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 | 7.68 | 8.50 | 7.20 | 7.32 | 1490975 | 11941704 | -0.26 | -3.43% |
| 2009-11-20 | 7.15 | 7.85 | 7.15 | 7.58 | 778464 | 5785017 | 0.44 | 6.16% |
| 2009-11-13 | 7.50 | 7.50 | 7.01 | 7.14 | 693815 | 4989260 | -0.31 | -4.16% |
| 2009-11-06 | 6.35 | 7.45 | 6.28 | 7.45 | 668957 | 4710447 | 1.03 | 16.04% |
| 2009-10-30 | 7.03 | 7.10 | 6.37 | 6.42 | 321360 | 2145663 | -0.65 | -9.19% |
| 2009-10-23 | 6.78 | 7.14 | 6.72 | 7.07 | 531082 | 3691988 | 0.25 | 3.67% |
| 2009-10-16 | 6.83 | 6.99 | 6.62 | 6.82 | 403170 | 2751801 | 0.01 | 0.15% |
| 2009-10-09 | 6.85 | 6.88 | 6.54 | 6.81 | 122550 | 831176 | 0.13 | 1.95% |
| 2009-09-30 | 6.75 | 6.97 | 6.30 | 6.68 | 310075 | 2073684 | -0.12 | -1.76% |
| 2009-09-25 | 6.68 | 7.20 | 6.22 | 6.80 | 648087 | 4439011 | 0.09 | 1.34% |
| 2009-09-18 | 6.65 | 7.08 | 6.61 | 6.71 | 495852 | 3399849 | 0.07 | 1.05% |
| 2009-09-11 | 6.94 | 7.53 | 6.50 | 6.64 | 626113 | 4262282 | -0.23 | -3.35% |
| 2009-09-04 | 6.17 | 6.96 | 5.85 | 6.87 | 633025 | 4090484 | 0.62 | 9.92% |
| 2009-08-28 | 6.57 | 6.84 | 6.13 | 6.25 | 376546 | 2441603 | -0.43 | -6.44% |
| 2009-08-21 | 6.72 | 6.83 | 6.00 | 6.68 | 532342 | 3452123 | -0.12 | -1.76% |
| 2009-08-14 | 7.90 | 7.98 | 6.78 | 6.80 | 319154 | 2371258 | -1.05 | -13.38% |
| 2009-08-07 | 7.89 | 8.40 | 7.80 | 7.85 | 780275 | 6277649 | -0.04 | -0.51% |
| 2009-07-31 | 8.58 | 8.58 | 7.52 | 7.89 | 810286 | 6610528 | -0.69 | -8.04% |
| 2009-07-24 | 8.02 | 8.71 | 7.96 | 8.58 | 988560 | 8205023 | 0.56 | 6.98% |
| 2009-07-17 | 8.06 | 8.38 | 7.91 | 8.02 | 809728 | 6598815 | -0.04 | -0.50% |
| 2009-07-10 | 7.81 | 8.37 | 7.70 | 8.06 | 979134 | 7889229 | 0.26 | 3.33% |
| 2009-07-03 | 7.64 | 7.90 | 7.56 | 7.80 | 544474 | 4212328 | 0.16 | 2.09% |
| 2009-06-26 | 7.68 | 7.82 | 7.46 | 7.64 | 356754 | 2724270 | -0.03 | -0.39% |
| 2009-06-19 | 7.47 | 7.84 | 7.43 | 7.67 | 314557 | 2400530 | 0.19 | 2.54% |
| 2009-06-12 | 8.00 | 8.20 | 7.44 | 7.48 | 574372 | 4504017 | -0.42 | -5.32% |
| 2009-06-05 | 7.50 | 8.10 | 7.50 | 7.90 | 603942 | 4704328 | 0.41 | 5.47% |
| 2009-05-27 | 7.50 | 7.76 | 7.39 | 7.49 | 222297 | 1677938 | -0.24 | -3.10% |
| 2009-05-22 | 8.15 | 8.55 | 7.62 | 7.73 | 711089 | 5779223 | -0.37 | -4.57% |
| 2009-05-14 | 8.17 | 8.34 | 7.76 | 8.10 | 714107 | 5743164 | 0.13 | 1.63% |
| 2009-05-08 | 7.26 | 8.60 | 7.13 | 7.97 | 1692265 | 13518120 | 0.70 | 9.63% |
| 2009-04-30 | 6.60 | 7.40 | 6.55 | 7.27 | 1131002 | 7903099 | 0.65 | 9.82% |
| 2009-04-24 | 6.61 | 6.95 | 6.08 | 6.62 | 625754 | 4153156 | -0.07 | -1.05% |
| 2009-04-17 | 6.63 | 7.16 | 6.58 | 6.69 | 818506 | 5619617 | 0.05 | 0.75% |
| 2009-04-10 | 6.65 | 6.75 | 6.37 | 6.64 | 332229 | 2194306 | -0.06 | -0.90% |
| 2009-04-03 | 6.74 | 7.10 | 6.60 | 6.70 | 724027 | 4958163 | -0.07 | -1.03% |
| 2009-03-27 | 6.81 | 7.36 | 6.52 | 6.77 | 1043108 | 7199908 | -0.01 | -0.15% |
| 2009-03-20 | 6.50 | 7.08 | 6.45 | 6.78 | 1046370 | 7087305 | 0.13 | 1.96% |
| 2009-03-13 | 6.48 | 6.95 | 5.83 | 6.65 | 1171210 | 7612174 | 0.12 | 1.84% |
| 2009-03-06 | 5.08 | 6.90 | 5.08 | 6.53 | 1327998 | 8374342 | 1.25 | 23.67% |
| 2009-02-27 | 5.82 | 6.55 | 5.27 | 5.28 | 1098862 | 6655743 | -0.51 | -8.81% |
| 2009-02-20 | 5.49 | 5.86 | 5.00 | 5.79 | 923872 | 5072872 | 0.29 | 5.27% |
| 2009-02-13 | 4.88 | 5.70 | 4.77 | 5.50 | 1137571 | 6007426 | 0.67 | 13.87% |
| 2009-02-06 | 4.35 | 4.96 | 4.35 | 4.83 | 612898 | 2892402 | 0.51 | 11.81% |
| 2009-01-23 | 4.36 | 4.53 | 4.20 | 4.32 | 203111 | 883691 | -0.02 | -0.46% |
| 2009-01-16 | 4.18 | 4.53 | 4.05 | 4.34 | 277947 | 1198595 | 0.16 | 3.83% |
| 2009-01-09 | 4.00 | 4.45 | 3.96 | 4.18 | 266497 | 1132999 | 0.23 | 5.82% |
| 2008-12-26 | 4.47 | 4.53 | 3.90 | 3.95 | 189758 | 798418 | -0.52 | -11.63% |
| 2008-12-19 | 4.35 | 4.55 | 4.18 | 4.47 | 247347 | 1094412 | 0.19 | 4.44% |
| 2008-12-12 | 4.57 | 5.05 | 4.22 | 4.28 | 665570 | 3168314 | -0.29 | -6.35% |
| 2008-12-05 | 4.50 | 4.80 | 4.30 | 4.57 | 532818 | 2446894 | 0.10 | 2.24% |
| 2008-11-28 | 4.66 | 4.66 | 4.00 | 4.47 | 489907 | 2142865 | -0.10 | -2.19% |
| 2008-11-21 | 4.40 | 5.27 | 4.23 | 4.57 | 1026416 | 4842088 | 0.16 | 3.63% |
| 2008-11-14 | 3.22 | 4.58 | 3.22 | 4.41 | 760859 | 3070314 | 1.27 | 40.45% |
| 2008-11-07 | 3.00 | 3.33 | 2.70 | 3.14 | 277541 | 865330 | 0.12 | 3.97% |
| 2008-10-31 | 3.37 | 3.62 | 2.96 | 3.02 | 158764 | 511279 | -0.36 | -10.65% |
| 2008-10-24 | 3.22 | 3.59 | 3.15 | 3.38 | 200483 | 688178 | 0.17 | 5.30% |
| 2008-10-17 | 3.19 | 3.38 | 2.95 | 3.21 | 89323 | 286036 | 0.00 | 0.00% |
| 2008-10-10 | 3.80 | 3.80 | 3.12 | 3.21 | 68899 | 239183 | -0.63 | -16.41% |
| 2008-09-26 | 4.20 | 4.31 | 3.60 | 3.84 | 123144 | 482976 | -0.08 | -2.04% |
| 2008-09-19 | 4.23 | 4.26 | 3.36 | 3.92 | 77898 | 298758 | -0.34 | -7.98% |
| 2008-09-12 | 4.68 | 4.76 | 4.21 | 4.26 | 50270 | 222313 | -0.39 | -8.39% |
| 2008-09-05 | 5.25 | 5.35 | 4.65 | 4.65 | 105746 | 531880 | -0.60 | -11.43% |
| 2008-08-29 | 4.92 | 5.28 | 4.63 | 5.25 | 113948 | 567971 | 0.35 | 7.14% |
| 2008-08-22 | 4.72 | 5.32 | 4.37 | 4.90 | 154497 | 756514 | 0.11 | 2.30% |
| 2008-08-15 | 5.30 | 5.30 | 4.35 | 4.79 | 104695 | 488749 | -0.26 | -5.15% |
| 2008-08-08 | 5.56 | 5.65 | 4.98 | 5.05 | 108113 | 577574 | -0.63 | -11.09% |
| 2008-08-01 | 5.89 | 6.13 | 5.46 | 5.68 | 167979 | 976769 | -0.21 | -3.56% |
| 2008-07-25 | 5.60 | 6.11 | 5.55 | 5.89 | 321418 | 1889129 | 0.24 | 4.25% |
| 2008-07-18 | 6.18 | 6.25 | 5.25 | 5.65 | 215713 | 1249870 | -0.50 | -8.13% |
| 2008-07-11 | 5.65 | 6.74 | 5.63 | 6.15 | 435020 | 2667825 | 0.58 | 10.41% |
| 2008-07-04 | 5.00 | 5.58 | 5.00 | 5.57 | 153330 | 811166 | 0.47 | 9.22% |
| 2008-06-27 | 4.97 | 5.69 | 4.86 | 5.10 | 223412 | 1197100 | -0.05 | -0.97% |
| 2008-06-20 | 6.16 | 6.29 | 4.71 | 5.15 | 217895 | 1204076 | -0.98 | -15.99% |
| 2008-06-13 | 7.09 | 7.10 | 6.10 | 6.13 | 166849 | 1088220 | -1.38 | -18.38% |
| 2008-06-06 | 8.50 | 8.74 | 7.34 | 7.51 | 240412 | 1928227 | -0.98 | -11.54% |
| 2008-05-30 | 8.71 | 9.35 | 8.28 | 8.49 | 348204 | 3020069 | -0.41 | -4.61% |
| 2008-05-23 | 8.50 | 10.23 | 8.48 | 8.90 | 1201662 | 11479814 | 0.42 | 4.95% |
| 2008-05-16 | 7.35 | 9.90 | 7.19 | 8.48 | 971716 | 8526684 | 1.03 | 13.83% |
| 2008-05-09 | 7.48 | 8.17 | 7.12 | 7.45 | 361987 | 2761371 | 0.01 | 0.13% |
| 2008-04-30 | 7.19 | 7.46 | 6.96 | 7.44 | 190168 | 1378516 | 0.08 | 1.09% |
| 2008-04-25 | 6.38 | 7.71 | 5.82 | 7.36 | 347998 | 2398347 | 0.90 | 13.93% |
| 2008-04-18 | 8.40 | 8.54 | 6.42 | 6.46 | 321862 | 2398485 | -2.25 | -25.83% |
| 2008-04-11 | 8.15 | 9.37 | 7.90 | 8.71 | 331708 | 2871715 | 0.39 | 4.69% |
| 2008-04-03 | 10.49 | 10.49 | 7.73 | 8.32 | 277424 | 2440832 | -2.43 | -22.61% |
| 2008-03-28 | 12.55 | 12.95 | 10.03 | 10.75 | 404571 | 4714723 | -1.18 | -9.89% |
| 2008-03-21 | 12.37 | 12.37 | 10.12 | 11.93 | 348144 | 3898306 | -0.56 | -4.48% |
| 2008-03-14 | 13.86 | 14.08 | 11.98 | 12.49 | 307289 | 4045940 | -1.48 | -10.59% |
| 2008-03-07 | 13.39 | 14.72 | 13.12 | 13.97 | 446111 | 6261074 | 0.58 | 4.33% |
| 2008-02-29 | 12.71 | 13.50 | 12.10 | 13.39 | 221408 | 2832123 | 0.62 | 4.86% |
| 2008-02-22 | 13.70 | 14.07 | 12.59 | 12.77 | 226325 | 3032335 | -0.64 | -4.77% |
| 2008-02-15 | 12.87 | 13.94 | 12.67 | 13.41 | 178651 | 2403787 | 0.19 | 1.44% |
| 2008-02-05 | 11.91 | 13.44 | 11.70 | 13.22 | 127783 | 1635245 | 1.85 | 16.27% |
| 2008-02-01 | 14.10 | 14.15 | 10.90 | 11.37 | 305393 | 3849918 | -2.92 | -20.43% |
| 2008-01-25 | 15.85 | 16.30 | 13.21 | 14.29 | 467578 | 6809172 | -1.45 | -9.21% |
| 2008-01-18 | 16.39 | 16.70 | 15.02 | 15.74 | 575662 | 9206510 | -0.36 | -2.24% |
| 2008-01-11 | 15.38 | 16.69 | 15.11 | 16.10 | 430451 | 6904595 | 0.80 | 5.23% |
| 2008-01-04 | 14.00 | 15.88 | 14.00 | 15.30 | 371414 | 5593995 | 1.38 | 9.91% |
| 2007-12-28 | 12.94 | 14.13 | 12.92 | 13.92 | 387211 | 5191144 | 1.05 | 8.16% |
| 2007-12-21 | 12.00 | 12.92 | 11.75 | 12.87 | 337358 | 4192478 | 0.90 | 7.52% |
| 2007-12-14 | 11.67 | 12.61 | 11.48 | 11.97 | 253881 | 3088809 | 0.09 | 0.76% |
| 2007-12-07 | 11.11 | 11.97 | 11.11 | 11.88 | 184226 | 2136525 | 0.65 | 5.79% |
| 2007-11-30 | 11.95 | 12.00 | 10.45 | 11.23 | 250153 | 2829541 | -0.55 | -4.67% |
| 2007-11-23 | 11.79 | 12.90 | 11.07 | 11.78 | 391341 | 4716036 | 0.10 | 0.86% |
| 2007-11-16 | 11.39 | 12.42 | 10.75 | 11.68 | 561760 | 6596191 | -0.10 | -0.85% |
| 2007-11-09 | 13.40 | 14.86 | 11.72 | 11.78 | 962155 | 12920745 | -1.73 | -12.80% |
| 2007-11-02 | 11.42 | 13.63 | 11.40 | 13.51 | 807889 | 10184365 | 2.21 | 19.56% |
| 2007-10-26 | 10.77 | 12.70 | 10.65 | 11.30 | 928998 | 10773699 | 0.56 | 5.21% |
| 2007-10-18 | 10.71 | 11.00 | 10.03 | 10.74 | 352316 | 3713045 | -0.12 | -1.10% |
| 2007-10-12 | 10.18 | 11.80 | 9.98 | 10.86 | 1055597 | 11497971 | 0.92 | 9.26% |
| 2007-09-28 | 9.90 | 10.06 | 9.51 | 9.94 | 298409 | 2914920 | 0.12 | 1.22% |
| 2007-09-21 | 10.06 | 10.38 | 9.68 | 9.82 | 393940 | 3939655 | -0.17 | -1.70% |
| 2007-09-14 | 9.90 | 10.28 | 8.94 | 9.99 | 481324 | 4626529 | -0.06 | -0.60% |
| 2007-09-07 | 10.35 | 10.88 | 10.00 | 10.05 | 830079 | 8652514 | -0.25 | -2.43% |
| 2007-08-31 | 10.11 | 10.78 | 9.90 | 10.30 | 733419 | 7568942 | 0.30 | 3.00% |
| 2007-08-24 | 9.71 | 10.24 | 9.44 | 10.00 | 782943 | 7741448 | 0.55 | 5.82% |
| 2007-08-17 | 9.27 | 9.65 | 8.78 | 9.45 | 573451 | 5251128 | 0.18 | 1.94% |
| 2007-08-10 | 9.19 | 9.60 | 8.70 | 9.27 | 753100 | 6903077 | 0.05 | 0.54% |
| 2007-08-03 | 8.84 | 9.79 | 8.50 | 9.22 | 731882 | 6715218 | 0.39 | 4.42% |
| 2007-07-27 | 7.58 | 8.84 | 7.58 | 8.83 | 496953 | 4116651 | 1.31 | 17.42% |
| 2007-07-20 | 7.41 | 7.55 | 6.92 | 7.52 | 253206 | 1846461 | 0.02 | 0.27% |
| 2007-07-13 | 7.24 | 7.78 | 7.11 | 7.50 | 344531 | 2585668 | 0.40 | 5.63% |
| 2007-07-06 | 8.10 | 8.16 | 6.48 | 7.10 | 419745 | 3088719 | -1.08 | -13.20% |
| 2007-06-29 | 9.55 | 9.63 | 8.18 | 8.18 | 508277 | 4409118 | -1.20 | -12.79% |
| 2007-06-22 | 9.32 | 10.80 | 9.01 | 9.38 | 1280247 | 12759738 | 0.29 | 3.19% |
| 2007-06-15 | 8.70 | 9.49 | 7.90 | 9.09 | 921350 | 8216844 | 0.41 | 4.72% |
| 2007-06-08 | 8.59 | 8.95 | 7.20 | 8.68 | 834159 | 6790913 | -0.21 | -2.36% |
| 2007-06-01 | 12.12 | 12.69 | 8.89 | 8.89 | 936824 | 10281051 | -3.20 | -26.47% |
| 2007-05-25 | 9.50 | 12.78 | 9.40 | 12.09 | 1360352 | 15147117 | 2.17 | 21.88% |
| 2007-05-18 | 9.77 | 10.27 | 8.90 | 9.92 | 726760 | 7104915 | -0.04 | -0.40% |
| 2007-05-11 | 8.85 | 10.60 | 8.85 | 9.96 | 973919 | 9616845 | 1.11 | 12.54% |
| 2007-04-27 | 7.50 | 9.09 | 7.45 | 8.85 | 975908 | 8119219 | 1.50 | 20.41% |
| 2007-04-20 | 6.82 | 7.81 | 6.82 | 7.35 | 947990 | 6916523 | 0.53 | 7.77% |
| 2007-04-13 | 6.79 | 7.33 | 6.50 | 6.82 | 909217 | 6249274 | 0.08 | 1.19% |
| 2007-04-06 | 6.28 | 6.80 | 6.18 | 6.74 | 661455 | 4261493 | 0.46 | 7.33% |
| 2007-03-30 | 5.56 | 6.74 | 5.56 | 6.28 | 1340843 | 8357591 | 0.72 | 12.95% |
| 2007-03-23 | 5.19 | 5.75 | 5.15 | 5.56 | 407650 | 2251900 | 0.05 | 0.91% |
| 2007-03-16 | 5.32 | 5.98 | 5.28 | 5.51 | 979674 | 5575635 | 0.18 | 3.38% |
| 2007-03-09 | 5.25 | 5.36 | 4.84 | 5.33 | 394442 | 2026280 | 0.04 | 0.76% |
| 2007-03-02 | 5.45 | 5.87 | 5.13 | 5.29 | 936396 | 5086973 | -0.11 | -2.04% |
| 2007-02-16 | 4.64 | 5.60 | 4.61 | 5.40 | 959722 | 4912622 | 0.76 | 16.38% |
| 2007-02-09 | 5.80 | 5.80 | 4.45 | 4.64 | 578521 | 2792529 | -1.35 | -22.54% |
| 2007-02-02 | 4.85 | 6.17 | 4.85 | 5.99 | 845276 | 4616525 | 1.27 | 26.91% |
| 2007-01-26 | 4.38 | 5.00 | 4.25 | 4.72 | 626429 | 2943220 | 0.54 | 12.92% |
| 2007-01-19 | 3.83 | 4.20 | 3.76 | 4.18 | 541837 | 2138149 | 0.46 | 12.37% |
| 2007-01-12 | 3.58 | 4.00 | 3.50 | 3.72 | 796336 | 2948079 | 0.24 | 6.90% |
| 2007-01-05 | 3.02 | 3.48 | 2.91 | 3.48 | 350242 | 1146372 | 0.50 | 16.78% |
| 2006-12-29 | 3.22 | 3.46 | 2.88 | 2.98 | 759260 | 2396035 | -0.23 | -7.17% |
| 2006-12-22 | 2.55 | 3.21 | 2.48 | 3.21 | 713070 | 2082833 | 0.66 | 25.88% |
| 2006-12-15 | 2.45 | 2.59 | 2.45 | 2.55 | 114880 | 290221 | 0.07 | 2.82% |
| 2006-12-08 | 2.48 | 2.80 | 2.46 | 2.48 | 485491 | 1276735 | 0.01 | 0.41% |
| 2006-12-01 | 2.41 | 2.59 | 2.40 | 2.47 | 195831 | 491127 | 0.05 | 2.07% |
