6.25 | 6.84 | 1265444 | 8511057 | 0.13 | 1.94% |
| 2009-07-24 | 7.53 | 7.81 | 6.55 | 6.71 | 1964611 | 13798360 | -0.79 | -10.53% |
| 2009-07-17 | 6.30 | 7.90 | 6.25 | 7.50 | 2710299 | 19475396 | 1.18 | 18.67% |
| 2009-07-10 | 6.25 | 6.54 | 6.15 | 6.32 | 1161181 | 7341603 | 0.10 | 1.61% |
| 2009-07-03 | 6.10 | 6.30 | 5.91 | 6.22 | 710974 | 4320269 | 0.17 | 2.81% |
| 2009-06-25 | 6.45 | 6.47 | 6.00 | 6.05 | 628814 | 3876373 | -0.28 | -4.42% |
| 2009-06-19 | 5.83 | 6.38 | 5.82 | 6.33 | 883203 | 5415803 | 0.44 | 7.47% |
| 2009-06-12 | 5.83 | 6.43 | 5.76 | 5.89 | 1154694 | 7011649 | 0.10 | 1.73% |
| 2009-06-05 | 6.04 | 6.10 | 5.70 | 5.79 | 607160 | 3573871 | -0.19 | -3.18% |
| 2009-05-27 | 5.60 | 6.10 | 5.58 | 5.98 | 416292 | 2463058 | 0.21 | 3.64% |
| 2009-05-22 | 5.98 | 6.07 | 5.65 | 5.77 | 587354 | 3444912 | -0.22 | -3.67% |
| 2009-05-15 | 5.94 | 6.16 | 5.50 | 5.99 | 839307 | 4965808 | 0.07 | 1.18% |
| 2009-05-08 | 5.81 | 6.16 | 5.74 | 5.92 | 814745 | 4854533 | 0.14 | 2.42% |
| 2009-04-30 | 5.70 | 5.92 | 5.42 | 5.78 | 605891 | 3407833 | -0.01 | -0.17% |
| 2009-04-24 | 6.35 | 6.95 | 5.70 | 5.79 | 1880258 | 11736060 | -0.23 | -3.82% |
| 2009-04-17 | 5.16 | 6.02 | 4.99 | 6.02 | 1541632 | 8417306 | 0.94 | 18.50% |
| 2009-04-10 | 4.73 | 5.16 | 4.70 | 5.08 | 693056 | 3415048 | 0.37 | 7.86% |
| 2009-04-03 | 4.99 | 5.08 | 4.64 | 4.71 | 877241 | 4281974 | -0.32 | -6.36% |
| 2009-03-27 | 4.26 | 5.18 | 4.22 | 5.03 | 1701642 | 8317985 | 0.75 | 17.52% |
| 2009-03-20 | 4.13 | 4.41 | 4.01 | 4.28 | 590732 | 2525366 | 0.15 | 3.63% |
| 2009-03-13 | 3.99 | 4.48 | 3.79 | 4.13 | 1111533 | 4737247 | 0.14 | 3.51% |
| 2009-03-06 | 3.65 | 4.16 | 3.63 | 3.99 | 417789 | 1644952 | 0.32 | 8.72% |
| 2009-02-27 | 4.27 | 4.43 | 3.60 | 3.67 | 601073 | 2485267 | -0.64 | -14.85% |
| 2009-02-20 | 4.56 | 4.67 | 4.06 | 4.31 | 836858 | 3649966 | -0.21 | -4.65% |
| 2009-02-13 | 4.04 | 4.57 | 3.91 | 4.52 | 1144213 | 4783149 | 0.59 | 15.01% |
| 2009-02-06 | 3.42 | 3.99 | 3.40 | 3.93 | 805586 | 3000067 | 0.53 | 15.59% |
| 2009-01-23 | 3.48 | 3.50 | 3.29 | 3.40 | 296847 | 1011222 | -0.01 | -0.29% |
| 2009-01-16 | 3.25 | 3.52 | 3.15 | 3.41 | 372579 | 1244820 | 0.13 | 3.96% |
| 2009-01-09 | 3.10 | 3.32 | 3.07 | 3.28 | 229292 | 737192 | 0.10 | 3.15% |
| 2008-12-26 | 3.65 | 3.70 | 3.08 | 3.18 | 336091 | 1136895 | -0.48 | -13.12% |
| 2008-12-19 | 3.48 | 3.78 | 3.34 | 3.66 | 634256 | 2282652 | 0.23 | 6.71% |
| 2008-12-12 | 3.56 | 3.69 | 3.35 | 3.43 | 653080 | 2315060 | -0.11 | -3.11% |
| 2008-12-05 | 3.07 | 3.63 | 3.03 | 3.54 | 587277 | 1974772 | 0.47 | 15.31% |
| 2008-11-28 | 3.20 | 3.34 | 2.98 | 3.07 | 256746 | 802724 | -0.18 | -5.54% |
| 2008-11-21 | 3.19 | 3.55 | 3.00 | 3.25 | 754634 | 2477467 | 0.10 | 3.17% |
| 2008-11-14 | 2.76 | 3.18 | 2.76 | 3.15 | 333243 | 989572 | 0.40 | 14.54% |
| 2008-11-07 | 2.74 | 2.78 | 2.55 | 2.75 | 124347 | 332917 | 0.04 | 1.48% |
| 2008-10-31 | 2.89 | 2.95 | 2.66 | 2.71 | 127921 | 357096 | -0.29 | -9.67% |
| 2008-10-24 | 3.05 | 3.19 | 2.93 | 3.00 | 134723 | 414416 | -0.06 | -1.96% |
| 2008-10-17 | 3.31 | 3.56 | 2.98 | 3.06 | 145461 | 466079 | -0.24 | -7.27% |
| 2008-10-10 | 3.85 | 3.85 | 3.30 | 3.30 | 154835 | 557522 | -0.63 | -16.03% |
| 2008-09-26 | 4.17 | 4.27 | 3.70 | 3.93 | 336613 | 1334247 | 0.04 | 1.03% |
| 2008-09-19 | 4.01 | 4.08 | 3.28 | 3.89 | 228897 | 853711 | -0.08 | -2.02% |
| 2008-09-12 | 3.93 | 4.21 | 3.80 | 3.97 | 236991 | 958368 | 0.04 | 1.02% |
| 2008-09-05 | 4.12 | 4.39 | 3.89 | 3.93 | 275439 | 1133404 | -0.27 | -6.43% |
| 2008-08-29 | 4.18 | 4.30 | 3.72 | 4.20 | 221788 | 895851 | 0.02 | 0.48% |
| 2008-08-22 | 4.12 | 4.30 | 3.66 | 4.18 | 248318 | 1007028 | 0.09 | 2.20% |
| 2008-08-15 | 4.63 | 4.70 | 3.88 | 4.09 | 215403 | 906879 | -0.65 | -13.71% |
| 2008-08-08 | 4.95 | 5.35 | 4.74 | 4.74 | 472075 | 2393546 | -0.27 | -5.39% |
| 2008-08-01 | 5.14 | 5.24 | 4.73 | 5.01 | 217524 | 1095101 | -0.09 | -1.76% |
| 2008-07-25 | 4.88 | 5.34 | 4.81 | 5.10 | 356229 | 1831837 | 0.25 | 5.16% |
| 2008-07-18 | 5.01 | 5.29 | 4.60 | 4.85 | 337378 | 1668167 | -0.28 | -5.46% |
| 2008-07-11 | 4.63 | 5.35 | 4.59 | 5.13 | 562840 | 2831709 | 0.53 | 11.52% |
| 2008-07-04 | 4.40 | 4.79 | 4.20 | 4.60 | 200884 | 903761 | 0.22 | 5.02% |
| 2008-06-27 | 4.46 | 4.90 | 4.30 | 4.38 | 257168 | 1186855 | -0.05 | -1.13% |
| 2008-06-20 | 5.47 | 5.65 | 4.18 | 4.43 | 222711 | 1061778 | -1.02 | -18.72% |
| 2008-06-13 | 6.05 | 6.12 | 5.43 | 5.45 | 222284 | 1278091 | -0.81 | -12.94% |
| 2008-06-06 | 6.59 | 7.00 | 6.21 | 6.26 | 267490 | 1758792 | -0.38 | -5.72% |
| 2008-05-30 | 7.20 | 7.59 | 6.43 | 6.64 | 755921 | 5268543 | -0.36 | -5.14% |
| 2008-05-23 | 6.80 | 7.00 | 6.01 | 7.00 | 476761 | 3182957 | 0.11 | 1.60% |
| 2008-05-16 | 7.00 | 7.17 | 6.66 | 6.89 | 404322 | 2792896 | -0.22 | -3.09% |
| 2008-05-09 | 6.68 | 7.58 | 6.67 | 7.11 | 839754 | 5971099 | 0.44 | 6.60% |
| 2008-04-30 | 6.58 | 6.74 | 6.33 | 6.67 | 233239 | 1531865 | -0.13 | -1.91% |
| 2008-04-24 | 6.28 | 6.80 | 5.57 | 6.80 | 310053 | 1991599 | 0.96 | 16.44% |
| 2008-04-18 | 6.85 | 6.85 | 5.77 | 5.84 | 244256 | 1527593 | -1.13 | -16.21% |
| 2008-04-11 | 6.72 | 7.30 | 6.55 | 6.97 | 243701 | 1706427 | 0.17 | 2.50% |
| 2008-04-03 | 7.75 | 7.99 | 6.40 | 6.80 | 211900 | 1508612 | -1.11 | -14.03% |
| 2008-03-28 | 8.50 | 8.77 | 7.48 | 7.91 | 286815 | 2356585 | -0.56 | -6.61% |
| 2008-03-21 | 9.20 | 9.32 | 7.55 | 8.47 | 440265 | 3674987 | -0.78 | -8.43% |
| 2008-03-14 | 9.30 | 9.80 | 8.88 | 9.25 | 383309 | 3576937 | -0.23 | -2.43% |
| 2008-03-07 | 9.90 | 10.70 | 9.33 | 9.48 | 1126982 | 11432857 | -0.50 | -5.01% |
| 2008-02-29 | 9.65 | 10.18 | 9.10 | 9.98 | 907673 | 8885398 | 0.39 | 4.07% |
| 2008-02-22 | 9.40 | 9.79 | 9.12 | 9.59 | 543131 | 5151136 | 0.58 | 6.44% |
| 2008-02-15 | 8.75 | 9.36 | 8.68 | 9.01 | 257182 | 2331378 | 0.14 | 1.58% |
| 2008-02-05 | 8.31 | 9.05 | 8.20 | 8.87 | 207717 | 1806331 | 0.79 | 9.78% |
| 2008-02-01 | 8.84 | 10.25 | 8.07 | 8.08 | 1435674 | 13414305 | -0.83 | -9.31% |
| 2008-01-25 | 9.59 | 9.86 | 8.05 | 8.91 | 706203 | 6266022 | -0.68 | -7.09% |
| 2008-01-18 | 9.03 | 9.89 | 8.82 | 9.59 | 907485 | 8557339 | 0.62 | 6.91% |
| 2008-01-11 | 9.14 | 9.28 | 8.71 | 8.97 | 451416 | 4065433 | -0.15 | -1.65% |
| 2008-01-04 | 8.68 | 9.18 | 8.67 | 9.12 | 264988 | 2379702 | 0.46 | 5.31% |
| 2007-12-28 | 8.55 | 9.15 | 8.48 | 8.66 | 468393 | 4097390 | 0.15 | 1.76% |
| 2007-12-21 | 8.23 | 8.59 | 8.02 | 8.51 | 344232 | 2895234 | 0.31 | 3.78% |
| 2007-12-14 | 8.15 | 8.49 | 7.87 | 8.20 | 466855 | 3848378 | 0.06 | 0.74% |
| 2007-12-07 | 7.78 | 8.15 | 7.69 | 8.14 | 224013 | 1776088 | 0.44 | 5.71% |
| 2007-11-30 | 7.78 | 7.91 | 7.45 | 7.70 | 154394 | 1184525 | 0.03 | 0.39% |
| 2007-11-23 | 7.80 | 8.25 | 7.38 | 7.67 | 255205 | 2019648 | -0.08 | -1.03% |
| 2007-11-16 | 7.80 | 8.19 | 7.58 | 7.75 | 296909 | 2366665 | 0.00 | 0.00% |
| 2007-11-09 | 7.69 | 8.34 | 7.44 | 7.75 | 487425 | 3881339 | -0.15 | -1.90% |
| 2007-11-02 | 7.25 | 7.90 | 7.00 | 7.90 | 453299 | 3362667 | 0.68 | 9.42% |
| 2007-10-26 | 8.85 | 8.85 | 6.96 | 7.22 | 404914 | 3191927 | -1.91 | -20.92% |
| 2007-10-18 | 9.20 | 9.98 | 9.05 | 9.13 | 675361 | 6457381 | -0.33 | -3.49% |
| 2007-10-12 | 10.18 | 10.45 | 8.59 | 9.46 | 884918 | 8606528 | -0.54 | -5.40% |
| 2007-09-28 | 9.40 | 10.30 | 9.23 | 10.00 | 1160198 | 11450040 | 0.48 | 5.04% |
| 2007-09-21 | 9.15 | 9.80 | 8.84 | 9.52 | 1069685 | 10104889 | 0.28 | 3.03% |
| 2007-09-14 | 9.35 | 9.89 | 8.20 | 9.24 | 1184808 | 10901821 | -0.31 | -3.25% |
| 2007-09-07 | 9.17 | 9.79 | 8.66 | 9.55 | 1056838 | 9666202 | 0.49 | 5.41% |
| 2007-08-31 | 8.61 | 9.40 | 8.08 | 9.06 | 924196 | 8157830 | 0.49 | 5.72% |
| 2007-08-24 | 8.30 | 8.88 | 8.20 | 8.57 | 908162 | 7811746 | 0.45 | 5.54% |
| 2007-08-17 | 7.79 | 8.28 | 7.60 | 8.12 | 470261 | 3767771 | 0.39 | 5.04% |
| 2007-08-10 | 8.22 | 8.30 | 7.60 | 7.73 | 410235 | 3286840 | -0.43 | -5.27% |
| 2007-08-03 | 8.44 | 8.79 | 7.68 | 8.16 | 840155 | 7022719 | -0.17 | -2.04% |
| 2007-07-27 | 7.45 | 8.40 | 7.42 | 8.33 | 800086 | 6355449 | 0.84 | 11.21% |
| 2007-07-20 | 7.11 | 7.54 | 6.82 | 7.49 | 390901 | 2821094 | 0.35 | 4.90% |
| 2007-07-13 | 7.90 | 8.02 | 6.95 | 7.14 | 549531 | 4064963 | -0.73 | -9.28% |
| 2007-07-06 | 6.90 | 7.87 | 6.90 | 7.87 | 542665 | 4009311 | 0.97 | 14.06% |
| 2007-06-29 | 7.98 | 8.05 | 6.55 | 6.90 | 563340 | 4116906 | -0.99 | -12.55% |
| 2007-06-22 | 9.03 | 9.52 | 7.86 | 7.89 | 864091 | 7725738 | -0.97 | -10.95% |
| 2007-06-15 | 9.02 | 9.34 | 8.19 | 8.86 | 853726 | 7629551 | -0.18 | -1.99% |
| 2007-06-08 | 9.08 | 9.28 | 7.27 | 9.04 | 1325175 | 11264889 | 0.12 | 1.34% |
| 2007-06-01 | 12.30 | 12.62 | 8.92 | 8.92 | 1336446 | 14825011 | -3.16 | -26.16% |
| 2007-05-25 | 10.64 | 12.57 | 10.50 | 12.08 | 1611997 | 19119168 | 0.98 | 8.83% |
| 2007-05-18 | 11.00 | 11.55 | 10.20 | 11.10 | 968543 | 10678250 | -0.12 | -1.07% |
| 2007-05-11 | 10.19 | 11.73 | 10.12 | 11.22 | 1417341 | 15841699 | 0.91 | 8.83% |
| 2007-04-27 | 10.46 | 11.17 | 10.20 | 10.31 | 919650 | 9814151 | -0.06 | -0.58% |
| 2007-04-20 | 10.30 | 10.90 | 9.67 | 10.37 | 1129575 | 11694698 | 0.01 | 0.10% |
| 2007-04-13 | 9.78 | 11.16 | 9.18 | 10.36 | 2041992 | 20626110 | 1.32 | 14.60% |
| 2007-04-06 | 8.28 | 9.10 | 8.16 | 9.04 | 819672 | 7072286 | 0.76 | 9.18% |
| 2007-03-30 | 8.52 | 8.90 | 8.08 | 8.28 | 764823 | 6545724 | -0.19 | -2.24% |
| 2007-03-23 | 7.70 | 8.70 | 7.59 | 8.47 | 850390 | 7130515 | 0.49 | 6.14% |
| 2007-03-16 | 7.82 | 8.35 | 7.66 | 7.98 | 777844 | 6262927 | 0.17 | 2.18% |
| 2007-03-09 | 7.78 | 8.15 | 7.50 | 7.81 | 869455 | 6850026 | 0.05 | 0.64% |
| 2007-03-02 | 7.53 | 8.12 | 7.09 | 7.76 | 956587 | 7266530 | 0.22 | 2.92% |
| 2007-02-16 | 7.20 | 7.78 | 7.11 | 7.54 | 642191 | 4772069 | 0.35 | 4.87% |
| 2007-02-09 | 6.60 | 7.49 | 6.60 | 7.19 | 763071 | 5440311 | 0.60 | 9.11% |
| 2007-02-02 | 6.55 | 7.30 | 6.43 | 6.59 | 905488 | 6240903 | 0.05 | 0.77% |
| 2007-01-26 | 6.88 | 7.37 | 6.23 | 6.54 | 1005349 | 6946949 | -0.20 | -2.97% |
| 2007-01-19 | 6.00 | 6.98 | 6.00 | 6.74 | 1315328 | 8541590 | 0.76 | 12.71% |
| 2007-01-12 | 5.50 | 6.53 | 5.45 | 5.98 | 1077047 | 6493369 | 0.48 | 8.73% |
| 2007-01-05 | 5.42 | 5.53 | 5.33 | 5.50 | 122302 | 664706 | 0.12 | 2.23% |
| 2006-12-29 | 5.55 | 5.63 | 5.29 | 5.38 | 279169 | 1519711 | -0.17 | -3.06% |
| 2006-12-22 | 5.57 | 5.84 | 5.48 | 5.55 | 451970 | 2554213 | -0.02 | -0.36% |
| 2006-12-15 | 5.52 | 5.68 | 5.44 | 5.57 | 291499 | 1614732 | 0.06 | 1.09% |
| 2006-12-08 | 5.66 | 6.18 | 5.50 | 5.51 | 890460 | 5228736 | -0.14 | -2.48% |
| 2006-12-01 | 5.45 | 5.81 | 5.39 | 5.65 | 465708 | 2612024 | 0.22 | 4.05% |
