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 | 7.63 | 7.73 | 6.91 | 7.26 | 415003 | 3070526 | -0.34 | -4.47% |
| 2009-11-20 | 7.01 | 7.95 | 6.91 | 7.60 | 758004 | 5622409 | 0.59 | 8.42% |
| 2009-11-13 | 6.58 | 7.15 | 6.37 | 7.01 | 768549 | 5280986 | 0.50 | 7.68% |
| 2009-11-06 | 5.87 | 6.64 | 5.82 | 6.51 | 389039 | 2480823 | 0.58 | 9.78% |
| 2009-10-30 | 6.41 | 6.43 | 5.86 | 5.93 | 229293 | 1390163 | -0.48 | -7.49% |
| 2009-10-23 | 6.28 | 6.49 | 6.15 | 6.41 | 301875 | 1914155 | 0.11 | 1.75% |
| 2009-10-16 | 6.02 | 6.30 | 0.00 | 6.30 | 154891 | 958052 | 0.21 | 3.45% |
| 2009-10-09 | 5.81 | 6.11 | 5.77 | 6.09 | 31625 | 190548 | 0.23 | 3.92% |
| 2009-09-30 | 6.24 | 6.25 | 5.60 | 5.86 | 78247 | 460358 | -0.31 | -5.02% |
| 2009-09-25 | 6.40 | 6.75 | 6.03 | 6.17 | 187062 | 1200409 | -0.36 | -5.51% |
| 2009-09-18 | 6.72 | 7.05 | 6.50 | 6.53 | 522713 | 3547022 | -0.26 | -3.83% |
| 2009-09-11 | 6.02 | 7.00 | 5.91 | 6.79 | 731048 | 4799227 | 0.79 | 13.17% |
| 2009-09-04 | 6.10 | 6.10 | 5.60 | 6.00 | 171309 | 1005147 | -0.16 | -2.60% |
| 2009-08-28 | 6.10 | 6.40 | 5.82 | 6.16 | 287063 | 1766089 | -0.02 | -0.32% |
| 2009-08-21 | 6.57 | 6.57 | 5.66 | 6.18 | 281882 | 1716943 | -0.41 | -6.22% |
| 2009-08-14 | 7.55 | 7.66 | 6.58 | 6.59 | 269799 | 1952431 | -0.93 | -12.37% |
| 2009-08-07 | 7.49 | 8.30 | 7.34 | 7.52 | 788060 | 6195154 | 0.03 | 0.40% |
| 2009-07-31 | 7.71 | 8.07 | 7.07 | 7.49 | 539410 | 4119199 | -0.23 | -2.98% |
| 2009-07-24 | 8.16 | 8.39 | 7.59 | 7.72 | 673663 | 5407302 | -0.50 | -6.08% |
| 2009-07-17 | 7.90 | 8.25 | 7.60 | 8.22 | 887764 | 7005606 | 0.33 | 4.18% |
| 2009-07-10 | 7.70 | 8.01 | 7.62 | 7.89 | 499889 | 3907053 | 0.34 | 4.50% |
| 2009-07-03 | 7.60 | 7.75 | 7.44 | 7.55 | 356900 | 2698985 | -0.08 | -1.05% |
| 2009-06-26 | 8.03 | 8.05 | 7.57 | 7.63 | 346005 | 2699348 | -0.39 | -4.86% |
| 2009-06-19 | 7.56 | 8.04 | 7.45 | 8.02 | 349545 | 2706034 | 0.45 | 5.95% |
| 2009-06-12 | 8.13 | 8.14 | 7.40 | 7.57 | 521187 | 4056276 | -0.53 | -6.54% |
| 2009-06-05 | 7.99 | 8.17 | 7.88 | 8.10 | 247253 | 1987987 | 0.15 | 1.89% |
| 2009-05-27 | 7.73 | 8.18 | 7.68 | 7.95 | 115696 | 916907 | -0.05 | -0.62% |
| 2009-05-22 | 8.20 | 8.68 | 7.80 | 8.00 | 299170 | 2480874 | -0.29 | -3.50% |
| 2009-05-15 | 8.71 | 8.77 | 8.01 | 8.29 | 375919 | 3125161 | -0.42 | -4.82% |
| 2009-05-08 | 8.92 | 9.15 | 8.44 | 8.71 | 390024 | 3418361 | 0.11 | 1.28% |
| 2009-04-30 | 8.32 | 8.76 | 7.62 | 8.60 | 521421 | 4325813 | 0.44 | 5.39% |
| 2009-04-24 | 7.27 | 8.30 | 7.27 | 8.16 | 1005962 | 7870995 | 0.82 | 11.17% |
| 2009-04-17 | 7.30 | 7.80 | 7.26 | 7.34 | 627770 | 4728322 | 0.04 | 0.55% |
| 2009-04-10 | 6.93 | 7.50 | 6.66 | 7.30 | 319971 | 2260476 | 0.37 | 5.34% |
| 2009-04-03 | 7.00 | 7.44 | 6.73 | 6.93 | 428361 | 3050835 | -0.10 | -1.42% |
| 2009-03-27 | 7.07 | 7.52 | 6.83 | 7.03 | 553428 | 3977935 | 0.03 | 0.43% |
| 2009-03-20 | 6.29 | 7.31 | 6.27 | 7.00 | 850173 | 5850673 | 0.74 | 11.82% |
| 2009-03-13 | 6.12 | 6.75 | 5.58 | 6.26 | 517931 | 3261170 | 0.12 | 1.95% |
| 2009-03-06 | 5.40 | 6.32 | 5.34 | 6.14 | 511348 | 3043494 | 0.75 | 13.91% |
| 2009-02-27 | 6.53 | 6.76 | 5.27 | 5.39 | 496589 | 3068939 | -1.18 | -17.96% |
| 2009-02-20 | 6.68 | 7.16 | 6.23 | 6.57 | 697000 | 4665546 | -0.11 | -1.65% |
| 2009-02-13 | 6.36 | 6.90 | 6.18 | 6.68 | 804948 | 5204003 | 0.36 | 5.70% |
| 2009-02-06 | 5.81 | 6.39 | 5.70 | 6.32 | 685454 | 4209113 | 0.57 | 9.91% |
| 2009-01-23 | 5.95 | 6.00 | 5.54 | 5.75 | 456523 | 2628955 | -0.18 | -3.04% |
| 2009-01-16 | 5.63 | 6.14 | 5.31 | 5.93 | 402144 | 2325360 | 0.30 | 5.33% |
| 2009-01-09 | 5.33 | 5.94 | 5.31 | 5.63 | 323836 | 1818378 | 0.49 | 9.53% |
| 2008-12-26 | 5.80 | 5.97 | 4.97 | 5.14 | 290253 | 1574679 | -0.60 | -10.45% |
| 2008-12-19 | 5.51 | 5.83 | 5.33 | 5.74 | 376390 | 2132011 | 0.27 | 4.94% |
| 2008-12-12 | 6.11 | 6.48 | 5.35 | 5.47 | 577703 | 3505329 | -0.65 | -10.62% |
| 2008-12-05 | 5.95 | 6.60 | 5.73 | 6.12 | 808018 | 4981724 | -0.02 | -0.33% |
| 2008-11-28 | 5.63 | 6.70 | 5.40 | 6.14 | 945173 | 5791703 | 0.52 | 9.25% |
| 2008-11-21 | 5.51 | 6.22 | 5.25 | 5.62 | 1070036 | 6129854 | -0.04 | -0.71% |
| 2008-11-14 | 4.52 | 5.76 | 4.46 | 5.66 | 1120573 | 5806293 | 1.28 | 29.22% |
| 2008-11-07 | 3.70 | 4.51 | 3.68 | 4.38 | 703911 | 2981011 | 0.65 | 17.43% |
| 2008-10-31 | 3.86 | 4.15 | 3.70 | 3.73 | 416437 | 1651282 | -0.24 | -6.04% |
| 2008-10-24 | 3.48 | 4.09 | 3.34 | 3.97 | 245395 | 905907 | 0.51 | 14.74% |
| 2008-10-17 | 4.05 | 4.20 | 3.36 | 3.46 | 168947 | 633702 | -0.62 | -15.20% |
| 2008-10-10 | 4.30 | 4.61 | 4.08 | 4.08 | 211713 | 925399 | -0.33 | -7.48% |
| 2008-09-26 | 4.55 | 4.76 | 3.93 | 4.41 | 240992 | 1056029 | 0.04 | 0.92% |
| 2008-09-19 | 4.20 | 4.48 | 3.83 | 4.37 | 145662 | 615536 | 0.00 | 0.00% |
| 2008-09-12 | 4.42 | 4.50 | 4.13 | 4.37 | 92871 | 401046 | -0.09 | -2.02% |
| 2008-09-05 | 4.46 | 4.60 | 4.21 | 4.46 | 89377 | 393856 | 0.00 | 0.00% |
| 2008-08-29 | 4.85 | 4.85 | 4.16 | 4.46 | 117443 | 518825 | -0.19 | -4.09% |
| 2008-08-22 | 5.11 | 5.25 | 4.35 | 4.65 | 203223 | 993903 | -0.46 | -9.00% |
| 2008-08-15 | 6.13 | 6.20 | 4.78 | 5.11 | 160733 | 844346 | -1.02 | -16.64% |
| 2008-08-08 | 6.79 | 6.90 | 6.13 | 6.13 | 125890 | 833147 | -0.79 | -11.42% |
| 2008-08-01 | 7.18 | 7.40 | 6.46 | 6.92 | 188142 | 1308878 | -0.24 | -3.35% |
| 2008-07-25 | 6.71 | 7.37 | 6.68 | 7.16 | 298364 | 2120206 | 0.38 | 5.61% |
| 2008-07-18 | 7.15 | 7.57 | 6.22 | 6.78 | 325450 | 2269236 | -0.39 | -5.44% |
| 2008-07-11 | 6.98 | 7.61 | 6.85 | 7.17 | 597667 | 4350753 | 0.19 | 2.72% |
| 2008-07-04 | 6.19 | 7.32 | 6.09 | 6.98 | 612769 | 4227751 | 0.82 | 13.31% |
| 2008-06-27 | 5.80 | 6.90 | 5.64 | 6.16 | 430554 | 2704750 | 0.20 | 3.36% |
| 2008-06-20 | 6.89 | 7.35 | 5.64 | 5.96 | 720586 | 4855509 | -1.05 | -14.98% |
| 2008-06-13 | 5.60 | 7.18 | 5.59 | 7.01 | 770945 | 5137034 | 1.16 | 19.83% |
| 2008-06-05 | 6.08 | 6.25 | 5.79 | 5.85 | 54225 | 327472 | -0.22 | -3.62% |
| 2008-05-30 | 6.31 | 6.31 | 5.95 | 6.07 | 84624 | 517494 | -0.24 | -3.80% |
| 2008-05-23 | 6.93 | 6.98 | 6.04 | 6.31 | 120828 | 781217 | -0.64 | -9.21% |
| 2008-05-16 | 6.75 | 7.28 | 6.51 | 6.95 | 208005 | 1447633 | 0.09 | 1.31% |
| 2008-05-09 | 6.91 | 7.27 | 6.61 | 6.86 | 233275 | 1622832 | 0.34 | 5.21% |
| 2008-04-29 | 6.61 | 6.69 | 6.40 | 6.52 | 59180 | 388664 | -0.20 | -2.98% |
| 2008-04-25 | 6.30 | 7.06 | 5.54 | 6.72 | 220761 | 1441317 | 0.87 | 14.87% |
| 2008-04-18 | 7.00 | 7.01 | 5.73 | 5.85 | 114130 | 730196 | -1.30 | -18.18% |
| 2008-04-11 | 6.60 | 7.80 | 6.60 | 7.15 | 183519 | 1326378 | 0.47 | 7.04% |
| 2008-04-03 | 7.80 | 7.88 | 6.30 | 6.68 | 129559 | 908287 | -1.33 | -16.60% |
| 2008-03-28 | 9.10 | 9.39 | 7.48 | 8.01 | 217489 | 1848853 | -0.96 | -10.70% |
| 2008-03-21 | 10.11 | 10.50 | 7.85 | 8.97 | 448553 | 4101247 | -1.31 | -12.74% |
| 2008-03-14 | 9.58 | 10.38 | 9.13 | 10.28 | 729098 | 7297986 | 0.66 | 6.86% |
| 2008-03-07 | 9.35 | 9.73 | 9.02 | 9.62 | 251853 | 2371292 | 0.27 | 2.89% |
| 2008-02-29 | 9.12 | 9.45 | 8.86 | 9.35 | 114623 | 1054294 | 0.23 | 2.52% |
| 2008-02-22 | 9.47 | 9.75 | 8.95 | 9.12 | 122468 | 1157663 | -0.16 | -1.72% |
| 2008-02-15 | 9.38 | 9.45 | 9.00 | 9.28 | 69890 | 645260 | 0.06 | 0.65% |
| 2008-02-05 | 9.22 | 9.65 | 9.08 | 9.22 | 184404 | 1726029 | 0.19 | 2.10% |
| 2008-02-01 | 10.26 | 10.51 | 9.03 | 9.03 | 325637 | 3188834 | -1.37 | -13.17% |
| 2008-01-25 | 10.36 | 10.89 | 8.64 | 10.40 | 411328 | 4105850 | 0.03 | 0.29% |
| 2008-01-18 | 10.40 | 11.06 | 9.94 | 10.37 | 224373 | 2372039 | -0.11 | -1.05% |
| 2008-01-11 | 10.92 | 11.28 | 10.32 | 10.48 | 248813 | 2684757 | -0.25 | -2.33% |
| 2008-01-04 | 10.32 | 10.87 | 10.16 | 10.73 | 139763 | 1480325 | 0.43 | 4.17% |
| 2007-12-28 | 10.11 | 10.58 | 10.00 | 10.30 | 220811 | 2267498 | 0.21 | 2.08% |
| 2007-12-21 | 9.66 | 10.30 | 9.47 | 10.09 | 200064 | 1987062 | 0.42 | 4.34% |
| 2007-12-14 | 9.37 | 9.96 | 9.25 | 9.67 | 162676 | 1569339 | 0.26 | 2.76% |
| 2007-12-07 | 9.14 | 9.47 | 9.03 | 9.41 | 96993 | 902931 | 0.36 | 3.98% |
| 2007-11-30 | 9.39 | 9.46 | 8.90 | 9.05 | 77665 | 711694 | -0.17 | -1.84% |
| 2007-11-23 | 9.20 | 9.70 | 8.87 | 9.22 | 125706 | 1179891 | 0.10 | 1.10% |
| 2007-11-16 | 8.95 | 9.50 | 8.81 | 9.12 | 114177 | 1049631 | 0.05 | 0.55% |
| 2007-11-09 | 9.80 | 10.12 | 8.81 | 9.07 | 164427 | 1568483 | -0.82 | -8.29% |
| 2007-11-02 | 10.00 | 10.85 | 9.30 | 9.89 | 330607 | 3314346 | 0.02 | 0.20% |
| 2007-10-26 | 12.00 | 12.75 | 9.87 | 9.87 | 588097 | 6791639 | -1.79 | -15.35% |
| 2007-10-18 | 11.24 | 12.60 | 11.10 | 11.66 | 376946 | 4544235 | 0.33 | 2.91% |
| 2007-10-12 | 11.42 | 12.25 | 10.89 | 11.33 | 534356 | 6225914 | 0.12 | 1.07% |
| 2007-09-28 | 11.68 | 11.70 | 10.68 | 11.21 | 291046 | 3262702 | -0.53 | -4.51% |
| 2007-09-21 | 11.81 | 12.50 | 11.30 | 11.74 | 360934 | 4290180 | -0.08 | -0.68% |
| 2007-09-14 | 12.15 | 12.80 | 11.30 | 11.82 | 365073 | 4365438 | -0.51 | -4.14% |
| 2007-09-07 | 12.36 | 13.20 | 12.14 | 12.33 | 628836 | 8042341 | 0.01 | 0.08% |
| 2007-08-31 | 11.70 | 12.95 | 11.57 | 12.32 | 599590 | 7401934 | 0.68 | 5.84% |
| 2007-08-24 | 12.00 | 12.30 | 11.50 | 11.64 | 425441 | 5059519 | -0.16 | -1.36% |
| 2007-08-17 | 11.30 | 12.30 | 11.11 | 11.80 | 614515 | 7240355 | 0.57 | 5.08% |
| 2007-08-10 | 10.68 | 11.42 | 10.30 | 11.23 | 386788 | 4174673 | 0.60 | 5.64% |
| 2007-08-03 | 10.88 | 11.36 | 10.26 | 10.63 | 316500 | 3435769 | -0.25 | -2.30% |
| 2007-07-27 | 9.86 | 11.10 | 9.83 | 10.88 | 399101 | 4247717 | 1.11 | 11.36% |
| 2007-07-20 | 9.62 | 9.83 | 9.21 | 9.77 | 103693 | 987569 | 0.20 | 2.09% |
| 2007-07-13 | 9.75 | 9.98 | 9.43 | 9.57 | 153076 | 1488489 | -0.19 | -1.95% |
| 2007-07-06 | 9.15 | 10.22 | 9.14 | 9.76 | 253017 | 2456845 | 0.66 | 7.25% |
| 2007-06-29 | 10.73 | 11.00 | 9.01 | 9.10 | 293077 | 2981892 | -1.63 | -15.19% |
| 2007-06-22 | 12.15 | 12.48 | 10.46 | 10.73 | 507174 | 6012712 | -1.12 | -9.45% |
| 2007-06-15 | 11.35 | 12.13 | 10.88 | 11.85 | 544647 | 6319445 | 0.52 | 4.59% |
| 2007-06-08 | 10.94 | 11.80 | 9.35 | 11.33 | 795717 | 8522344 | 0.63 | 5.89% |
| 2007-06-01 | 12.70 | 13.50 | 10.38 | 10.70 | 966696 | 11946277 | -1.93 | -15.28% |
| 2007-05-25 | 11.80 | 13.33 | 11.68 | 12.63 | 793352 | 10075130 | 0.37 | 3.02% |
| 2007-05-18 | 12.95 | 13.28 | 11.99 | 12.26 | 607565 | 7633061 | -1.04 | -7.82% |
| 2007-05-11 | 13.33 | 13.72 | 12.30 | 13.30 | 778399 | 10170269 | 0.37 | 2.86% |
| 2007-04-27 | 13.33 | 14.13 | 12.73 | 12.93 | 966147 | 12914903 | -0.26 | -1.97% |
| 2007-04-20 | 12.05 | 13.30 | 11.90 | 13.19 | 969727 | 12134753 | 1.11 | 9.19% |
| 2007-04-13 | 12.19 | 12.79 | 11.49 | 12.08 | 823566 | 9871244 | -0.20 | -1.63% |
| 2007-04-06 | 10.63 | 12.60 | 10.51 | 12.28 | 1056520 | 12329573 | 1.71 | 16.18% |
| 2007-03-30 | 10.31 | 10.98 | 9.65 | 10.57 | 812284 | 8427134 | 0.30 | 2.92% |
| 2007-03-23 | 9.24 | 10.37 | 9.11 | 10.27 | 662865 | 6560529 | 0.78 | 8.22% |
| 2007-03-16 | 9.72 | 9.93 | 9.26 | 9.49 | 679975 | 6557435 | -0.26 | -2.67% |
| 2007-03-09 | 9.45 | 10.20 | 8.98 | 9.75 | 726367 | 7023843 | 0.32 | 3.39% |
| 2007-03-02 | 10.75 | 11.15 | 9.13 | 9.43 | 820106 | 8281136 | -1.41 | -13.01% |
| 2007-02-16 | 10.08 | 11.16 | 9.75 | 10.84 | 733730 | 7692781 | 0.67 | 6.59% |
| 2007-02-09 | 9.52 | 10.70 | 9.39 | 10.17 | 729789 | 7322451 | 0.57 | 5.94% |
| 2007-02-02 | 9.40 | 10.94 | 9.30 | 9.60 | 1899416 | 19273028 | 0.66 | 7.38% |
| 2007-01-26 | 8.13 | 9.28 | 7.80 | 8.94 | 1160262 | 9673845 | 0.00 | 0.00% |
