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 | 7.56 | 7.83 | 7.11 | 7.51 | 448816 | 3383898 | -0.05 | -0.66% |
| 2009-11-20 | 7.26 | 7.68 | 7.21 | 7.56 | 928549 | 6965866 | 0.29 | 3.99% |
| 2009-11-13 | 7.06 | 7.29 | 6.85 | 7.27 | 702567 | 4967530 | 0.23 | 3.27% |
| 2009-11-06 | 6.40 | 7.10 | 6.35 | 7.04 | 659367 | 4513817 | 0.47 | 7.15% |
| 2009-10-30 | 7.09 | 7.23 | 6.40 | 6.57 | 512700 | 3466701 | -0.50 | -7.07% |
| 2009-10-23 | 6.25 | 7.25 | 6.25 | 7.07 | 902431 | 6128466 | 0.81 | 12.94% |
| 2009-10-16 | 6.10 | 6.41 | 6.01 | 6.26 | 348548 | 2172934 | 0.15 | 2.46% |
| 2009-10-09 | 5.94 | 6.12 | 5.90 | 6.11 | 72454 | 435869 | 0.27 | 4.62% |
| 2009-09-30 | 5.91 | 6.04 | 5.63 | 5.84 | 144127 | 844479 | -0.09 | -1.52% |
| 2009-09-25 | 6.18 | 6.33 | 5.71 | 5.93 | 271538 | 1652371 | -0.25 | -4.04% |
| 2009-09-18 | 6.32 | 6.74 | 6.11 | 6.18 | 579062 | 3752170 | -0.13 | -2.06% |
| 2009-09-11 | 6.24 | 6.39 | 6.06 | 6.31 | 542504 | 3395205 | 0.07 | 1.12% |
| 2009-09-04 | 5.80 | 6.27 | 5.36 | 6.24 | 391053 | 2291671 | 0.33 | 5.58% |
| 2009-08-28 | 6.11 | 6.18 | 5.60 | 5.91 | 526010 | 3135452 | -0.14 | -2.31% |
| 2009-08-21 | 6.71 | 6.71 | 5.55 | 6.05 | 404357 | 2423321 | -0.70 | -10.37% |
| 2009-08-14 | 7.54 | 7.79 | 6.75 | 6.75 | 467842 | 3371577 | -0.60 | -8.16% |
| 2009-08-07 | 7.73 | 8.10 | 7.27 | 7.35 | 764762 | 5826197 | -0.41 | -5.28% |
| 2009-07-31 | 7.98 | 8.30 | 7.01 | 7.76 | 938201 | 7290220 | -0.17 | -2.14% |
| 2009-07-24 | 7.19 | 8.28 | 7.10 | 7.93 | 1447253 | 11088217 | 0.71 | 9.83% |
| 2009-07-17 | 7.25 | 7.59 | 7.12 | 7.22 | 921827 | 6768692 | -0.15 | -2.04% |
| 2009-07-10 | 7.49 | 7.70 | 7.05 | 7.37 | 991092 | 7267236 | -0.20 | -2.64% |
| 2009-07-03 | 6.40 | 7.70 | 6.21 | 7.57 | 1537464 | 10687654 | 1.08 | 16.64% |
| 2009-06-26 | 6.00 | 6.65 | 5.81 | 6.49 | 1124244 | 6988438 | 0.56 | 9.44% |
| 2009-06-19 | 5.50 | 6.05 | 5.50 | 5.93 | 632634 | 3658248 | 0.38 | 6.85% |
| 2009-06-12 | 5.56 | 6.08 | 5.42 | 5.55 | 733794 | 4231275 | -0.01 | -0.18% |
| 2009-06-05 | 5.52 | 5.87 | 5.48 | 5.56 | 468876 | 2654788 | 0.16 | 2.96% |
| 2009-05-27 | 5.27 | 5.56 | 5.27 | 5.40 | 242755 | 1318642 | -0.09 | -1.64% |
| 2009-05-22 | 5.65 | 5.95 | 5.30 | 5.49 | 706554 | 4000233 | -0.22 | -3.85% |
| 2009-05-15 | 5.61 | 5.83 | 5.19 | 5.71 | 941423 | 5189307 | 0.04 | 0.70% |
| 2009-05-08 | 5.20 | 5.89 | 5.16 | 5.67 | 913352 | 4956759 | 0.45 | 8.62% |
| 2009-04-30 | 4.99 | 5.33 | 4.64 | 5.22 | 624620 | 3121988 | 0.16 | 3.16% |
| 2009-04-24 | 4.77 | 5.28 | 4.61 | 5.06 | 910902 | 4559687 | 0.24 | 4.98% |
| 2009-04-17 | 4.76 | 5.08 | 4.72 | 4.82 | 752945 | 3695192 | 0.10 | 2.12% |
| 2009-04-10 | 4.68 | 4.80 | 4.40 | 4.72 | 354449 | 1637599 | 0.04 | 0.85% |
| 2009-04-03 | 4.82 | 4.93 | 4.50 | 4.68 | 578535 | 2749131 | -0.12 | -2.50% |
| 2009-03-27 | 4.57 | 4.99 | 4.51 | 4.80 | 935796 | 4501125 | 0.24 | 5.26% |
| 2009-03-20 | 4.17 | 4.82 | 4.11 | 4.56 | 1246111 | 5622691 | 0.40 | 9.62% |
| 2009-03-13 | 4.18 | 4.24 | 3.70 | 4.16 | 480432 | 1935258 | 0.03 | 0.73% |
| 2009-03-06 | 3.61 | 4.24 | 3.59 | 4.13 | 485325 | 1942329 | 0.51 | 14.09% |
| 2009-02-27 | 4.21 | 4.53 | 3.59 | 3.62 | 798930 | 3393593 | -0.50 | -12.14% |
| 2009-02-20 | 4.51 | 4.56 | 3.85 | 4.12 | 675344 | 2858413 | -0.40 | -8.85% |
| 2009-02-13 | 3.84 | 4.60 | 3.70 | 4.52 | 1155524 | 4737509 | 0.74 | 19.58% |
| 2009-02-06 | 3.39 | 3.80 | 3.33 | 3.78 | 654763 | 2351656 | 0.41 | 12.17% |
| 2009-01-23 | 3.46 | 3.47 | 3.24 | 3.37 | 350914 | 1182591 | -0.01 | -0.30% |
| 2009-01-16 | 3.13 | 3.42 | 3.11 | 3.38 | 624625 | 2068982 | 0.22 | 6.96% |
| 2009-01-09 | 2.95 | 3.21 | 2.90 | 3.16 | 244467 | 756580 | 0.09 | 2.93% |
| 2008-12-26 | 3.51 | 3.54 | 3.06 | 3.07 | 273909 | 894263 | -0.44 | -12.54% |
| 2008-12-19 | 3.31 | 3.65 | 3.19 | 3.51 | 471138 | 1632980 | 0.26 | 8.00% |
| 2008-12-12 | 3.55 | 3.81 | 3.19 | 3.25 | 798579 | 2851435 | -0.21 | -6.07% |
| 2008-12-05 | 3.27 | 3.48 | 3.16 | 3.46 | 942524 | 3154585 | 0.09 | 2.67% |
| 2008-11-28 | 3.18 | 3.49 | 2.81 | 3.37 | 659012 | 2119441 | 0.17 | 5.31% |
| 2008-11-21 | 2.95 | 3.34 | 2.76 | 3.20 | 578202 | 1769807 | 0.18 | 5.96% |
| 2008-11-14 | 2.45 | 3.04 | 2.41 | 3.02 | 321467 | 885013 | 0.62 | 25.83% |
| 2008-11-07 | 2.37 | 2.47 | 2.23 | 2.40 | 73267 | 173833 | -0.02 | -0.83% |
| 2008-10-31 | 2.80 | 2.82 | 2.40 | 2.42 | 104512 | 267413 | -0.44 | -15.38% |
| 2008-10-24 | 2.95 | 3.08 | 2.82 | 2.86 | 138204 | 408570 | -0.06 | -2.06% |
| 2008-10-17 | 2.88 | 3.10 | 2.72 | 2.92 | 126258 | 369948 | 0.04 | 1.39% |
| 2008-10-10 | 3.30 | 3.38 | 2.86 | 2.88 | 118503 | 378680 | -0.58 | -16.76% |
| 2008-09-26 | 3.64 | 3.76 | 3.14 | 3.46 | 237009 | 811874 | 0.03 | 0.88% |
| 2008-09-19 | 3.64 | 3.79 | 3.00 | 3.43 | 181266 | 618110 | -0.21 | -5.77% |
| 2008-09-12 | 3.65 | 3.85 | 3.52 | 3.64 | 116679 | 427712 | 0.04 | 1.11% |
| 2008-09-05 | 3.78 | 4.06 | 3.57 | 3.60 | 167671 | 631613 | -0.26 | -6.74% |
| 2008-08-29 | 4.05 | 4.08 | 3.54 | 3.86 | 110011 | 415601 | -0.17 | -4.22% |
| 2008-08-22 | 3.86 | 4.11 | 3.46 | 4.03 | 177906 | 683709 | 0.14 | 3.60% |
| 2008-08-15 | 4.56 | 4.56 | 3.61 | 3.89 | 103042 | 413512 | -0.64 | -14.13% |
| 2008-08-08 | 4.87 | 5.00 | 4.46 | 4.53 | 189036 | 907366 | -0.39 | -7.93% |
| 2008-08-01 | 4.90 | 5.10 | 4.56 | 4.92 | 235934 | 1160088 | 0.08 | 1.65% |
| 2008-07-25 | 4.45 | 5.00 | 4.39 | 4.84 | 218745 | 1046185 | 0.36 | 8.04% |
| 2008-07-18 | 4.98 | 5.23 | 4.18 | 4.48 | 218852 | 1024232 | -0.50 | -10.04% |
| 2008-07-11 | 4.71 | 5.55 | 4.70 | 4.98 | 535534 | 2768211 | 0.22 | 4.62% |
| 2008-07-04 | 4.88 | 5.13 | 4.62 | 4.76 | 510270 | 2497885 | -0.13 | -2.66% |
| 2008-06-27 | 4.10 | 5.18 | 4.10 | 4.89 | 395989 | 1883834 | 0.71 | 16.99% |
| 2008-06-20 | 4.66 | 4.78 | 3.95 | 4.18 | 158841 | 680244 | -0.48 | -10.30% |
| 2008-06-13 | 5.55 | 5.55 | 4.62 | 4.66 | 134565 | 674661 | -1.13 | -19.52% |
| 2008-06-06 | 6.08 | 6.09 | 5.69 | 5.79 | 168501 | 993122 | -0.26 | -4.30% |
| 2008-05-30 | 6.03 | 6.47 | 5.81 | 6.05 | 292761 | 1804493 | -0.15 | -2.42% |
| 2008-05-23 | 6.22 | 6.55 | 5.60 | 6.20 | 373334 | 2301812 | -0.08 | -1.27% |
| 2008-05-16 | 5.95 | 6.72 | 5.70 | 6.28 | 435407 | 2747805 | 0.29 | 4.84% |
| 2008-05-09 | 6.43 | 6.80 | 5.81 | 5.99 | 467811 | 2974139 | -0.41 | -6.41% |
| 2008-04-30 | 6.26 | 6.46 | 6.00 | 6.40 | 208672 | 1298716 | -0.13 | -1.99% |
| 2008-04-25 | 5.85 | 6.64 | 4.99 | 6.53 | 411924 | 2537635 | 1.00 | 18.08% |
| 2008-04-18 | 7.20 | 7.20 | 5.50 | 5.53 | 161404 | 1018154 | -1.70 | -23.51% |
| 2008-04-11 | 6.60 | 7.50 | 6.43 | 7.23 | 286390 | 2045420 | 0.54 | 8.07% |
| 2008-04-03 | 7.93 | 8.10 | 6.30 | 6.69 | 185988 | 1321158 | -1.55 | -18.81% |
| 2008-03-28 | 9.46 | 9.58 | 7.40 | 8.24 | 441032 | 3786292 | -1.20 | -12.71% |
| 2008-03-21 | 10.17 | 10.37 | 8.27 | 9.44 | 289948 | 2654517 | -0.46 | -4.65% |
| 2008-03-14 | 10.55 | 11.20 | 9.51 | 9.90 | 143179 | 1457821 | -0.65 | -6.16% |
| 2008-03-07 | 9.98 | 10.75 | 9.70 | 10.55 | 306196 | 3162336 | 0.65 | 6.57% |
| 2008-02-29 | 10.30 | 10.30 | 9.46 | 9.90 | 166626 | 1647067 | -0.32 | -3.13% |
| 2008-02-22 | 10.64 | 11.15 | 10.01 | 10.22 | 179960 | 1910320 | -0.26 | -2.48% |
| 2008-02-15 | 10.81 | 10.98 | 10.30 | 10.48 | 71172 | 754584 | -0.25 | -2.33% |
| 2008-02-05 | 10.41 | 11.08 | 10.40 | 10.73 | 126291 | 1360151 | 0.48 | 4.68% |
| 2008-02-01 | 11.20 | 11.36 | 9.90 | 10.25 | 307136 | 3257970 | -1.07 | -9.45% |
| 2008-01-25 | 12.59 | 12.59 | 10.00 | 11.32 | 366707 | 4072824 | -1.37 | -10.80% |
| 2008-01-18 | 13.12 | 13.60 | 11.80 | 12.69 | 596299 | 7542712 | -0.36 | -2.76% |
| 2008-01-11 | 12.41 | 13.19 | 11.63 | 13.05 | 508829 | 6367633 | 0.92 | 7.58% |
| 2008-01-04 | 11.42 | 12.25 | 11.32 | 12.13 | 366261 | 4339297 | 0.70 | 6.12% |
| 2007-12-28 | 11.15 | 11.66 | 10.84 | 11.43 | 405857 | 4574157 | 0.24 | 2.15% |
| 2007-12-21 | 10.90 | 11.40 | 9.98 | 11.19 | 320350 | 3443048 | 0.24 | 2.19% |
| 2007-12-14 | 11.41 | 11.86 | 10.57 | 10.95 | 392816 | 4492261 | -0.64 | -5.52% |
| 2007-12-07 | 10.60 | 12.00 | 10.28 | 11.59 | 330177 | 3771310 | 1.01 | 9.55% |
| 2007-11-30 | 11.17 | 11.40 | 10.25 | 10.58 | 93025 | 997325 | -0.47 | -4.25% |
| 2007-11-23 | 12.47 | 12.80 | 10.80 | 11.05 | 204484 | 2459192 | -1.41 | -11.32% |
| 2007-11-16 | 11.22 | 12.60 | 11.20 | 12.46 | 269770 | 3284291 | 0.96 | 8.35% |
| 2007-11-09 | 12.00 | 12.07 | 11.15 | 11.50 | 186649 | 2179519 | -0.47 | -3.93% |
| 2007-11-02 | 10.69 | 12.85 | 10.56 | 11.97 | 301463 | 3613502 | 1.28 | 11.97% |
| 2007-10-26 | 11.65 | 11.78 | 10.09 | 10.69 | 153065 | 1686783 | -1.02 | -8.71% |
| 2007-10-18 | 12.10 | 12.30 | 11.38 | 11.71 | 182357 | 2169817 | -0.56 | -4.56% |
| 2007-10-12 | 13.30 | 14.28 | 11.63 | 12.27 | 433866 | 5687332 | -0.83 | -6.34% |
| 2007-09-28 | 13.12 | 14.22 | 12.74 | 13.10 | 213430 | 2859450 | -0.24 | -1.80% |
| 2007-09-21 | 14.08 | 14.55 | 13.00 | 13.34 | 330013 | 4558530 | -0.76 | -5.39% |
| 2007-09-14 | 14.90 | 15.26 | 13.11 | 14.10 | 346152 | 4990173 | -1.21 | -7.90% |
| 2007-09-07 | 16.97 | 17.30 | 15.27 | 15.31 | 444387 | 7175796 | -0.99 | -6.07% |
| 2007-08-31 | 15.80 | 16.54 | 14.52 | 16.30 | 577048 | 9002256 | 0.50 | 3.17% |
| 2007-08-24 | 14.98 | 16.28 | 14.68 | 15.80 | 700414 | 10825625 | 1.43 | 9.95% |
| 2007-08-17 | 14.50 | 16.49 | 13.88 | 14.37 | 1091784 | 16590611 | -0.54 | -3.62% |
| 2007-08-10 | 12.80 | 15.30 | 12.00 | 14.91 | 1485406 | 20129304 | 2.24 | 17.68% |
| 2007-08-03 | 11.60 | 12.85 | 11.00 | 12.67 | 1042920 | 12588124 | 0.92 | 7.83% |
| 2007-07-27 | 10.60 | 11.93 | 10.45 | 11.75 | 980259 | 10973473 | 1.19 | 11.27% |
| 2007-07-20 | 9.08 | 10.56 | 8.61 | 10.56 | 534144 | 5253360 | 1.43 | 15.66% |
| 2007-07-13 | 9.49 | 9.80 | 8.91 | 9.13 | 374581 | 3517556 | -0.27 | -2.87% |
| 2007-07-06 | 9.13 | 9.95 | 8.35 | 9.40 | 422296 | 3899867 | 0.57 | 6.46% |
| 2007-06-29 | 9.80 | 10.26 | 8.40 | 8.83 | 585709 | 5525284 | -0.88 | -9.06% |
| 2007-06-22 | 10.91 | 11.78 | 9.20 | 9.71 | 892090 | 9709134 | -1.12 | -10.34% |
| 2007-06-15 | 10.28 | 11.50 | 9.88 | 10.83 | 1373791 | 14826510 | 1.07 | 10.96% |
| 2007-06-08 | 8.40 | 9.76 | 7.33 | 9.76 | 721774 | 5938818 | 0.72 | 7.96% |
| 2007-06-01 | 12.02 | 12.43 | 9.04 | 9.04 | 1082872 | 12136439 | -2.98 | -24.79% |
| 2007-05-25 | 9.60 | 12.38 | 9.52 | 12.02 | 1220280 | 13842006 | 2.00 | 19.96% |
| 2007-05-18 | 9.00 | 10.24 | 8.82 | 10.02 | 783605 | 7495973 | 0.89 | 9.75% |
| 2007-05-11 | 8.24 | 9.61 | 8.12 | 9.13 | 873847 | 7752594 | 0.83 | 10.00% |
| 2007-04-27 | 7.73 | 8.65 | 7.73 | 8.30 | 739039 | 6065667 | 0.58 | 7.51% |
| 2007-04-20 | 7.07 | 8.09 | 7.05 | 7.72 | 938507 | 7241706 | 0.60 | 8.43% |
| 2007-04-13 | 7.07 | 7.45 | 6.70 | 7.12 | 701173 | 4946396 | 0.05 | 0.71% |
| 2007-04-06 | 6.80 | 7.20 | 6.66 | 7.07 | 535375 | 3710438 | 0.34 | 5.05% |
| 2007-03-30 | 6.50 | 7.25 | 6.45 | 6.73 | 718506 | 4908210 | 0.21 | 3.22% |
| 2007-03-23 | 5.93 | 6.90 | 5.86 | 6.52 | 715295 | 4632511 | 0.28 | 4.49% |
| 2007-03-16 | 6.10 | 6.60 | 5.82 | 6.24 | 754060 | 4770705 | 0.11 | 1.79% |
| 2007-03-09 | 5.60 | 6.28 | 5.35 | 6.13 | 491528 | 2806620 | 0.53 | 9.46% |
| 2007-03-02 | 5.15 | 6.20 | 5.11 | 5.60 | 1145185 | 6484980 | 0.44 | 8.53% |
| 2007-02-16 | 4.20 | 5.32 | 4.16 | 5.16 | 727752 | 3474469 | 0.97 | 23.15% |
| 2007-02-09 | 3.90 | 4.25 | 3.89 | 4.19 | 259424 | 1061409 | 0.27 | 6.89% |
| 2007-02-02 | 4.34 | 4.70 | 3.89 | 3.92 | 465607 | 2016131 | -0.44 | -10.09% |
| 2007-01-26 | 4.12 | 4.74 | 4.05 | 4.36 | 666987 | 2941547 | 0.24 | 5.83% |
| 2007-01-19 | 4.15 | 4.50 | 3.70 | 4.12 | 574288 | 2365428 | -0.03 | -0.72% |
| 2007-01-12 | 4.14 | 4.83 | 4.10 | 4.15 | 493124 | 2195243 | 0.00 | 0.00% |
| 2007-01-05 | 4.40 | 4.55 | 4.02 | 4.15 | 213716 | 909097 | -0.25 | -5.68% |
| 2006-12-29 | 3.65 | 4.55 | 3.62 | 4.40 | 982294 | 4048317 | 0.78 | 21.55% |
| 2006-12-22 | 3.38 | 3.74 | 3.20 | 3.62 | 502306 | 1761141 | 0.25 | 7.42% |
| 2006-12-15 | 3.23 | 3.49 | 3.11 | 3.37 | 297349 | 999761 | 0.28 | 9.06% |
| 2006-12-08 | 3.36 | 3.54 | 3.08 | 3.09 | 347685 | 1172585 | -0.27 | -8.04% |
| 2006-12-01 | 3.29 | 3.47 | 3.23 | 3.36 | 263872 | 892875 | 0.06 | 1.82% |
