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 | 7.86 | 8.43 | 7.46 | 7.96 | 1462132 | 11611570 | 0.16 | 2.05% |
| 2009-11-20 | 7.38 | 7.88 | 7.25 | 7.80 | 918502 | 6963509 | 0.50 | 6.85% |
| 2009-11-13 | 7.28 | 7.53 | 7.13 | 7.30 | 808974 | 5930531 | 0.06 | 0.83% |
| 2009-11-06 | 6.50 | 7.32 | 6.48 | 7.24 | 856378 | 6060150 | 0.59 | 8.87% |
| 2009-10-30 | 6.80 | 7.08 | 6.54 | 6.65 | 525616 | 3593592 | -0.15 | -2.21% |
| 2009-10-23 | 6.71 | 6.85 | 6.60 | 6.80 | 382785 | 2591499 | 0.08 | 1.19% |
| 2009-10-16 | 6.68 | 6.88 | 6.41 | 6.72 | 465114 | 3118314 | 0.20 | 3.07% |
| 2009-10-09 | 6.15 | 6.55 | 6.10 | 6.52 | 58826 | 372381 | 0.41 | 6.71% |
| 2009-09-30 | 6.40 | 6.46 | 5.99 | 6.11 | 112783 | 698057 | -0.27 | -4.23% |
| 2009-09-25 | 6.59 | 6.98 | 6.25 | 6.38 | 365265 | 2408702 | -0.28 | -4.20% |
| 2009-09-18 | 6.43 | 7.12 | 6.40 | 6.66 | 715811 | 4813117 | 0.26 | 4.06% |
| 2009-09-11 | 6.24 | 6.46 | 6.10 | 6.40 | 404026 | 2546805 | 0.16 | 2.56% |
| 2009-09-04 | 6.40 | 6.50 | 5.83 | 6.24 | 371381 | 2280451 | -0.34 | -5.17% |
| 2009-08-28 | 6.39 | 6.64 | 6.05 | 6.58 | 381814 | 2436457 | 0.19 | 2.97% |
| 2009-08-21 | 6.45 | 6.58 | 6.02 | 6.39 | 381303 | 2393086 | -0.15 | -2.29% |
| 2009-08-14 | 7.05 | 7.23 | 6.53 | 6.54 | 443795 | 3087463 | -0.44 | -6.30% |
| 2009-08-07 | 7.01 | 7.58 | 6.90 | 6.98 | 1146172 | 8362216 | 0.04 | 0.58% |
| 2009-07-31 | 7.07 | 7.28 | 6.53 | 6.94 | 623427 | 4350702 | -0.16 | -2.25% |
| 2009-07-24 | 7.40 | 7.44 | 7.00 | 7.10 | 713800 | 5149308 | -0.21 | -2.87% |
| 2009-07-17 | 7.01 | 7.47 | 6.95 | 7.31 | 1154481 | 8323135 | 0.30 | 4.28% |
| 2009-07-10 | 6.72 | 7.06 | 6.68 | 7.01 | 728086 | 5003306 | 0.29 | 4.32% |
| 2009-07-03 | 6.84 | 6.84 | 6.55 | 6.72 | 655040 | 4382170 | -0.10 | -1.47% |
| 2009-06-25 | 7.06 | 7.27 | 6.80 | 6.82 | 656077 | 4601197 | -0.27 | -3.81% |
| 2009-06-19 | 6.50 | 7.18 | 6.44 | 7.09 | 1292310 | 8882499 | 0.51 | 7.75% |
| 2009-06-12 | 6.54 | 6.89 | 6.40 | 6.58 | 1215283 | 8078426 | 0.07 | 1.07% |
| 2009-06-05 | 6.29 | 6.63 | 6.24 | 6.51 | 569275 | 3678076 | 0.27 | 4.33% |
| 2009-05-27 | 6.14 | 6.39 | 6.11 | 6.24 | 257113 | 1607313 | -0.09 | -1.42% |
| 2009-05-22 | 6.34 | 6.70 | 6.28 | 6.33 | 748241 | 4845972 | -0.02 | -0.32% |
| 2009-05-15 | 6.43 | 6.47 | 6.10 | 6.35 | 551766 | 3473038 | -0.04 | -0.63% |
| 2009-05-08 | 6.26 | 6.73 | 6.20 | 6.39 | 1231643 | 7900994 | 0.09 | 1.43% |
| 2009-04-30 | 5.84 | 6.45 | 5.61 | 6.30 | 573533 | 3466996 | 0.46 | 7.88% |
| 2009-04-24 | 6.13 | 6.39 | 5.67 | 5.84 | 943988 | 5770879 | -0.29 | -4.73% |
| 2009-04-17 | 6.01 | 6.23 | 5.90 | 6.13 | 913237 | 5531785 | 0.14 | 2.34% |
| 2009-04-10 | 5.99 | 6.35 | 5.73 | 5.99 | 722231 | 4352853 | -0.01 | -0.17% |
| 2009-04-03 | 5.95 | 6.30 | 5.70 | 6.00 | 1083929 | 6572807 | 0.06 | 1.01% |
| 2009-03-27 | 5.52 | 6.10 | 5.52 | 5.94 | 1015692 | 5960552 | 0.36 | 6.45% |
| 2009-03-20 | 5.30 | 5.76 | 5.25 | 5.58 | 632591 | 3543502 | 0.23 | 4.30% |
| 2009-03-13 | 5.70 | 5.78 | 5.12 | 5.35 | 670802 | 3647439 | -0.38 | -6.63% |
| 2009-03-06 | 5.18 | 6.24 | 5.10 | 5.73 | 2170073 | 12552699 | 0.56 | 10.83% |
| 2009-02-27 | 5.20 | 5.65 | 4.95 | 5.17 | 890160 | 4668781 | -0.07 | -1.34% |
| 2009-02-20 | 5.52 | 5.86 | 4.88 | 5.24 | 735116 | 3912994 | -0.08 | -1.50% |
| 2009-02-13 | 4.75 | 5.45 | 4.62 | 5.32 | 798383 | 4020858 | 0.67 | 14.41% |
| 2009-02-06 | 4.52 | 4.72 | 4.36 | 4.65 | 540202 | 2465052 | 0.16 | 3.56% |
| 2009-01-23 | 4.25 | 4.57 | 4.06 | 4.49 | 402009 | 1738348 | 0.23 | 5.40% |
| 2009-01-16 | 4.00 | 4.35 | 3.92 | 4.26 | 482925 | 2023234 | 0.30 | 7.58% |
| 2009-01-09 | 3.67 | 3.97 | 3.66 | 3.96 | 212888 | 817217 | 0.23 | 6.17% |
| 2008-12-26 | 4.17 | 4.23 | 3.66 | 3.73 | 264192 | 1043545 | -0.51 | -12.03% |
| 2008-12-19 | 3.97 | 4.39 | 3.82 | 4.24 | 502595 | 2099948 | 0.34 | 8.72% |
| 2008-12-12 | 4.23 | 4.39 | 3.83 | 3.90 | 622952 | 2620833 | -0.25 | -6.02% |
| 2008-12-05 | 3.53 | 4.17 | 3.48 | 4.15 | 466684 | 1812701 | 0.64 | 18.23% |
| 2008-11-28 | 3.90 | 3.96 | 3.39 | 3.51 | 262861 | 954158 | -0.42 | -10.69% |
| 2008-11-21 | 3.72 | 4.13 | 3.46 | 3.93 | 580939 | 2241055 | 0.25 | 6.79% |
| 2008-11-14 | 3.20 | 3.69 | 3.15 | 3.68 | 261820 | 896834 | 0.54 | 17.20% |
| 2008-11-07 | 3.10 | 3.19 | 2.95 | 3.14 | 105073 | 322361 | 0.07 | 2.28% |
| 2008-10-31 | 3.61 | 3.63 | 3.03 | 3.07 | 125232 | 417153 | -0.69 | -18.35% |
| 2008-10-24 | 3.80 | 3.97 | 3.65 | 3.76 | 88529 | 340271 | -0.02 | -0.53% |
| 2008-10-17 | 4.02 | 4.33 | 3.72 | 3.78 | 123761 | 493391 | -0.31 | -7.58% |
| 2008-10-10 | 4.74 | 4.74 | 4.06 | 4.09 | 141564 | 624653 | -0.74 | -15.32% |
| 2008-09-26 | 5.07 | 5.20 | 4.55 | 4.83 | 300640 | 1465804 | 0.09 | 1.90% |
| 2008-09-19 | 4.93 | 4.93 | 4.07 | 4.74 | 180085 | 819864 | -0.17 | -3.46% |
| 2008-09-12 | 4.71 | 5.17 | 4.48 | 4.91 | 348336 | 1714456 | 0.23 | 4.92% |
| 2008-09-05 | 4.75 | 4.88 | 4.61 | 4.68 | 129995 | 620466 | -0.13 | -2.70% |
| 2008-08-29 | 5.09 | 5.15 | 4.51 | 4.81 | 157652 | 756730 | -0.27 | -5.32% |
| 2008-08-22 | 5.04 | 5.28 | 4.40 | 5.08 | 258662 | 1276928 | 0.09 | 1.80% |
| 2008-08-15 | 5.20 | 5.43 | 4.71 | 4.99 | 209868 | 1056801 | -0.27 | -5.13% |
| 2008-08-08 | 5.58 | 5.79 | 5.18 | 5.26 | 253020 | 1400980 | -0.43 | -7.56% |
| 2008-08-01 | 5.85 | 5.86 | 5.30 | 5.69 | 270773 | 1529677 | -0.10 | -1.73% |
| 2008-07-25 | 5.16 | 5.96 | 5.08 | 5.79 | 566155 | 3256826 | 0.62 | 11.99% |
| 2008-07-18 | 7.45 | 7.62 | 4.90 | 5.17 | 198939 | 1261825 | -2.24 | -30.23% |
| 2008-07-11 | 6.48 | 7.45 | 6.48 | 7.41 | 260662 | 1854366 | 0.91 | 14.00% |
| 2008-07-04 | 6.27 | 6.66 | 6.08 | 6.50 | 155846 | 995257 | -0.26 | -3.85% |
| 2008-06-26 | 6.58 | 6.86 | 5.99 | 6.76 | 215859 | 1391722 | 0.17 | 2.58% |
| 2008-06-20 | 7.85 | 7.97 | 6.30 | 6.59 | 204936 | 1459968 | -1.18 | -15.19% |
| 2008-06-13 | 8.99 | 9.02 | 7.75 | 7.77 | 159661 | 1319461 | -1.62 | -17.25% |
| 2008-06-06 | 9.55 | 10.10 | 9.26 | 9.39 | 426705 | 4162420 | -0.01 | -0.11% |
| 2008-05-30 | 9.00 | 9.68 | 8.91 | 9.40 | 304865 | 2864761 | 0.28 | 3.07% |
| 2008-05-23 | 9.40 | 9.67 | 8.48 | 9.12 | 314134 | 2893845 | -0.34 | -3.59% |
| 2008-05-16 | 8.59 | 9.53 | 8.47 | 9.46 | 373464 | 3400545 | 0.74 | 8.49% |
| 2008-05-09 | 9.20 | 9.36 | 8.53 | 8.72 | 205059 | 1836164 | -0.43 | -4.70% |
| 2008-04-30 | 8.81 | 9.19 | 8.65 | 9.15 | 106402 | 947748 | 0.17 | 1.89% |
| 2008-04-25 | 8.39 | 9.34 | 7.40 | 8.98 | 235489 | 2028832 | 1.19 | 15.28% |
| 2008-04-18 | 9.00 | 9.15 | 7.75 | 7.79 | 121366 | 1035931 | -1.50 | -16.15% |
| 2008-04-11 | 8.90 | 9.77 | 8.79 | 9.29 | 155157 | 1449421 | 0.29 | 3.22% |
| 2008-04-03 | 9.99 | 10.18 | 8.50 | 9.00 | 143704 | 1334863 | -1.21 | -11.85% |
| 2008-03-28 | 10.45 | 10.70 | 9.60 | 10.21 | 216438 | 2216403 | -0.18 | -1.73% |
| 2008-03-21 | 11.08 | 11.22 | 8.95 | 10.39 | 419553 | 4169411 | -0.65 | -5.89% |
| 2008-03-14 | 12.18 | 12.24 | 10.85 | 11.04 | 236668 | 2739601 | -1.20 | -9.80% |
| 2008-03-07 | 11.90 | 12.59 | 11.53 | 12.24 | 527917 | 6403601 | 0.32 | 2.69% |
| 2008-02-29 | 11.38 | 12.12 | 10.62 | 11.92 | 620941 | 7272795 | 0.57 | 5.02% |
| 2008-02-22 | 11.19 | 11.43 | 10.76 | 11.35 | 280312 | 3128443 | 0.83 | 7.89% |
| 2008-02-15 | 10.25 | 10.56 | 10.10 | 10.52 | 89266 | 928393 | 0.24 | 2.33% |
| 2008-02-05 | 9.86 | 10.38 | 9.71 | 10.28 | 61950 | 629879 | 0.73 | 7.64% |
| 2008-02-01 | 10.54 | 10.80 | 9.15 | 9.55 | 190101 | 1903300 | -1.03 | -9.73% |
| 2008-01-25 | 11.78 | 11.85 | 9.80 | 10.58 | 360924 | 3817056 | -1.20 | -10.19% |
| 2008-01-18 | 12.57 | 12.80 | 11.00 | 11.78 | 459760 | 5595657 | -0.75 | -5.99% |
| 2008-01-11 | 11.68 | 12.55 | 11.33 | 12.53 | 585747 | 7024144 | 0.84 | 7.19% |
| 2008-01-04 | 10.98 | 11.84 | 10.81 | 11.69 | 276671 | 3166875 | 0.69 | 6.27% |
| 2007-12-28 | 10.99 | 11.37 | 10.73 | 11.00 | 445094 | 4921092 | 0.16 | 1.48% |
| 2007-12-21 | 10.17 | 10.85 | 9.97 | 10.84 | 352506 | 3686031 | 0.68 | 6.69% |
| 2007-12-14 | 9.75 | 10.57 | 9.65 | 10.16 | 402750 | 4099906 | 0.30 | 3.04% |
| 2007-12-07 | 9.30 | 9.86 | 9.20 | 9.86 | 166145 | 1599170 | 0.57 | 6.14% |
| 2007-11-30 | 9.48 | 9.60 | 9.20 | 9.29 | 121617 | 1141160 | -0.09 | -0.96% |
| 2007-11-23 | 9.88 | 10.15 | 9.11 | 9.38 | 187445 | 1826958 | -0.32 | -3.30% |
| 2007-11-16 | 9.12 | 10.18 | 8.98 | 9.70 | 318412 | 3083177 | 0.49 | 5.32% |
| 2007-11-09 | 9.16 | 9.90 | 9.05 | 9.21 | 176467 | 1676366 | 0.04 | 0.44% |
| 2007-11-02 | 9.40 | 10.26 | 9.01 | 9.17 | 286704 | 2747696 | -0.13 | -1.40% |
| 2007-10-26 | 11.11 | 11.11 | 8.96 | 9.30 | 298931 | 3031568 | -1.95 | -17.33% |
| 2007-10-18 | 11.70 | 11.98 | 11.23 | 11.25 | 277986 | 3210476 | -0.43 | -3.68% |
| 2007-10-12 | 13.22 | 13.35 | 11.20 | 11.68 | 528674 | 6602989 | -1.46 | -11.11% |
| 2007-09-28 | 13.28 | 13.90 | 12.81 | 13.14 | 616440 | 8273388 | -0.13 | -0.98% |
| 2007-09-21 | 13.02 | 13.70 | 12.60 | 13.27 | 601524 | 7937445 | 0.23 | 1.76% |
| 2007-09-14 | 13.50 | 14.00 | 12.50 | 13.04 | 715735 | 9429658 | -0.81 | -5.85% |
| 2007-09-07 | 14.84 | 15.87 | 13.81 | 13.85 | 1046818 | 15553188 | -0.59 | -4.09% |
| 2007-08-31 | 14.80 | 14.93 | 13.46 | 14.44 | 966548 | 13612821 | -0.32 | -2.17% |
| 2007-08-24 | 13.30 | 15.19 | 12.96 | 14.76 | 1523398 | 21528224 | 1.75 | 13.45% |
| 2007-08-17 | 12.63 | 14.19 | 12.10 | 13.01 | 922507 | 12077312 | 0.36 | 2.85% |
| 2007-08-10 | 12.42 | 13.49 | 12.21 | 12.65 | 1070039 | 13805051 | 0.28 | 2.26% |
| 2007-08-03 | 13.38 | 13.95 | 11.92 | 12.37 | 1036685 | 13450932 | -1.01 | -7.55% |
| 2007-07-27 | 11.66 | 13.66 | 11.66 | 13.38 | 1104182 | 13954702 | 1.91 | 16.65% |
| 2007-07-20 | 11.45 | 11.57 | 10.20 | 11.47 | 553102 | 6047547 | 0.07 | 0.61% |
| 2007-07-13 | 11.79 | 12.37 | 10.65 | 11.40 | 744985 | 8552867 | -0.29 | -2.48% |
| 2007-07-06 | 12.04 | 12.75 | 9.91 | 11.69 | 1015246 | 11798723 | -1.41 | -10.76% |
| 2007-06-28 | 15.94 | 16.15 | 12.92 | 13.10 | 1116472 | 15678265 | -2.84 | -17.82% |
| 2007-06-22 | 16.95 | 18.95 | 15.94 | 15.94 | 2385655 | 41779632 | -0.68 | -4.09% |
| 2007-06-15 | 15.12 | 17.59 | 13.29 | 16.62 | 2010032 | 31383264 | 1.65 | 11.02% |
| 2007-06-08 | 14.20 | 15.41 | 11.52 | 14.97 | 1974327 | 26772500 | 0.75 | 5.27% |
| 2007-06-01 | 18.99 | 20.50 | 14.22 | 14.22 | 1950059 | 33642336 | -4.91 | -25.67% |
| 2007-05-25 | 13.50 | 19.98 | 13.35 | 19.13 | 2408276 | 39672752 | 5.07 | 36.06% |
| 2007-05-18 | 11.99 | 14.48 | 11.83 | 14.06 | 2034630 | 27234800 | 1.90 | 15.62% |
| 2007-05-11 | 10.91 | 13.25 | 10.75 | 12.16 | 2186463 | 26655636 | 1.25 | 11.46% |
| 2007-04-27 | 9.88 | 11.14 | 9.60 | 10.91 | 1939496 | 19976830 | 1.17 | 12.01% |
| 2007-04-20 | 9.27 | 10.55 | 9.16 | 9.74 | 2154632 | 21019726 | 0.50 | 5.41% |
| 2007-04-13 | 8.50 | 9.62 | 8.06 | 9.24 | 2768090 | 24834288 | 0.75 | 8.83% |
| 2007-04-06 | 7.81 | 8.66 | 7.60 | 8.49 | 1525195 | 12515800 | 0.69 | 8.85% |
| 2007-03-30 | 8.46 | 8.77 | 7.51 | 7.80 | 1392610 | 11405877 | -0.42 | -5.11% |
| 2007-03-23 | 6.75 | 8.40 | 6.71 | 8.22 | 2040205 | 15773965 | 1.21 | 17.26% |
| 2007-03-16 | 6.47 | 7.64 | 6.46 | 7.01 | 2664835 | 18917624 | 0.72 | 11.45% |
| 2007-03-09 | 5.79 | 6.38 | 5.50 | 6.29 | 918627 | 5497478 | 0.50 | 8.64% |
| 2007-03-02 | 6.08 | 6.42 | 5.50 | 5.79 | 876596 | 5157879 | -0.19 | -3.18% |
| 2007-02-16 | 5.61 | 6.17 | 5.55 | 5.98 | 802565 | 4673012 | 0.41 | 7.36% |
| 2007-02-09 | 5.05 | 5.84 | 5.05 | 5.57 | 939837 | 5065697 | 0.58 | 11.62% |
| 2007-02-02 | 4.87 | 5.16 | 4.70 | 4.99 | 788873 | 3933895 | 0.20 | 4.17% |
| 2007-01-26 | 5.17 | 5.40 | 4.48 | 4.79 | 1000188 | 5093967 | -0.33 | -6.45% |
| 2007-01-19 | 4.59 | 5.22 | 4.55 | 5.12 | 1056784 | 5201485 | 0.57 | 12.53% |
| 2007-01-12 | 4.13 | 5.02 | 4.11 | 4.55 | 1306968 | 5990106 | 0.42 | 10.17% |
| 2007-01-05 | 4.06 | 4.18 | 3.92 | 4.13 | 294576 | 1185537 | 0.07 | 1.72% |
| 2006-12-29 | 4.07 | 4.14 | 3.89 | 4.06 | 515315 | 2074075 | -0.01 | -0.25% |
| 2006-12-22 | 3.90 | 4.22 | 3.88 | 4.07 | 877895 | 3590284 | 0.17 | 4.36% |
| 2006-12-15 | 3.75 | 4.00 | 3.73 | 3.90 | 289970 | 1126639 | 0.13 | 3.45% |
| 2006-12-08 | 3.80 | 4.08 | 3.76 | 3.77 | 711433 | 2801763 | 0.03 | 0.80% |
| 2006-12-01 | 3.75 | 3.82 | 3.62 | 3.74 | 323046 | 1205101 | 0.00 | 0.00% |
