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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.81 | 8.33 | 7.57 | 7.63 | 1068011 | 8539713 | -0.18 | -2.31% |
| 2009-11-20 | 7.85 | 8.08 | 7.70 | 7.81 | 895143 | 7034323 | 0.00 | 0.00% |
| 2009-11-13 | 7.54 | 7.96 | 7.45 | 7.81 | 976901 | 7556755 | 0.27 | 3.58% |
| 2009-11-06 | 6.55 | 7.81 | 6.50 | 7.54 | 811406 | 5987885 | 0.81 | 12.04% |
| 2009-10-30 | 7.41 | 7.41 | 6.67 | 6.73 | 370403 | 2594326 | -0.69 | -9.30% |
| 2009-10-23 | 6.71 | 7.54 | 6.68 | 7.42 | 726614 | 5226004 | 0.71 | 10.58% |
| 2009-10-16 | 6.82 | 6.93 | 6.56 | 6.71 | 357931 | 2408245 | -0.10 | -1.47% |
| 2009-10-09 | 6.22 | 6.83 | 6.20 | 6.81 | 117535 | 783495 | 0.60 | 9.66% |
| 2009-09-30 | 6.67 | 6.83 | 6.00 | 6.21 | 165142 | 1044393 | -0.46 | -6.90% |
| 2009-09-25 | 7.19 | 7.54 | 6.50 | 6.67 | 532841 | 3747643 | -0.61 | -8.38% |
| 2009-09-18 | 7.01 | 7.82 | 6.95 | 7.28 | 1130882 | 8391111 | 0.24 | 3.41% |
| 2009-09-11 | 6.22 | 7.29 | 6.12 | 7.04 | 916192 | 6180552 | 0.81 | 13.00% |
| 2009-09-04 | 6.12 | 6.38 | 5.60 | 6.23 | 385615 | 2318213 | 0.01 | 0.16% |
| 2009-08-28 | 6.10 | 6.47 | 5.78 | 6.22 | 529273 | 3294041 | 0.14 | 2.30% |
| 2009-08-21 | 6.67 | 6.85 | 5.63 | 6.08 | 476078 | 2884270 | -0.80 | -11.63% |
| 2009-08-14 | 7.60 | 7.79 | 6.86 | 6.88 | 423362 | 3140906 | -0.63 | -8.39% |
| 2009-08-07 | 7.80 | 8.09 | 7.46 | 7.51 | 651617 | 5069062 | -0.26 | -3.35% |
| 2009-07-31 | 8.07 | 8.34 | 7.08 | 7.77 | 1095766 | 8635236 | -0.31 | -3.84% |
| 2009-07-24 | 8.35 | 8.75 | 7.70 | 8.08 | 1281211 | 10549109 | -0.26 | -3.12% |
| 2009-07-17 | 7.58 | 8.53 | 7.39 | 8.34 | 1870667 | 14934572 | 0.96 | 13.01% |
| 2009-07-10 | 7.22 | 7.60 | 7.05 | 7.38 | 878984 | 6390564 | 0.14 | 1.93% |
| 2009-07-03 | 7.30 | 7.46 | 7.05 | 7.24 | 768892 | 5602102 | -0.05 | -0.69% |
| 2009-06-26 | 7.43 | 7.67 | 7.15 | 7.29 | 761992 | 5612156 | -0.09 | -1.22% |
| 2009-06-19 | 7.48 | 7.90 | 7.30 | 7.38 | 1178065 | 8941394 | -0.15 | -1.99% |
| 2009-06-12 | 7.35 | 7.73 | 6.90 | 7.53 | 1537630 | 11332138 | 0.20 | 2.73% |
| 2009-06-05 | 6.88 | 7.58 | 6.82 | 7.33 | 1214230 | 8769556 | 0.37 | 5.32% |
| 2009-05-27 | 6.80 | 7.64 | 6.64 | 6.96 | 962652 | 6893351 | -0.06 | -0.85% |
| 2009-05-22 | 6.36 | 7.30 | 6.13 | 7.02 | 2015700 | 13781495 | 0.68 | 10.73% |
| 2009-05-15 | 6.18 | 6.58 | 5.84 | 6.34 | 984316 | 6127150 | 0.23 | 3.76% |
| 2009-05-08 | 5.76 | 6.30 | 5.70 | 6.11 | 829928 | 4987678 | 0.44 | 7.76% |
| 2009-04-30 | 6.18 | 6.20 | 5.29 | 5.67 | 702307 | 3958359 | -0.55 | -8.84% |
| 2009-04-24 | 6.00 | 6.77 | 5.98 | 6.22 | 1303588 | 8331108 | 0.14 | 2.30% |
| 2009-04-17 | 6.33 | 6.76 | 6.00 | 6.08 | 1742522 | 10963863 | -0.25 | -3.95% |
| 2009-04-10 | 6.10 | 6.40 | 5.80 | 6.33 | 980849 | 5974336 | 0.24 | 3.94% |
| 2009-04-03 | 6.31 | 6.70 | 5.98 | 6.09 | 1819915 | 11549784 | -0.30 | -4.70% |
| 2009-03-27 | 6.18 | 6.84 | 5.64 | 6.39 | 2927563 | 18582048 | 0.74 | 13.10% |
| 2009-03-20 | 4.26 | 5.65 | 4.20 | 5.65 | 1858651 | 9523129 | 1.40 | 32.94% |
| 2009-03-13 | 4.54 | 4.54 | 4.08 | 4.25 | 302101 | 1294599 | -0.20 | -4.49% |
| 2009-03-06 | 3.94 | 4.60 | 3.80 | 4.45 | 521780 | 2247881 | 0.41 | 10.15% |
| 2009-02-27 | 4.50 | 5.12 | 4.03 | 4.04 | 1128604 | 5309219 | -0.50 | -11.01% |
| 2009-02-20 | 4.56 | 4.95 | 4.11 | 4.54 | 826169 | 3735604 | 0.01 | 0.22% |
| 2009-02-13 | 4.12 | 4.75 | 4.05 | 4.53 | 1092562 | 4800582 | 0.46 | 11.30% |
| 2009-02-06 | 3.44 | 4.21 | 3.41 | 4.07 | 826300 | 3246596 | 0.64 | 18.66% |
| 2009-01-23 | 3.48 | 3.59 | 3.37 | 3.43 | 413509 | 1439286 | -0.01 | -0.29% |
| 2009-01-16 | 3.27 | 3.54 | 3.17 | 3.44 | 420322 | 1414614 | 0.17 | 5.20% |
| 2009-01-09 | 3.10 | 3.39 | 3.08 | 3.27 | 382661 | 1240360 | -0.01 | -0.30% |
| 2008-12-26 | 3.64 | 3.97 | 3.18 | 3.28 | 978469 | 3606752 | -0.33 | -9.14% |
| 2008-12-19 | 3.15 | 3.61 | 3.07 | 3.61 | 373357 | 1253965 | 0.46 | 14.60% |
| 2008-12-12 | 3.31 | 3.69 | 3.08 | 3.15 | 578270 | 1980531 | -0.12 | -3.67% |
| 2008-12-05 | 2.86 | 3.32 | 2.81 | 3.27 | 447888 | 1410971 | 0.40 | 13.94% |
| 2008-11-28 | 3.14 | 3.22 | 2.75 | 2.87 | 261982 | 776259 | -0.22 | -7.12% |
| 2008-11-21 | 2.88 | 3.28 | 2.66 | 3.09 | 603859 | 1839153 | 0.21 | 7.29% |
| 2008-11-14 | 2.35 | 2.89 | 2.35 | 2.88 | 339595 | 895968 | 0.56 | 24.14% |
| 2008-11-07 | 2.36 | 2.37 | 2.12 | 2.32 | 145758 | 328467 | -0.05 | -2.11% |
| 2008-10-31 | 2.80 | 2.86 | 2.37 | 2.37 | 107069 | 275927 | -0.56 | -19.11% |
| 2008-10-23 | 2.90 | 3.05 | 2.77 | 2.93 | 88946 | 260663 | 0.07 | 2.45% |
| 2008-10-17 | 3.14 | 3.37 | 2.79 | 2.86 | 136533 | 417785 | -0.36 | -11.18% |
| 2008-10-10 | 3.30 | 3.67 | 3.18 | 3.22 | 332951 | 1142146 | -0.14 | -4.17% |
| 2008-09-26 | 3.70 | 3.77 | 3.19 | 3.36 | 333181 | 1155305 | -0.07 | -2.04% |
| 2008-09-19 | 3.53 | 3.55 | 2.94 | 3.43 | 273433 | 894681 | -0.10 | -2.83% |
| 2008-09-12 | 3.69 | 4.10 | 3.48 | 3.53 | 519874 | 2002678 | -0.24 | -6.37% |
| 2008-09-05 | 3.30 | 4.04 | 3.19 | 3.77 | 563964 | 2117923 | 0.41 | 12.20% |
| 2008-08-29 | 3.55 | 3.60 | 3.12 | 3.36 | 99916 | 335443 | -0.13 | -3.73% |
| 2008-08-22 | 3.60 | 3.87 | 3.21 | 3.49 | 156901 | 554791 | -0.14 | -3.86% |
| 2008-08-15 | 4.10 | 4.13 | 3.45 | 3.63 | 117796 | 436722 | -0.50 | -12.11% |
| 2008-08-08 | 4.98 | 4.98 | 4.05 | 4.13 | 155047 | 706602 | -0.84 | -16.90% |
| 2008-08-01 | 5.10 | 5.18 | 4.80 | 4.97 | 284137 | 1426288 | -0.06 | -1.19% |
| 2008-07-25 | 4.75 | 5.10 | 4.66 | 5.03 | 341681 | 1670030 | 0.28 | 5.89% |
| 2008-07-18 | 5.05 | 5.32 | 4.45 | 4.75 | 283830 | 1386298 | -0.37 | -7.23% |
| 2008-07-11 | 4.60 | 5.55 | 4.58 | 5.12 | 807397 | 4235064 | 0.52 | 11.30% |
| 2008-07-04 | 4.50 | 4.86 | 4.45 | 4.60 | 137250 | 639619 | 0.01 | 0.22% |
| 2008-06-27 | 4.20 | 5.18 | 4.14 | 4.59 | 223678 | 1061877 | 0.27 | 6.25% |
| 2008-06-20 | 5.23 | 5.44 | 4.11 | 4.32 | 216423 | 1012323 | -1.06 | -19.70% |
| 2008-06-13 | 6.14 | 6.14 | 5.29 | 5.38 | 143072 | 796740 | -0.94 | -14.87% |
| 2008-06-06 | 6.67 | 6.92 | 6.23 | 6.32 | 123400 | 811435 | -0.35 | -5.25% |
| 2008-05-30 | 6.90 | 6.95 | 6.51 | 6.67 | 185317 | 1244226 | -0.27 | -3.89% |
| 2008-05-23 | 8.08 | 8.23 | 6.83 | 6.94 | 363190 | 2691160 | -1.22 | -14.95% |
| 2008-05-16 | 7.90 | 8.62 | 7.38 | 8.16 | 719062 | 5878384 | 0.14 | 1.75% |
| 2008-05-09 | 16.50 | 17.39 | 7.55 | 8.02 | 493291 | 6260829 | -8.18 | -50.49% |
| 2008-04-30 | 14.50 | 16.38 | 14.41 | 16.20 | 156067 | 2406143 | 1.19 | 7.93% |
| 2008-04-25 | 14.96 | 15.79 | 12.00 | 15.01 | 267931 | 3844463 | 1.25 | 9.08% |
| 2008-04-18 | 15.40 | 15.80 | 13.76 | 13.76 | 172971 | 2585924 | -2.18 | -13.68% |
| 2008-04-11 | 14.06 | 16.20 | 13.92 | 15.94 | 229620 | 3548672 | 1.65 | 11.55% |
| 2008-04-03 | 16.43 | 16.45 | 13.13 | 14.29 | 187166 | 2746455 | -2.20 | -13.34% |
| 2008-03-28 | 14.53 | 16.60 | 13.86 | 16.49 | 288596 | 4543038 | 1.99 | 13.72% |
| 2008-03-21 | 16.14 | 16.14 | 12.93 | 14.50 | 158307 | 2236311 | -1.69 | -10.44% |
| 2008-03-14 | 17.28 | 17.45 | 15.55 | 16.19 | 123867 | 2052080 | -1.09 | -6.31% |
| 2008-03-07 | 17.01 | 18.59 | 16.80 | 17.28 | 228306 | 4063848 | 0.27 | 1.59% |
| 2008-02-29 | 17.55 | 18.20 | 15.45 | 17.01 | 255074 | 4299269 | -0.30 | -1.73% |
| 2008-02-22 | 16.90 | 17.60 | 16.30 | 17.31 | 226172 | 3854975 | 1.54 | 9.77% |
| 2008-02-15 | 14.59 | 15.79 | 14.30 | 15.77 | 92618 | 1428285 | 1.18 | 8.09% |
| 2008-02-05 | 13.88 | 14.90 | 13.88 | 14.59 | 35313 | 512514 | 0.99 | 7.28% |
| 2008-02-01 | 14.98 | 15.10 | 12.85 | 13.60 | 96848 | 1362993 | -1.59 | -10.47% |
| 2008-01-25 | 16.41 | 16.50 | 13.50 | 15.19 | 180579 | 2659872 | -1.18 | -7.21% |
| 2008-01-18 | 15.56 | 18.18 | 15.56 | 16.37 | 411330 | 6962591 | 1.07 | 6.99% |
| 2008-01-11 | 15.22 | 15.47 | 14.28 | 15.30 | 169391 | 2535132 | 0.38 | 2.55% |
| 2008-01-03 | 14.20 | 15.09 | 13.89 | 14.92 | 56386 | 824076 | 0.71 | 5.00% |
| 2007-12-28 | 13.60 | 14.50 | 13.41 | 14.21 | 123637 | 1730698 | 0.77 | 5.73% |
| 2007-12-21 | 12.65 | 13.60 | 12.50 | 13.44 | 127486 | 1671212 | 0.81 | 6.41% |
| 2007-12-14 | 12.40 | 13.12 | 12.08 | 12.63 | 84092 | 1066537 | 0.14 | 1.12% |
| 2007-12-07 | 11.70 | 12.50 | 11.70 | 12.49 | 61771 | 753009 | 0.63 | 5.31% |
| 2007-11-30 | 12.16 | 12.55 | 11.58 | 11.86 | 53995 | 650951 | -0.28 | -2.31% |
| 2007-11-23 | 11.80 | 12.64 | 11.50 | 12.14 | 46089 | 560101 | 0.37 | 3.14% |
| 2007-11-16 | 11.59 | 12.48 | 10.90 | 11.77 | 72466 | 850213 | -0.07 | -0.59% |
| 2007-11-09 | 11.75 | 12.80 | 11.41 | 11.84 | 63763 | 779050 | -0.08 | -0.67% |
| 2007-11-02 | 11.31 | 13.28 | 11.31 | 11.92 | 111255 | 1387774 | 0.61 | 5.39% |
| 2007-10-26 | 13.68 | 14.12 | 10.86 | 11.31 | 104786 | 1316064 | -2.57 | -18.52% |
| 2007-10-18 | 14.90 | 15.50 | 13.86 | 13.88 | 176466 | 2626646 | -0.99 | -6.66% |
| 2007-10-12 | 15.55 | 15.70 | 13.58 | 14.87 | 205448 | 2998914 | -0.58 | -3.75% |
| 2007-09-28 | 14.99 | 16.90 | 14.71 | 15.45 | 310699 | 4923870 | 0.47 | 3.14% |
| 2007-09-21 | 14.64 | 16.56 | 14.36 | 14.98 | 394733 | 6069960 | 0.41 | 2.81% |
| 2007-09-14 | 13.70 | 14.88 | 13.18 | 14.57 | 316043 | 4486109 | 0.80 | 5.81% |
| 2007-09-07 | 15.36 | 15.60 | 13.58 | 13.77 | 329340 | 4839852 | -1.45 | -9.53% |
| 2007-08-31 | 12.51 | 15.60 | 12.41 | 15.22 | 713315 | 10230844 | 2.77 | 22.25% |
| 2007-08-24 | 11.91 | 12.83 | 11.85 | 12.45 | 223849 | 2777007 | 0.74 | 6.32% |
| 2007-08-17 | 12.20 | 12.20 | 11.40 | 11.71 | 149431 | 1755132 | -0.54 | -4.41% |
| 2007-08-10 | 11.40 | 13.70 | 11.40 | 12.25 | 480062 | 6073187 | 1.89 | 18.24% |
| 2007-08-01 | 10.61 | 11.50 | 10.31 | 10.36 | 130259 | 1431609 | -0.19 | -1.80% |
| 2007-07-27 | 9.47 | 10.68 | 9.47 | 10.55 | 180545 | 1842978 | 1.10 | 11.64% |
| 2007-07-20 | 9.30 | 9.50 | 8.67 | 9.45 | 54783 | 502598 | 0.10 | 1.07% |
| 2007-07-13 | 9.30 | 9.82 | 9.00 | 9.35 | 76933 | 724114 | 0.12 | 1.30% |
| 2007-07-06 | 9.20 | 10.00 | 8.55 | 9.23 | 103440 | 959308 | -0.02 | -0.22% |
| 2007-06-29 | 10.80 | 11.29 | 9.21 | 9.25 | 121115 | 1274768 | -1.47 | -13.71% |
| 2007-06-22 | 12.80 | 13.10 | 10.62 | 10.72 | 193417 | 2353007 | -1.79 | -14.31% |
| 2007-06-15 | 11.48 | 12.94 | 11.20 | 12.51 | 229893 | 2813014 | 1.09 | 9.54% |
| 2007-06-08 | 11.65 | 11.65 | 9.44 | 11.42 | 243115 | 2592480 | -0.24 | -2.06% |
| 2007-06-01 | 14.25 | 15.19 | 11.66 | 11.66 | 428187 | 5986836 | -2.55 | -17.95% |
| 2007-05-25 | 13.20 | 14.87 | 13.01 | 14.21 | 367692 | 5204682 | 0.53 | 3.87% |
| 2007-05-18 | 13.60 | 13.84 | 12.82 | 13.68 | 212351 | 2862277 | 0.00 | 0.00% |
| 2007-05-11 | 13.95 | 13.95 | 13.02 | 13.68 | 253204 | 3441376 | -0.41 | -2.91% |
| 2007-04-27 | 14.11 | 14.80 | 13.42 | 14.09 | 423650 | 6010995 | 0.11 | 0.79% |
| 2007-04-20 | 13.14 | 14.72 | 12.85 | 13.98 | 394086 | 5432002 | 0.84 | 6.39% |
| 2007-04-13 | 12.09 | 13.95 | 11.85 | 13.14 | 458735 | 6033254 | -4.66 | -26.18% |
| 2007-04-06 | 15.40 | 17.98 | 15.40 | 17.80 | 211620 | 3556161 | 2.37 | 15.36% |
| 2007-03-30 | 15.99 | 16.30 | 15.10 | 15.43 | 116388 | 1818785 | -0.19 | -1.22% |
| 2007-03-22 | 14.40 | 16.08 | 14.28 | 15.62 | 93888 | 1452663 | 0.82 | 5.54% |
| 2007-03-16 | 15.26 | 15.50 | 14.55 | 14.80 | 152616 | 2299025 | -0.39 | -2.57% |
| 2007-03-09 | 15.17 | 15.50 | 14.09 | 15.19 | 178268 | 2622004 | 0.31 | 2.08% |
| 2007-03-02 | 13.91 | 15.29 | 13.30 | 14.88 | 200595 | 2878028 | 1.09 | 7.90% |
| 2007-02-16 | 12.85 | 14.18 | 12.63 | 13.79 | 148180 | 1970113 | 0.99 | 7.73% |
| 2007-02-09 | 11.56 | 13.39 | 11.51 | 12.80 | 174878 | 2201487 | 1.23 | 10.63% |
| 2007-02-02 | 10.52 | 12.50 | 10.49 | 11.57 | 275628 | 3204632 | 1.08 | 10.30% |
| 2007-01-26 | 10.95 | 11.35 | 9.98 | 10.49 | 182000 | 1980569 | -0.41 | -3.76% |
| 2007-01-19 | 9.35 | 11.15 | 9.33 | 10.90 | 185120 | 1909630 | 1.54 | 16.45% |
| 2007-01-12 | 9.05 | 10.54 | 9.05 | 9.36 | 167292 | 1637096 | 0.33 | 3.65% |
| 2007-01-05 | 8.85 | 9.07 | 8.70 | 9.03 | 24871 | 220524 | 0.19 | 2.15% |
| 2006-12-29 | 9.45 | 9.60 | 8.74 | 8.84 | 82336 | 757897 | -0.48 | -5.15% |
| 2006-12-22 | 9.19 | 9.36 | 8.80 | 9.32 | 71295 | 647161 | 0.22 | 2.42% |
| 2006-12-15 | 8.41 | 9.15 | 8.41 | 9.10 | 43858 | 384557 | 0.66 | 7.82% |
| 2006-12-08 | 9.02 | 9.48 | 8.42 | 8.44 | 88974 | 804610 | -0.58 | -6.43% |
| 2006-12-01 | 8.67 | 9.16 | 8.63 | 9.02 | 76971 | 693984 | 0.34 | 3.92% |
