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 | 7.66 | 7.67 | 6.99 | 7.05 | 3208381 | 23658726 | -0.60 | -7.84% |
| 2009-11-20 | 7.63 | 7.88 | 7.56 | 7.65 | 4609956 | 35361672 | 0.00 | 0.00% |
| 2009-11-13 | 7.91 | 7.91 | 7.49 | 7.65 | 1852371 | 14163273 | 0.46 | 6.40% |
| 2009-10-15 | 6.82 | 7.24 | 0.00 | 0.00 | 929482 | 6534253 | -6.81 | -100.00% |
| 2009-10-09 | 6.61 | 6.82 | 6.60 | 6.81 | 219618 | 1484930 | 0.21 | 3.18% |
| 2009-09-30 | 6.65 | 6.71 | 6.40 | 6.60 | 555098 | 3653735 | -0.03 | -0.45% |
| 2009-09-25 | 6.92 | 7.26 | 6.54 | 6.63 | 1754365 | 12122419 | -0.33 | -4.74% |
| 2009-09-18 | 6.96 | 7.32 | 6.89 | 6.96 | 2566086 | 18336882 | 0.06 | 0.87% |
| 2009-09-11 | 6.81 | 7.09 | 6.70 | 6.90 | 2234333 | 15396994 | 0.10 | 1.47% |
| 2009-09-04 | 6.78 | 6.85 | 6.31 | 6.80 | 1630607 | 10742039 | -0.01 | -0.15% |
| 2009-08-28 | 7.08 | 7.12 | 6.58 | 6.81 | 1797791 | 12394268 | -0.26 | -3.68% |
| 2009-08-21 | 7.44 | 7.46 | 6.61 | 7.07 | 3209336 | 22381576 | -0.37 | -4.97% |
| 2009-08-14 | 8.22 | 8.28 | 7.19 | 7.44 | 3820007 | 29114022 | -0.69 | -8.49% |
| 2009-08-07 | 8.48 | 8.76 | 8.06 | 8.13 | 4657779 | 39182372 | -0.25 | -2.98% |
| 2009-07-31 | 7.59 | 8.60 | 7.45 | 8.38 | 5589342 | 44628152 | 0.81 | 10.70% |
| 2009-07-24 | 7.52 | 7.75 | 7.36 | 7.57 | 3106126 | 23483764 | 0.07 | 0.93% |
| 2009-07-17 | 7.10 | 7.88 | 7.08 | 7.50 | 4268048 | 32186556 | 0.40 | 5.63% |
| 2009-07-10 | 7.07 | 7.40 | 7.00 | 7.10 | 3406301 | 24417532 | 0.04 | 0.57% |
| 2009-07-03 | 7.02 | 7.18 | 6.88 | 7.06 | 2808479 | 19661222 | 0.09 | 1.29% |
| 2009-06-26 | 6.80 | 7.28 | 6.69 | 6.97 | 4777208 | 33534260 | 0.21 | 3.11% |
| 2009-06-19 | 6.54 | 6.82 | 6.48 | 6.76 | 2352479 | 15621225 | 0.20 | 3.05% |
| 2009-06-12 | 6.63 | 6.87 | 6.50 | 6.56 | 3369767 | 22510764 | -0.05 | -0.76% |
| 2009-06-05 | 6.48 | 6.83 | 6.41 | 6.61 | 3514671 | 23197536 | 0.17 | 2.64% |
| 2009-05-27 | 6.30 | 6.53 | 6.26 | 6.44 | 1116459 | 7179046 | 0.08 | 1.26% |
| 2009-05-21 | 6.55 | 6.73 | 6.32 | 6.36 | 2193996 | 14307619 | -0.21 | -3.20% |
| 2009-05-15 | 6.66 | 6.69 | 6.34 | 6.57 | 3435747 | 22520058 | -0.03 | -0.46% |
| 2009-05-08 | 6.22 | 6.72 | 6.21 | 6.60 | 4745220 | 30835168 | 0.38 | 6.11% |
| 2009-04-30 | 6.27 | 6.36 | 6.10 | 6.22 | 1754776 | 10906121 | -0.07 | -1.11% |
| 2009-04-24 | 6.18 | 6.45 | 6.16 | 6.29 | 4056647 | 25661472 | 0.12 | 1.95% |
| 2009-04-17 | 6.33 | 6.37 | 6.11 | 6.17 | 3655081 | 22752906 | -0.06 | -0.96% |
| 2009-04-10 | 6.38 | 6.38 | 6.03 | 6.23 | 1858719 | 11519923 | -0.16 | -2.50% |
| 2009-04-03 | 6.59 | 6.69 | 6.30 | 6.39 | 3365723 | 21763012 | -0.05 | -0.78% |
| 2009-03-27 | 6.18 | 6.55 | 6.09 | 6.44 | 2972141 | 18806778 | 0.25 | 4.04% |
| 2009-03-20 | 6.14 | 6.28 | 5.99 | 6.19 | 2129568 | 13143551 | 0.03 | 0.49% |
| 2009-03-13 | 6.23 | 6.35 | 6.01 | 6.16 | 879618 | 5444203 | -0.06 | -0.96% |
| 2009-03-06 | 5.88 | 6.45 | 5.83 | 6.22 | 1999781 | 12487264 | 0.34 | 5.78% |
| 2009-02-27 | 6.76 | 6.98 | 5.78 | 5.88 | 2493811 | 16164701 | -0.87 | -12.89% |
| 2009-02-20 | 6.55 | 7.05 | 6.31 | 6.75 | 4224352 | 28194940 | 0.23 | 3.53% |
| 2009-02-13 | 6.36 | 6.59 | 6.15 | 6.52 | 4027866 | 25702048 | 0.17 | 2.68% |
| 2009-02-06 | 5.92 | 6.39 | 5.87 | 6.35 | 2175747 | 13487194 | 0.47 | 7.99% |
| 2009-01-23 | 6.21 | 6.25 | 5.86 | 5.88 | 1317629 | 7917616 | -0.14 | -2.33% |
| 2009-01-16 | 6.01 | 6.12 | 5.75 | 6.02 | 1402911 | 8280024 | 0.01 | 0.17% |
| 2009-01-09 | 5.65 | 6.22 | 5.58 | 6.01 | 1225421 | 7305720 | 0.49 | 8.88% |
| 2008-12-26 | 6.25 | 6.39 | 5.35 | 5.52 | 1688836 | 9834227 | -0.73 | -11.68% |
| 2008-12-19 | 6.15 | 6.37 | 5.81 | 6.25 | 1754499 | 10712455 | 0.20 | 3.31% |
| 2008-12-12 | 6.08 | 6.30 | 5.90 | 6.05 | 2915648 | 17726396 | -0.05 | -0.82% |
| 2008-12-05 | 6.26 | 6.49 | 5.90 | 6.10 | 2212693 | 13758097 | -0.20 | -3.17% |
| 2008-11-28 | 6.33 | 6.60 | 5.89 | 6.30 | 1484454 | 9224945 | -0.04 | -0.63% |
| 2008-11-21 | 6.07 | 6.36 | 5.62 | 6.34 | 2127931 | 12928379 | 0.32 | 5.32% |
| 2008-11-14 | 5.80 | 6.13 | 5.65 | 6.02 | 1546303 | 9155100 | 0.32 | 5.61% |
| 2008-11-07 | 5.34 | 5.75 | 5.31 | 5.70 | 827356 | 4590170 | 0.31 | 5.75% |
| 2008-10-31 | 5.02 | 5.51 | 4.98 | 5.39 | 1006864 | 5258070 | 0.28 | 5.48% |
| 2008-10-24 | 5.38 | 5.67 | 4.98 | 5.11 | 864491 | 4596562 | -0.30 | -5.54% |
| 2008-10-17 | 5.82 | 6.27 | 5.40 | 5.41 | 1188760 | 6950119 | -0.44 | -7.52% |
| 2008-10-10 | 6.20 | 6.31 | 5.60 | 5.85 | 1409492 | 8477292 | -0.43 | -6.85% |
| 2008-09-26 | 6.18 | 6.44 | 5.50 | 6.28 | 2828150 | 17157006 | 0.66 | 11.74% |
| 2008-09-19 | 5.48 | 5.62 | 4.84 | 5.62 | 1024582 | 5472570 | 0.14 | 2.56% |
| 2008-09-12 | 5.25 | 5.68 | 5.10 | 5.48 | 929697 | 5039524 | 0.21 | 3.98% |
| 2008-09-05 | 5.10 | 5.48 | 5.00 | 5.27 | 972030 | 5107871 | 0.15 | 2.93% |
| 2008-08-29 | 5.15 | 5.32 | 4.87 | 5.12 | 922443 | 4670212 | -0.01 | -0.20% |
| 2008-08-22 | 5.65 | 6.15 | 4.98 | 5.13 | 2964084 | 16788044 | -0.55 | -9.68% |
| 2008-08-15 | 5.52 | 5.77 | 4.92 | 5.68 | 1463261 | 7958172 | 0.16 | 2.90% |
| 2008-08-08 | 6.22 | 6.25 | 5.50 | 5.52 | 743090 | 4402150 | -0.69 | -11.11% |
| 2008-08-01 | 6.65 | 6.75 | 6.11 | 6.21 | 974812 | 6272663 | -0.39 | -5.91% |
| 2008-07-25 | 6.37 | 6.64 | 6.26 | 6.60 | 1146390 | 7394451 | 0.23 | 3.61% |
| 2008-07-18 | 6.90 | 6.94 | 6.11 | 6.37 | 1450118 | 9429466 | -0.60 | -8.61% |
| 2008-07-11 | 6.30 | 7.20 | 6.21 | 6.97 | 3229193 | 21857378 | 0.69 | 10.99% |
| 2008-07-04 | 6.68 | 6.78 | 6.07 | 6.28 | 1403614 | 8893530 | -0.48 | -7.10% |
| 2008-06-27 | 6.80 | 7.15 | 6.38 | 6.76 | 3053279 | 20895216 | -0.21 | -3.01% |
| 2008-06-20 | 6.52 | 6.97 | 6.00 | 6.97 | 2674357 | 17788110 | 0.53 | 8.23% |
| 2008-06-13 | 7.14 | 7.17 | 6.43 | 6.44 | 1399559 | 9453236 | -1.11 | -14.70% |
| 2008-06-06 | 7.99 | 8.65 | 7.43 | 7.55 | 3147775 | 25437502 | -0.49 | -6.09% |
| 2008-05-30 | 7.50 | 8.10 | 7.40 | 8.04 | 3576042 | 27970368 | 0.55 | 7.34% |
| 2008-05-23 | 7.28 | 7.81 | 6.88 | 7.49 | 3246156 | 24213436 | 0.22 | 3.03% |
| 2008-05-16 | 6.73 | 7.80 | 6.66 | 7.27 | 3282454 | 23858944 | 0.44 | 6.44% |
| 2008-05-09 | 7.30 | 7.60 | 6.66 | 6.83 | 2715503 | 19548398 | -0.36 | -5.01% |
| 2008-04-30 | 6.39 | 7.30 | 6.13 | 7.19 | 2842757 | 19142508 | 0.71 | 10.96% |
| 2008-04-25 | 5.95 | 6.75 | 5.30 | 6.48 | 2882956 | 17819974 | 0.99 | 18.03% |
| 2008-04-18 | 6.65 | 6.70 | 5.46 | 5.49 | 1664233 | 10203026 | -1.38 | -20.09% |
| 2008-04-11 | 6.68 | 7.53 | 6.52 | 6.87 | 2236098 | 15782470 | 0.13 | 1.93% |
| 2008-04-03 | 7.46 | 7.50 | 6.25 | 6.74 | 1483391 | 10213460 | -0.96 | -12.47% |
| 2008-03-28 | 8.05 | 8.15 | 7.11 | 7.70 | 2025065 | 15614657 | -0.27 | -3.39% |
| 2008-03-21 | 8.50 | 8.55 | 6.92 | 7.97 | 3127305 | 23539314 | -9.37 | -54.04% |
| 2008-03-14 | 18.08 | 19.09 | 17.16 | 17.34 | 1623111 | 29608288 | -0.59 | -3.29% |
| 2008-03-07 | 18.71 | 19.28 | 17.75 | 17.93 | 1353408 | 25015572 | -0.62 | -3.34% |
| 2008-02-28 | 18.31 | 18.82 | 17.63 | 18.55 | 1235950 | 22635830 | 0.32 | 1.75% |
| 2008-02-22 | 19.85 | 20.09 | 18.03 | 18.23 | 2354357 | 45536572 | -1.34 | -6.85% |
| 2008-02-15 | 17.36 | 19.66 | 17.36 | 19.57 | 3292362 | 61060692 | 3.79 | 24.02% |
| 2008-02-01 | 15.45 | 15.94 | 14.20 | 15.78 | 1061201 | 16144973 | 0.30 | 1.94% |
| 2008-01-25 | 17.09 | 17.14 | 14.38 | 15.48 | 1385783 | 21266084 | -1.47 | -8.67% |
| 2008-01-18 | 17.60 | 18.20 | 16.43 | 16.95 | 1741421 | 30403796 | -0.56 | -3.20% |
| 2008-01-11 | 18.93 | 18.93 | 17.25 | 17.51 | 2018615 | 36191580 | -1.25 | -6.66% |
| 2008-01-04 | 17.57 | 19.10 | 17.41 | 18.76 | 989520 | 18229830 | 1.32 | 7.57% |
| 2007-12-28 | 17.55 | 18.35 | 17.35 | 17.44 | 1217940 | 21679892 | -0.03 | -0.17% |
| 2007-12-21 | 16.68 | 17.55 | 16.00 | 17.47 | 834281 | 14056586 | 0.73 | 4.36% |
| 2007-12-14 | 16.10 | 17.34 | 16.00 | 16.74 | 854069 | 14401619 | 0.34 | 2.07% |
| 2007-12-07 | 15.26 | 16.49 | 14.88 | 16.40 | 789026 | 12357404 | 1.15 | 7.54% |
| 2007-11-30 | 16.60 | 16.74 | 15.06 | 15.25 | 498855 | 7819154 | -1.11 | -6.79% |
| 2007-11-23 | 16.99 | 17.65 | 15.90 | 16.36 | 484520 | 8104307 | -0.29 | -1.74% |
| 2007-11-16 | 16.68 | 17.30 | 15.80 | 16.65 | 654842 | 10865562 | -0.39 | -2.29% |
| 2007-11-09 | 16.90 | 18.40 | 16.78 | 17.04 | 1016764 | 17878340 | 0.25 | 1.49% |
| 2007-11-02 | 16.78 | 18.40 | 16.50 | 16.79 | 1044368 | 18218788 | 0.30 | 1.82% |
| 2007-10-26 | 18.87 | 18.87 | 15.99 | 16.49 | 1200847 | 20803358 | -3.55 | -17.71% |
| 2007-10-18 | 19.00 | 21.77 | 18.10 | 20.04 | 3142931 | 62205640 | 1.49 | 8.03% |
| 2007-09-28 | 18.40 | 19.18 | 17.46 | 18.55 | 1680455 | 30929590 | 0.31 | 1.70% |
| 2007-09-21 | 16.98 | 19.12 | 16.98 | 18.24 | 3100949 | 56522552 | 1.30 | 7.67% |
| 2007-09-14 | 15.50 | 17.25 | 15.31 | 16.94 | 3118232 | 51170032 | 1.24 | 7.90% |
| 2007-09-07 | 15.88 | 17.24 | 15.60 | 15.70 | 3002171 | 49038048 | -0.02 | -0.13% |
| 2007-08-31 | 16.11 | 16.28 | 15.02 | 15.72 | 1787776 | 27833332 | -0.15 | -0.94% |
| 2007-08-24 | 15.20 | 16.17 | 15.11 | 15.87 | 1485948 | 23322766 | 1.06 | 7.16% |
| 2007-08-17 | 16.70 | 16.70 | 14.77 | 14.81 | 2037308 | 31606066 | -0.38 | -2.50% |
| 2007-08-10 | 14.30 | 15.55 | 14.02 | 15.19 | 2080838 | 30743148 | 0.91 | 6.37% |
| 2007-08-03 | 13.95 | 15.16 | 13.80 | 14.28 | 1653852 | 23693080 | 0.33 | 2.37% |
| 2007-07-27 | 12.91 | 14.49 | 12.91 | 13.95 | 1483005 | 20622624 | 1.10 | 8.56% |
| 2007-07-20 | 12.80 | 12.94 | 12.12 | 12.85 | 460092 | 5781895 | 0.07 | 0.55% |
| 2007-07-13 | 12.82 | 13.24 | 12.20 | 12.78 | 869387 | 11091795 | 0.05 | 0.39% |
| 2007-07-06 | 13.15 | 13.42 | 11.48 | 12.73 | 1304473 | 16429260 | -0.40 | -3.05% |
| 2007-06-29 | 15.01 | 15.28 | 13.01 | 13.13 | 2076150 | 29256032 | -1.84 | -12.29% |
| 2007-06-22 | 16.37 | 16.50 | 14.50 | 14.97 | 2448067 | 38584708 | -1.06 | -6.61% |
| 2007-06-15 | 15.10 | 16.90 | 15.00 | 16.03 | 4267402 | 68595080 | 1.07 | 7.15% |
| 2007-06-08 | 14.68 | 15.31 | 11.52 | 14.96 | 3739027 | 52169560 | 0.73 | 5.13% |
| 2007-06-01 | 14.77 | 15.87 | 14.00 | 14.23 | 3558537 | 53765104 | -0.18 | -1.25% |
| 2007-05-25 | 13.40 | 14.85 | 13.22 | 14.41 | 2747669 | 39145864 | 0.58 | 4.19% |
| 2007-05-18 | 13.99 | 14.31 | 13.20 | 13.83 | 1850195 | 25682676 | -0.40 | -2.81% |
| 2007-05-11 | 14.00 | 15.14 | 13.58 | 14.23 | 2889102 | 41847728 | 0.21 | 1.50% |
| 2007-04-27 | 14.19 | 15.30 | 13.98 | 14.02 | 2543036 | 36728688 | -0.08 | -0.57% |
| 2007-04-20 | 14.00 | 14.59 | 12.80 | 14.10 | 3539239 | 49208916 | 0.76 | 5.70% |
| 2007-04-13 | 11.84 | 14.50 | 11.44 | 13.34 | 3211198 | 40979056 | 1.52 | 12.86% |
| 2007-04-06 | 10.45 | 12.21 | 10.01 | 11.82 | 2840315 | 31602850 | 1.53 | 14.87% |
| 2007-03-29 | 10.27 | 11.09 | 10.10 | 10.29 | 1549674 | 16439064 | 0.05 | 0.49% |
| 2007-03-23 | 10.00 | 10.49 | 9.89 | 10.24 | 1171754 | 11908492 | 0.34 | 3.43% |
| 2007-03-16 | 10.20 | 10.48 | 9.80 | 9.90 | 1132786 | 11465085 | -0.28 | -2.75% |
| 2007-03-09 | 9.99 | 10.90 | 9.21 | 10.18 | 1129140 | 11477897 | 0.24 | 2.41% |
| 2007-03-02 | 10.43 | 11.09 | 9.61 | 9.94 | 1123900 | 11496632 | -0.55 | -5.24% |
| 2007-02-16 | 10.24 | 11.02 | 10.17 | 10.49 | 1145600 | 12209920 | 0.31 | 3.04% |
| 2007-02-09 | 10.15 | 10.52 | 9.00 | 10.18 | 1212997 | 11858754 | 0.96 | 10.41% |
| 2007-02-02 | 8.86 | 9.87 | 8.56 | 9.22 | 2321636 | 21444218 | 0.62 | 7.21% |
| 2007-01-26 | 7.55 | 8.60 | 7.53 | 8.60 | 3113750 | 24969260 | 1.11 | 14.82% |
| 2007-01-19 | 6.80 | 7.65 | 6.78 | 7.49 | 1995434 | 14478474 | 0.62 | 9.03% |
| 2007-01-12 | 7.24 | 7.88 | 6.80 | 6.87 | 2635106 | 19580312 | -0.15 | -2.14% |
| 2007-01-05 | 6.27 | 7.02 | 6.19 | 7.02 | 1875321 | 12464394 | 0.85 | 13.78% |
| 2006-12-29 | 6.09 | 6.25 | 5.87 | 6.17 | 1542822 | 9364735 | 0.08 | 1.31% |
| 2006-12-21 | 6.34 | 6.35 | 6.00 | 6.09 | 1616664 | 9953011 | -0.17 | -2.72% |
| 2006-12-15 | 5.87 | 6.28 | 5.86 | 6.26 | 1121279 | 6837600 | 0.36 | 6.10% |
| 2006-12-08 | 6.28 | 6.57 | 5.89 | 5.90 | 1432098 | 8934358 | -0.39 | -6.20% |
| 2006-12-01 | 6.03 | 6.37 | 5.93 | 6.29 | 1203374 | 7403235 | 0.24 | 3.97% |
