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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.69 | 7.94 | 7.30 | 7.38 | 887966 | 6844777 | -0.32 | -4.16% |
| 2009-11-20 | 7.15 | 7.91 | 7.13 | 7.70 | 2544990 | 19232992 | 0.57 | 7.99% |
| 2009-11-13 | 7.05 | 7.27 | 6.96 | 7.13 | 1438791 | 10255200 | 0.08 | 1.14% |
| 2009-11-06 | 6.57 | 7.18 | 6.50 | 7.05 | 1233197 | 8601354 | 0.35 | 5.22% |
| 2009-10-30 | 7.11 | 7.15 | 6.61 | 6.70 | 1041176 | 7111219 | -0.41 | -5.77% |
| 2009-10-23 | 6.53 | 7.25 | 6.45 | 7.11 | 1793701 | 12380556 | 0.60 | 9.22% |
| 2009-10-16 | 6.65 | 6.72 | 0.00 | 6.51 | 955962 | 6265878 | 0.01 | 0.15% |
| 2009-10-09 | 5.94 | 6.50 | 5.93 | 6.50 | 337568 | 2136616 | 0.59 | 9.98% |
| 2009-09-30 | 6.20 | 6.23 | 5.72 | 5.91 | 297366 | 1769426 | -0.22 | -3.59% |
| 2009-09-25 | 6.60 | 6.75 | 6.06 | 6.13 | 838186 | 5378210 | -0.54 | -8.10% |
| 2009-09-18 | 6.54 | 7.04 | 6.53 | 6.67 | 2003579 | 13595373 | 0.22 | 3.41% |
| 2009-09-11 | 6.30 | 6.52 | 6.18 | 6.45 | 1424949 | 9067363 | 0.12 | 1.90% |
| 2009-09-04 | 6.10 | 6.37 | 5.57 | 6.33 | 1189050 | 7159198 | 0.23 | 3.77% |
| 2009-08-28 | 6.20 | 6.37 | 5.80 | 6.10 | 985811 | 6054513 | -0.09 | -1.45% |
| 2009-08-21 | 6.42 | 6.53 | 5.70 | 6.19 | 1052822 | 6410270 | -0.37 | -5.64% |
| 2009-08-14 | 7.37 | 7.44 | 6.55 | 6.56 | 1139808 | 8027472 | -0.76 | -10.38% |
| 2009-08-07 | 7.85 | 7.95 | 7.26 | 7.32 | 2131249 | 16427688 | -0.51 | -6.51% |
| 2009-07-31 | 7.53 | 7.97 | 6.95 | 7.83 | 3255245 | 24709484 | 0.31 | 4.12% |
| 2009-07-24 | 7.28 | 7.74 | 7.21 | 7.52 | 2751374 | 20670048 | 0.28 | 3.87% |
| 2009-07-17 | 9.42 | 9.51 | 7.06 | 7.24 | 2084401 | 15972987 | -2.18 | -23.14% |
| 2009-07-10 | 8.70 | 9.48 | 8.66 | 9.42 | 1868405 | 16963892 | 0.67 | 7.66% |
| 2009-07-03 | 8.44 | 8.95 | 8.42 | 8.75 | 1122988 | 9780988 | 0.31 | 3.67% |
| 2009-06-26 | 8.71 | 8.71 | 8.22 | 8.44 | 1040786 | 8817250 | -0.17 | -1.97% |
| 2009-06-19 | 8.21 | 8.98 | 8.17 | 8.61 | 2292673 | 19873390 | 0.38 | 4.62% |
| 2009-06-12 | 8.34 | 8.50 | 7.91 | 8.23 | 1825318 | 15063129 | -0.14 | -1.67% |
| 2009-06-05 | 7.85 | 8.77 | 7.81 | 8.37 | 1775434 | 14557237 | 0.61 | 7.86% |
| 2009-05-27 | 7.48 | 7.77 | 7.35 | 7.76 | 460624 | 3504785 | 0.11 | 1.44% |
| 2009-05-22 | 7.96 | 8.04 | 7.59 | 7.65 | 876694 | 6868176 | -0.31 | -3.89% |
| 2009-05-15 | 8.05 | 8.37 | 7.80 | 7.96 | 1692934 | 13654613 | 0.06 | 0.76% |
| 2009-05-08 | 7.51 | 8.08 | 7.50 | 7.90 | 1309114 | 10207203 | 0.32 | 4.22% |
| 2009-04-30 | 7.44 | 7.80 | 7.07 | 7.58 | 699766 | 5209763 | 0.12 | 1.61% |
| 2009-04-24 | 7.80 | 8.09 | 7.26 | 7.46 | 1203372 | 9304419 | -0.43 | -5.45% |
| 2009-04-17 | 8.25 | 8.38 | 7.85 | 7.89 | 1608927 | 13064942 | -0.26 | -3.19% |
| 2009-04-10 | 8.11 | 8.41 | 7.61 | 8.15 | 1463267 | 11804601 | 0.01 | 0.12% |
| 2009-04-03 | 7.75 | 8.45 | 7.50 | 8.14 | 2074173 | 16789608 | 0.39 | 5.03% |
| 2009-03-27 | 7.70 | 8.24 | 7.42 | 7.75 | 2807436 | 21937508 | 0.06 | 0.78% |
| 2009-03-20 | 6.47 | 7.69 | 6.35 | 7.69 | 1583213 | 11290886 | 1.23 | 19.04% |
| 2009-03-13 | 7.15 | 7.20 | 6.26 | 6.46 | 1456444 | 9721109 | -0.59 | -8.37% |
| 2009-03-06 | 6.15 | 7.25 | 5.90 | 7.05 | 1937438 | 12634941 | 0.94 | 15.38% |
| 2009-02-27 | 6.07 | 7.58 | 5.95 | 6.11 | 3470482 | 23393170 | -0.02 | -0.33% |
| 2009-02-20 | 6.45 | 6.68 | 5.83 | 6.13 | 1619123 | 10119926 | -0.32 | -4.96% |
| 2009-02-13 | 5.90 | 6.50 | 5.85 | 6.45 | 2272298 | 13909996 | 0.60 | 10.26% |
| 2009-02-06 | 5.40 | 6.00 | 5.31 | 5.85 | 1642663 | 9243874 | 0.51 | 9.55% |
| 2009-01-23 | 5.41 | 5.70 | 5.05 | 5.34 | 1929063 | 10376872 | 0.21 | 4.09% |
| 2009-01-16 | 4.48 | 5.13 | 4.39 | 5.13 | 1031555 | 4815387 | 0.65 | 14.51% |
| 2009-01-09 | 4.18 | 4.55 | 4.15 | 4.48 | 693057 | 3023738 | 0.17 | 3.94% |
| 2008-12-26 | 4.96 | 4.97 | 4.25 | 4.31 | 547525 | 2498782 | -0.65 | -13.11% |
| 2008-12-19 | 4.88 | 5.23 | 4.60 | 4.96 | 773007 | 3777258 | 0.14 | 2.90% |
| 2008-12-12 | 5.08 | 5.35 | 4.65 | 4.82 | 1418650 | 7226175 | -0.19 | -3.79% |
| 2008-12-05 | 4.33 | 5.09 | 4.19 | 5.01 | 1041451 | 4964950 | 0.69 | 15.97% |
| 2008-11-28 | 4.73 | 4.80 | 4.26 | 4.32 | 587682 | 2661100 | -0.42 | -8.86% |
| 2008-11-21 | 4.63 | 5.10 | 4.37 | 4.74 | 1272809 | 5961595 | 0.07 | 1.50% |
| 2008-11-14 | 4.01 | 4.68 | 3.97 | 4.67 | 777590 | 3361717 | 0.76 | 19.44% |
| 2008-11-07 | 4.03 | 4.10 | 3.70 | 3.91 | 350322 | 1373725 | -0.13 | -3.22% |
| 2008-10-31 | 4.35 | 4.41 | 3.90 | 4.04 | 479762 | 1990100 | -0.41 | -9.21% |
| 2008-10-24 | 4.48 | 4.76 | 4.35 | 4.45 | 380395 | 1724823 | -0.02 | -0.45% |
| 2008-10-17 | 4.61 | 5.13 | 4.39 | 4.47 | 500075 | 2358172 | -0.16 | -3.46% |
| 2008-10-10 | 5.65 | 5.87 | 4.60 | 4.63 | 1131502 | 6058380 | -1.06 | -18.63% |
| 2008-09-26 | 5.10 | 5.69 | 4.56 | 5.69 | 1342094 | 7136972 | 0.89 | 18.54% |
| 2008-09-19 | 5.00 | 5.06 | 4.14 | 4.80 | 294908 | 1367142 | -0.26 | -5.14% |
| 2008-09-12 | 5.32 | 5.32 | 4.85 | 5.06 | 201694 | 1022707 | -0.17 | -3.25% |
| 2008-09-05 | 5.50 | 5.55 | 5.20 | 5.23 | 279143 | 1489284 | -0.31 | -5.60% |
| 2008-08-29 | 5.66 | 5.74 | 5.12 | 5.54 | 354047 | 1918393 | -0.08 | -1.42% |
| 2008-08-22 | 5.61 | 6.04 | 4.95 | 5.62 | 639566 | 3619009 | 0.09 | 1.63% |
| 2008-08-15 | 5.91 | 5.95 | 5.12 | 5.53 | 342010 | 1873711 | -0.37 | -6.27% |
| 2008-08-08 | 7.20 | 7.20 | 5.90 | 5.90 | 278394 | 1818749 | -2.76 | -31.87% |
| 2008-08-01 | 8.89 | 9.03 | 8.25 | 8.66 | 340532 | 2981423 | -0.15 | -1.70% |
| 2008-07-25 | 8.37 | 9.02 | 8.30 | 8.81 | 424688 | 3715314 | 0.42 | 5.01% |
| 2008-07-18 | 8.60 | 9.22 | 7.89 | 8.39 | 567825 | 4836913 | -0.31 | -3.56% |
| 2008-07-11 | 7.78 | 8.98 | 7.78 | 8.70 | 655743 | 5593300 | 0.93 | 11.97% |
| 2008-07-04 | 7.80 | 8.10 | 7.20 | 7.77 | 279123 | 2146541 | 0.08 | 1.04% |
| 2008-06-27 | 7.28 | 8.58 | 7.22 | 7.69 | 577272 | 4617136 | 0.18 | 2.40% |
| 2008-06-20 | 8.50 | 8.66 | 6.98 | 7.51 | 471217 | 3698525 | -0.95 | -11.23% |
| 2008-06-13 | 10.00 | 10.10 | 8.40 | 8.46 | 300440 | 2716241 | -2.03 | -19.35% |
| 2008-06-06 | 10.96 | 11.20 | 10.41 | 10.49 | 307359 | 3312459 | -0.52 | -4.72% |
| 2008-05-30 | 10.90 | 11.20 | 10.41 | 11.01 | 390835 | 4225110 | -0.07 | -0.63% |
| 2008-05-23 | 11.78 | 12.25 | 10.52 | 11.08 | 512225 | 5786966 | -0.78 | -6.58% |
| 2008-05-16 | 11.49 | 12.48 | 11.15 | 11.86 | 650531 | 7686431 | 0.13 | 1.11% |
| 2008-05-09 | 12.79 | 13.30 | 11.43 | 11.73 | 861844 | 10680019 | -0.87 | -6.91% |
| 2008-04-30 | 12.15 | 12.90 | 11.62 | 12.60 | 606498 | 7367799 | 0.20 | 1.61% |
| 2008-04-25 | 10.97 | 12.71 | 9.33 | 12.40 | 975246 | 11270237 | 2.29 | 22.65% |
| 2008-04-18 | 11.65 | 11.70 | 10.06 | 10.11 | 360763 | 3961866 | -1.90 | -15.82% |
| 2008-04-11 | 11.21 | 12.80 | 10.99 | 12.01 | 569848 | 6808403 | 0.80 | 7.14% |
| 2008-04-03 | 12.57 | 12.75 | 10.20 | 11.21 | 406626 | 4640312 | -1.77 | -13.64% |
| 2008-03-28 | 14.66 | 14.74 | 12.02 | 12.98 | 471524 | 6286732 | -1.42 | -9.86% |
| 2008-03-21 | 15.32 | 15.34 | 12.47 | 14.40 | 700481 | 9670774 | -0.95 | -6.19% |
| 2008-03-14 | 17.16 | 17.16 | 14.80 | 15.35 | 397858 | 6357749 | -1.83 | -10.65% |
| 2008-03-07 | 16.75 | 17.95 | 16.32 | 17.18 | 522870 | 9072539 | 0.43 | 2.57% |
| 2008-02-29 | 17.02 | 17.24 | 15.90 | 16.75 | 379387 | 6280269 | -0.38 | -2.22% |
| 2008-02-22 | 17.31 | 18.94 | 16.95 | 17.13 | 606091 | 10930740 | 0.26 | 1.54% |
| 2008-02-15 | 17.00 | 17.46 | 16.50 | 16.87 | 196830 | 3356162 | -0.33 | -1.92% |
| 2008-02-05 | 15.98 | 17.60 | 15.85 | 17.20 | 232320 | 3914611 | 1.66 | 10.68% |
| 2008-02-01 | 18.18 | 18.35 | 15.21 | 15.54 | 627609 | 10670245 | -2.64 | -14.52% |
| 2008-01-25 | 20.88 | 20.88 | 16.57 | 18.18 | 1001007 | 18047604 | -2.22 | -10.88% |
| 2008-01-18 | 22.95 | 23.10 | 19.33 | 20.40 | 967875 | 20630752 | -2.34 | -10.29% |
| 2008-01-11 | 21.58 | 23.88 | 21.22 | 22.74 | 1143567 | 25626908 | 1.18 | 5.47% |
| 2008-01-04 | 20.40 | 21.97 | 19.92 | 21.56 | 562428 | 11911981 | 1.14 | 5.58% |
| 2007-12-28 | 19.03 | 21.36 | 19.03 | 20.42 | 1311399 | 26409944 | 1.58 | 8.39% |
| 2007-12-21 | 18.35 | 19.00 | 17.30 | 18.84 | 587176 | 10663932 | 0.49 | 2.67% |
| 2007-12-14 | 17.95 | 19.62 | 17.52 | 18.35 | 892186 | 16718605 | 0.11 | 0.60% |
| 2007-12-07 | 16.80 | 18.48 | 16.71 | 18.24 | 523255 | 9266579 | 1.25 | 7.36% |
| 2007-11-30 | 17.59 | 17.98 | 16.90 | 16.99 | 487751 | 8461228 | -0.26 | -1.51% |
| 2007-11-23 | 18.40 | 19.80 | 16.35 | 17.25 | 731691 | 13332753 | -0.85 | -4.70% |
| 2007-11-16 | 16.80 | 19.17 | 16.22 | 18.10 | 1100521 | 19750608 | 0.78 | 4.50% |
| 2007-11-09 | 19.41 | 20.34 | 16.98 | 17.32 | 805876 | 15309198 | -2.01 | -10.40% |
| 2007-11-02 | 18.80 | 21.40 | 17.53 | 19.33 | 1477961 | 28914738 | 0.54 | 2.87% |
| 2007-10-26 | 23.00 | 23.35 | 18.19 | 18.79 | 1187242 | 23929044 | -4.51 | -19.36% |
| 2007-10-18 | 23.40 | 25.00 | 22.06 | 23.30 | 1179718 | 27729700 | 0.15 | 0.65% |
| 2007-10-12 | 26.99 | 27.15 | 22.58 | 23.15 | 1458768 | 36751712 | -3.27 | -12.38% |
| 2007-09-28 | 27.15 | 28.00 | 25.80 | 26.42 | 1056120 | 28125502 | -0.65 | -2.40% |
| 2007-09-21 | 27.66 | 31.60 | 25.90 | 27.07 | 2605930 | 73571688 | -3.66 | -11.91% |
| 2007-09-14 | 34.26 | 41.72 | 30.73 | 30.73 | 1263791 | 44809948 | -3.57 | -10.41% |
| 2007-08-03 | 32.90 | 35.35 | 31.80 | 34.30 | 1964266 | 66300832 | 2.12 | 6.59% |
| 2007-07-27 | 31.10 | 33.36 | 27.01 | 32.18 | 1492737 | 45664308 | 1.80 | 5.92% |
| 2007-07-20 | 30.78 | 30.80 | 27.01 | 30.38 | 1059245 | 30350842 | -0.40 | -1.30% |
| 2007-07-13 | 30.10 | 31.96 | 29.58 | 30.78 | 1069234 | 32780304 | 1.24 | 4.20% |
| 2007-07-06 | 29.51 | 30.98 | 26.10 | 29.54 | 1702233 | 48899204 | -1.32 | -4.28% |
| 2007-06-29 | 32.40 | 35.78 | 28.02 | 30.86 | 1789509 | 57053664 | -0.95 | -2.99% |
| 2007-06-22 | 31.45 | 36.39 | 30.81 | 31.81 | 2174954 | 72270376 | 1.62 | 5.37% |
| 2007-06-15 | 28.78 | 31.00 | 26.50 | 30.19 | 1911936 | 55462988 | 2.60 | 9.42% |
| 2007-06-08 | 26.01 | 28.50 | 21.29 | 27.59 | 2623786 | 65707968 | 1.30 | 4.95% |
| 2007-06-01 | 32.28 | 33.22 | 26.29 | 26.29 | 3058352 | 92179688 | -3.60 | -12.04% |
| 2007-05-25 | 23.01 | 29.89 | 23.00 | 29.89 | 2089688 | 55639924 | 5.56 | 22.85% |
| 2007-05-18 | 25.53 | 26.26 | 22.29 | 24.33 | 2166491 | 53125392 | -1.82 | -6.96% |
| 2007-05-11 | 26.00 | 30.28 | 24.76 | 26.15 | 2522149 | 68395672 | 0.14 | 0.54% |
| 2007-04-27 | 20.41 | 26.28 | 20.36 | 26.01 | 1842604 | 42063096 | 6.29 | 31.90% |
| 2007-04-20 | 16.58 | 20.80 | 16.58 | 19.72 | 2239363 | 41693220 | 3.54 | 21.88% |
| 2007-04-13 | 14.65 | 16.58 | 14.52 | 16.18 | 1679067 | 26074444 | 1.57 | 10.75% |
| 2007-04-06 | 14.00 | 15.06 | 13.79 | 14.61 | 1445044 | 20648648 | 0.59 | 4.21% |
| 2007-03-30 | 13.03 | 14.20 | 12.31 | 14.02 | 1864171 | 24681562 | 0.92 | 7.02% |
| 2007-03-23 | 11.96 | 13.78 | 11.81 | 13.10 | 1635775 | 21481016 | 0.55 | 4.38% |
| 2007-03-16 | 10.30 | 13.75 | 10.30 | 12.55 | 3322419 | 40258644 | 2.51 | 25.00% |
| 2007-03-09 | 9.64 | 10.27 | 9.25 | 10.04 | 1056478 | 10457957 | 0.41 | 4.26% |
| 2007-03-02 | 10.96 | 11.20 | 9.40 | 9.63 | 1531259 | 15594716 | -1.31 | -11.97% |
| 2007-02-16 | 9.80 | 11.33 | 9.78 | 10.94 | 1270729 | 13433434 | 1.15 | 11.75% |
| 2007-02-09 | 9.29 | 9.98 | 9.00 | 9.79 | 1098966 | 10446180 | 0.47 | 5.04% |
| 2007-02-02 | 10.22 | 10.64 | 8.95 | 9.32 | 1686304 | 16676974 | -0.78 | -7.72% |
| 2007-01-26 | 10.19 | 10.68 | 9.25 | 10.10 | 1891440 | 19071864 | 0.06 | 0.60% |
| 2007-01-19 | 8.75 | 10.18 | 8.66 | 10.04 | 2464156 | 23343836 | 1.34 | 15.40% |
| 2007-01-12 | 8.78 | 9.76 | 8.60 | 8.70 | 2056882 | 19163356 | 0.06 | 0.69% |
| 2007-01-05 | 9.00 | 9.28 | 8.00 | 8.64 | 979690 | 8547847 | -0.07 | -0.80% |
| 2006-12-29 | 7.38 | 8.86 | 7.34 | 8.71 | 2125580 | 17254144 | 1.38 | 18.83% |
| 2006-12-22 | 7.15 | 7.94 | 7.05 | 7.33 | 1814283 | 13466033 | 0.38 | 5.47% |
| 2006-12-15 | 6.14 | 7.03 | 6.14 | 6.95 | 1346978 | 9000798 | 0.84 | 13.75% |
| 2006-12-08 | 6.85 | 7.05 | 6.10 | 6.11 | 1562942 | 10397764 | -0.65 | -9.62% |
| 2006-12-01 | 6.19 | 6.96 | 6.13 | 6.76 | 1688553 | 11045402 | 0.59 | 9.56% |
