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 | 7.95 | 8.25 | 7.50 | 7.60 | 890856 | 7075081 | -0.37 | -4.64% |
| 2009-11-20 | 7.81 | 8.08 | 7.66 | 7.97 | 807685 | 6326908 | 0.27 | 3.51% |
| 2009-11-13 | 7.46 | 7.76 | 7.38 | 7.70 | 580475 | 4381443 | 0.26 | 3.50% |
| 2009-11-06 | 6.88 | 7.57 | 6.80 | 7.44 | 484670 | 3536610 | 0.40 | 5.68% |
| 2009-10-30 | 7.67 | 7.80 | 6.93 | 7.04 | 564737 | 4138108 | -0.63 | -8.21% |
| 2009-10-23 | 7.41 | 7.74 | 7.35 | 7.67 | 540175 | 4090396 | 0.21 | 2.81% |
| 2009-10-16 | 7.75 | 7.84 | 7.32 | 7.46 | 550986 | 4183651 | -0.32 | -4.11% |
| 2009-10-09 | 7.73 | 7.84 | 7.41 | 7.78 | 198913 | 1525643 | 0.20 | 2.64% |
| 2009-09-30 | 7.90 | 8.10 | 7.26 | 7.58 | 715154 | 5460449 | -0.11 | -1.43% |
| 2009-09-25 | 7.08 | 7.75 | 6.90 | 7.69 | 722028 | 5379625 | 0.51 | 7.10% |
| 2009-09-18 | 7.09 | 7.55 | 7.07 | 7.18 | 496324 | 3612334 | 0.09 | 1.27% |
| 2009-09-11 | 7.05 | 7.35 | 6.98 | 7.09 | 373780 | 2663525 | 0.02 | 0.28% |
| 2009-09-04 | 6.96 | 7.09 | 6.52 | 7.07 | 295169 | 2002082 | 0.08 | 1.14% |
| 2009-08-28 | 6.90 | 7.37 | 6.81 | 6.99 | 445998 | 3193950 | 0.09 | 1.30% |
| 2009-08-21 | 7.08 | 7.09 | 6.50 | 6.90 | 320770 | 2177778 | -0.26 | -3.63% |
| 2009-08-14 | 8.03 | 8.19 | 7.12 | 7.16 | 323425 | 2517086 | -0.81 | -10.16% |
| 2009-08-07 | 8.44 | 8.60 | 7.93 | 7.97 | 627994 | 5210659 | -0.28 | -3.39% |
| 2009-07-31 | 8.42 | 8.70 | 7.81 | 8.25 | 691089 | 5752315 | -0.17 | -2.02% |
| 2009-07-24 | 8.65 | 9.08 | 8.29 | 8.42 | 817691 | 7137809 | -0.27 | -3.11% |
| 2009-07-17 | 8.55 | 9.10 | 8.30 | 8.69 | 1014098 | 8763098 | 0.22 | 2.60% |
| 2009-07-10 | 8.10 | 8.60 | 8.02 | 8.47 | 598216 | 4982282 | 0.37 | 4.57% |
| 2009-07-03 | 8.44 | 8.44 | 8.00 | 8.10 | 506438 | 4121988 | -0.39 | -4.59% |
| 2009-06-26 | 8.01 | 8.88 | 7.90 | 8.49 | 762357 | 6341729 | 0.50 | 6.26% |
| 2009-06-19 | 7.81 | 8.28 | 7.81 | 7.99 | 603187 | 4852262 | 0.30 | 3.90% |
| 2009-06-12 | 8.17 | 8.22 | 7.61 | 7.69 | 542265 | 4278376 | -0.51 | -6.22% |
| 2009-06-05 | 8.09 | 8.33 | 7.93 | 8.20 | 522314 | 4247263 | 0.11 | 1.36% |
| 2009-05-27 | 8.00 | 8.30 | 7.87 | 8.09 | 356880 | 2881859 | -0.11 | -1.34% |
| 2009-05-22 | 8.79 | 9.09 | 8.06 | 8.20 | 1623981 | 14058438 | -0.45 | -5.20% |
| 2009-05-15 | 7.61 | 8.65 | 7.20 | 8.65 | 1377947 | 11065238 | 0.95 | 12.34% |
| 2009-05-08 | 7.10 | 8.39 | 7.08 | 7.70 | 999774 | 7819593 | 0.60 | 8.45% |
| 2009-04-30 | 7.25 | 7.29 | 6.70 | 7.10 | 502983 | 3514497 | -0.34 | -4.57% |
| 2009-04-24 | 7.71 | 8.03 | 7.03 | 7.44 | 1001794 | 7651101 | -0.19 | -2.49% |
| 2009-04-17 | 7.47 | 7.99 | 7.26 | 7.63 | 1107827 | 8371396 | 0.10 | 1.33% |
| 2009-04-10 | 7.44 | 7.65 | 7.12 | 7.53 | 759760 | 5610202 | -0.20 | -2.59% |
| 2009-04-03 | 7.28 | 8.50 | 6.90 | 7.73 | 1229528 | 9501877 | 0.52 | 7.21% |
| 2009-03-27 | 7.26 | 7.50 | 6.85 | 7.21 | 835861 | 6014105 | -0.05 | -0.69% |
| 2009-03-20 | 6.48 | 8.00 | 6.29 | 7.26 | 1166549 | 8462562 | 0.68 | 10.33% |
| 2009-03-13 | 7.44 | 7.54 | 6.44 | 6.58 | 971538 | 6659634 | -1.03 | -13.54% |
| 2009-03-06 | 6.49 | 8.06 | 6.28 | 7.61 | 741761 | 5691910 | 1.56 | 25.79% |
| 2009-02-27 | 7.00 | 7.45 | 5.93 | 6.05 | 1073661 | 7444311 | -1.25 | -17.12% |
| 2009-02-20 | 6.15 | 7.60 | 6.15 | 7.30 | 1484754 | 10689121 | 1.71 | 30.59% |
| 2008-09-25 | 4.20 | 5.59 | 4.20 | 5.59 | 828742 | 4397372 | 1.77 | 46.34% |
| 2008-09-19 | 3.30 | 3.82 | 3.01 | 3.82 | 353379 | 1194574 | 0.49 | 14.71% |
| 2008-09-12 | 3.60 | 3.64 | 3.29 | 3.33 | 113926 | 385284 | -0.25 | -6.98% |
| 2008-09-05 | 3.70 | 4.17 | 3.44 | 3.58 | 277183 | 1049960 | -0.17 | -4.53% |
| 2008-08-29 | 3.96 | 4.05 | 3.40 | 3.75 | 131186 | 485672 | -0.25 | -6.25% |
| 2008-08-22 | 4.20 | 4.35 | 3.76 | 4.00 | 170275 | 692086 | -0.26 | -6.10% |
| 2008-08-15 | 5.03 | 5.19 | 3.90 | 4.26 | 230717 | 1007126 | -0.95 | -18.23% |
| 2008-08-08 | 6.22 | 6.40 | 5.21 | 5.21 | 209517 | 1201123 | -0.99 | -15.97% |
| 2008-08-01 | 6.61 | 6.71 | 5.80 | 6.20 | 213892 | 1345550 | -0.42 | -6.34% |
| 2008-07-25 | 6.12 | 6.78 | 6.11 | 6.62 | 289128 | 1893558 | 0.39 | 6.26% |
| 2008-07-18 | 6.70 | 6.85 | 5.80 | 6.23 | 333152 | 2127931 | -0.51 | -7.57% |
| 2008-07-11 | 6.30 | 7.38 | 6.28 | 6.74 | 685886 | 4689421 | 0.63 | 10.31% |
| 2008-07-04 | 5.00 | 6.11 | 5.00 | 6.11 | 292583 | 1641156 | 0.81 | 15.28% |
| 2008-06-27 | 5.15 | 5.99 | 5.01 | 5.30 | 299385 | 1642526 | 0.05 | 0.95% |
| 2008-06-20 | 5.60 | 5.75 | 4.92 | 5.25 | 211861 | 1135343 | -0.22 | -4.02% |
| 2008-06-13 | 6.48 | 6.78 | 5.41 | 5.47 | 130580 | 798647 | -1.50 | -21.52% |
| 2008-06-06 | 6.74 | 7.33 | 6.61 | 6.97 | 195454 | 1351058 | 0.12 | 1.75% |
| 2008-05-30 | 7.18 | 7.25 | 6.60 | 6.85 | 205975 | 1444480 | -0.29 | -4.06% |
| 2008-05-23 | 7.30 | 7.60 | 6.56 | 7.14 | 368602 | 2619964 | -0.21 | -2.86% |
| 2008-05-16 | 7.19 | 8.25 | 7.00 | 7.35 | 669534 | 5196288 | 0.15 | 2.08% |
| 2008-05-09 | 7.37 | 7.67 | 6.85 | 7.20 | 790208 | 5783254 | 0.48 | 7.14% |
| 2008-04-30 | 6.11 | 6.72 | 6.11 | 6.72 | 44521 | 294636 | 1.17 | 21.08% |
| 2008-04-24 | 5.86 | 5.86 | 5.02 | 5.55 | 123024 | 651027 | -0.03 | -0.54% |
| 2008-04-18 | 6.51 | 6.55 | 5.58 | 5.58 | 156036 | 946180 | -1.15 | -17.09% |
| 2008-04-11 | 6.04 | 6.98 | 6.04 | 6.73 | 218882 | 1434172 | 0.69 | 11.42% |
| 2008-04-03 | 6.94 | 7.25 | 5.99 | 6.04 | 148422 | 950237 | -1.08 | -15.17% |
| 2008-03-28 | 7.76 | 7.85 | 6.61 | 7.12 | 194742 | 1404585 | -0.51 | -6.68% |
| 2008-03-21 | 7.86 | 7.86 | 6.70 | 7.63 | 241040 | 1752676 | -0.14 | -1.80% |
| 2008-03-14 | 8.82 | 8.82 | 7.60 | 7.77 | 219404 | 1798259 | -1.05 | -11.90% |
| 2008-03-07 | 8.53 | 8.99 | 8.40 | 8.82 | 259550 | 2270843 | 0.29 | 3.40% |
| 2008-02-29 | 8.35 | 8.70 | 8.03 | 8.53 | 307789 | 2595411 | 0.23 | 2.77% |
| 2008-02-22 | 8.02 | 8.41 | 7.76 | 8.30 | 242913 | 1979251 | 0.52 | 6.68% |
| 2008-02-15 | 7.70 | 8.06 | 7.54 | 7.78 | 91587 | 717711 | -0.01 | -0.13% |
| 2008-02-05 | 7.29 | 7.94 | 7.29 | 7.79 | 80605 | 619799 | 0.59 | 8.19% |
| 2008-02-01 | 8.22 | 8.22 | 7.20 | 7.20 | 226367 | 1719573 | -0.97 | -11.87% |
| 2008-01-25 | 8.70 | 8.77 | 7.45 | 8.17 | 447142 | 3548881 | -0.51 | -5.88% |
| 2008-01-18 | 8.99 | 9.57 | 8.54 | 8.68 | 554483 | 5014115 | -0.33 | -3.66% |
| 2008-01-11 | 9.21 | 9.79 | 8.86 | 9.01 | 536067 | 4967444 | -0.19 | -2.06% |
| 2008-01-04 | 9.15 | 9.47 | 8.80 | 9.20 | 507919 | 4654247 | 0.19 | 2.11% |
| 2007-12-28 | 7.49 | 9.02 | 7.49 | 9.01 | 463057 | 3859267 | 1.51 | 20.13% |
| 2007-12-21 | 7.27 | 7.69 | 7.24 | 7.50 | 347696 | 2607880 | 0.31 | 4.31% |
| 2007-12-14 | 6.34 | 7.49 | 6.30 | 7.19 | 476381 | 3359251 | 0.73 | 11.30% |
| 2007-12-07 | 6.10 | 6.49 | 6.06 | 6.46 | 143383 | 909282 | 0.33 | 5.38% |
| 2007-11-30 | 6.37 | 6.38 | 6.04 | 6.13 | 114693 | 706444 | -0.13 | -2.08% |
| 2007-11-23 | 6.20 | 6.65 | 6.01 | 6.26 | 254255 | 1634899 | 0.09 | 1.46% |
| 2007-11-16 | 5.73 | 6.34 | 5.72 | 6.17 | 141124 | 857802 | 0.22 | 3.70% |
| 2007-11-09 | 5.90 | 6.37 | 5.81 | 5.95 | 162983 | 1004029 | 0.05 | 0.85% |
| 2007-11-02 | 5.76 | 6.22 | 5.41 | 5.90 | 224419 | 1319763 | 0.21 | 3.69% |
| 2007-10-26 | 6.56 | 6.69 | 5.69 | 5.69 | 254149 | 1569014 | -1.14 | -16.69% |
| 2007-10-18 | 7.18 | 7.33 | 6.80 | 6.83 | 236405 | 1676972 | -0.18 | -2.57% |
| 2007-10-12 | 7.85 | 7.90 | 6.83 | 7.01 | 443082 | 3251117 | -0.72 | -9.31% |
| 2007-09-28 | 7.67 | 7.89 | 7.38 | 7.73 | 458516 | 3514880 | 0.04 | 0.52% |
| 2007-09-21 | 7.36 | 7.90 | 7.15 | 7.69 | 576455 | 4325195 | 0.32 | 4.34% |
| 2007-09-14 | 7.70 | 8.10 | 7.14 | 7.37 | 641313 | 4789314 | -0.54 | -6.83% |
| 2007-09-07 | 7.87 | 8.35 | 7.50 | 7.91 | 972270 | 7725303 | 0.36 | 4.77% |
| 2007-08-31 | 7.68 | 7.88 | 6.96 | 7.55 | 823159 | 6063895 | -0.12 | -1.56% |
| 2007-08-24 | 7.08 | 7.88 | 7.05 | 7.67 | 669327 | 4991673 | 0.66 | 9.41% |
| 2007-08-17 | 6.99 | 7.27 | 6.63 | 7.01 | 524273 | 3687483 | 0.23 | 3.39% |
| 2007-08-10 | 7.05 | 7.25 | 6.55 | 6.78 | 601049 | 4134727 | -0.23 | -3.28% |
| 2007-08-03 | 6.57 | 7.40 | 6.44 | 7.01 | 897044 | 6237986 | 0.58 | 9.02% |
| 2007-07-27 | 5.42 | 6.43 | 5.40 | 6.43 | 673915 | 3975037 | 0.98 | 17.98% |
| 2007-07-20 | 5.11 | 5.56 | 4.80 | 5.45 | 491266 | 2558960 | 0.32 | 6.24% |
| 2007-07-13 | 5.15 | 5.43 | 5.00 | 5.13 | 398576 | 2083234 | 0.00 | 0.00% |
| 2007-07-06 | 5.15 | 5.47 | 4.72 | 5.13 | 644329 | 3305320 | -0.29 | -5.35% |
| 2007-06-29 | 6.47 | 6.68 | 5.42 | 5.42 | 493939 | 2926882 | -1.39 | -20.41% |
| 2007-06-22 | 7.18 | 8.19 | 6.81 | 6.81 | 908754 | 6737498 | -0.48 | -6.58% |
| 2007-06-15 | 7.76 | 8.11 | 7.23 | 7.29 | 1176334 | 8900478 | -0.39 | -5.08% |
| 2007-06-08 | 8.32 | 8.32 | 7.13 | 7.68 | 942526 | 7101663 | -1.08 | -12.33% |
| 2007-06-01 | 10.68 | 10.97 | 8.76 | 8.76 | 683563 | 6947900 | -1.92 | -17.98% |
| 2007-05-25 | 9.41 | 11.39 | 9.41 | 10.68 | 1521892 | 16064714 | 0.84 | 8.54% |
| 2007-05-18 | 8.00 | 9.84 | 7.98 | 9.84 | 1119617 | 10127277 | 1.84 | 23.00% |
| 2007-05-11 | 7.28 | 8.19 | 7.04 | 8.00 | 1081309 | 8412686 | 0.66 | 8.99% |
| 2007-04-27 | 7.56 | 7.94 | 7.28 | 7.34 | 832414 | 6257727 | -0.31 | -4.05% |
| 2007-04-20 | 7.71 | 8.37 | 7.32 | 7.65 | 1078773 | 8379223 | 0.31 | 4.22% |
| 2007-04-13 | 5.75 | 7.34 | 5.65 | 7.34 | 518377 | 3239433 | 1.65 | 29.00% |
| 2007-04-06 | 5.73 | 5.85 | 5.45 | 5.69 | 624425 | 3498947 | 0.19 | 3.46% |
| 2007-03-30 | 5.59 | 5.75 | 5.16 | 5.50 | 740450 | 4048988 | -0.05 | -0.90% |
| 2007-03-23 | 4.79 | 5.59 | 4.70 | 5.55 | 536203 | 2796894 | 0.61 | 12.35% |
| 2007-03-16 | 4.76 | 5.29 | 4.70 | 4.94 | 562628 | 2825162 | 0.18 | 3.78% |
| 2007-03-09 | 4.85 | 4.87 | 4.50 | 4.76 | 474508 | 2230437 | -0.07 | -1.45% |
| 2007-03-02 | 4.41 | 4.98 | 4.30 | 4.83 | 603125 | 2831057 | 0.44 | 10.02% |
| 2007-02-16 | 4.01 | 4.55 | 3.95 | 4.39 | 330164 | 1399598 | 0.37 | 9.20% |
| 2007-02-09 | 3.61 | 4.09 | 3.59 | 4.02 | 328471 | 1289912 | 0.44 | 12.29% |
| 2007-02-02 | 3.85 | 4.03 | 3.53 | 3.58 | 439655 | 1655400 | -0.23 | -6.04% |
| 2007-01-26 | 3.55 | 4.10 | 3.55 | 3.81 | 628086 | 2431460 | 0.43 | 12.72% |
| 2007-01-19 | 2.98 | 3.38 | 2.93 | 3.38 | 529420 | 1664248 | 0.33 | 10.82% |
| 2007-01-11 | 2.78 | 3.18 | 2.76 | 3.05 | 446372 | 1338551 | 0.27 | 9.71% |
| 2007-01-05 | 2.79 | 2.82 | 2.72 | 2.78 | 105199 | 289695 | 0.01 | 0.36% |
| 2006-12-29 | 2.76 | 2.92 | 2.74 | 2.77 | 354073 | 998970 | -0.01 | -0.36% |
| 2006-12-22 | 2.63 | 2.86 | 2.63 | 2.78 | 353633 | 979461 | 0.14 | 5.30% |
| 2006-12-15 | 2.62 | 2.70 | 2.60 | 2.64 | 165979 | 439483 | 0.01 | 0.38% |
| 2006-12-08 | 2.79 | 2.83 | 2.62 | 2.63 | 298970 | 814364 | -0.17 | -6.07% |
| 2006-12-01 | 2.72 | 2.85 | 2.65 | 2.80 | 221479 | 613208 | 0.09 | 3.32% |
