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 | 7.83 | 7.31 | 7.34 | 614236 | 4703369 | -0.34 | -4.43% |
| 2009-11-20 | 7.52 | 7.76 | 7.44 | 7.68 | 1392575 | 10570654 | 0.22 | 2.95% |
| 2009-11-13 | 7.34 | 7.47 | 7.17 | 7.46 | 1155536 | 8484132 | 0.21 | 2.90% |
| 2009-11-06 | 6.80 | 7.35 | 6.77 | 7.25 | 1024156 | 7324793 | 0.29 | 4.17% |
| 2009-10-30 | 7.25 | 7.34 | 6.94 | 6.96 | 897817 | 6398973 | -0.24 | -3.33% |
| 2009-10-23 | 6.98 | 7.25 | 6.93 | 7.20 | 537382 | 3846012 | 0.21 | 3.00% |
| 2009-10-16 | 6.91 | 7.10 | 6.83 | 6.99 | 366860 | 2559269 | 0.06 | 0.87% |
| 2009-10-09 | 6.70 | 6.94 | 6.69 | 6.93 | 68866 | 472582 | 0.23 | 3.43% |
| 2009-09-30 | 6.87 | 6.92 | 6.50 | 6.70 | 175804 | 1175649 | -0.14 | -2.05% |
| 2009-09-25 | 7.10 | 7.35 | 6.74 | 6.84 | 437264 | 3068978 | -0.30 | -4.20% |
| 2009-09-18 | 7.37 | 7.52 | 7.03 | 7.14 | 953423 | 7013449 | -0.03 | -0.42% |
| 2009-09-11 | 7.05 | 7.26 | 6.91 | 7.17 | 647141 | 4573244 | 0.14 | 1.99% |
| 2009-09-04 | 7.05 | 7.05 | 6.66 | 7.03 | 530084 | 3645584 | -0.05 | -0.71% |
| 2009-08-28 | 7.11 | 7.55 | 6.93 | 7.08 | 880120 | 6366488 | -0.04 | -0.56% |
| 2009-08-21 | 7.14 | 7.25 | 6.66 | 7.12 | 594084 | 4151506 | -0.09 | -1.25% |
| 2009-08-14 | 8.24 | 8.28 | 7.20 | 7.21 | 827727 | 6436464 | -0.90 | -11.10% |
| 2009-08-07 | 8.16 | 8.84 | 8.05 | 8.11 | 1722041 | 14490445 | -0.04 | -0.49% |
| 2009-07-31 | 8.07 | 8.48 | 7.54 | 8.15 | 1069570 | 8667579 | 0.10 | 1.24% |
| 2009-07-24 | 8.21 | 8.41 | 7.91 | 8.05 | 819440 | 6668801 | -0.12 | -1.47% |
| 2009-07-17 | 8.08 | 8.50 | 8.01 | 8.17 | 1070046 | 8820603 | 0.18 | 2.25% |
| 2009-07-10 | 7.87 | 8.10 | 7.70 | 7.99 | 656831 | 5188757 | 0.15 | 1.91% |
| 2009-07-03 | 7.86 | 8.15 | 7.60 | 7.84 | 625579 | 4889273 | 0.01 | 0.13% |
| 2009-06-26 | 7.73 | 8.20 | 7.49 | 7.83 | 886185 | 7022938 | 0.12 | 1.56% |
| 2009-06-19 | 6.81 | 7.85 | 6.80 | 7.71 | 1134351 | 8288578 | 0.95 | 14.05% |
| 2009-06-12 | 6.83 | 7.22 | 6.71 | 6.76 | 838268 | 5855830 | -0.06 | -0.88% |
| 2009-06-05 | 6.83 | 7.03 | 6.78 | 6.82 | 499730 | 3436640 | 0.04 | 0.59% |
| 2009-05-27 | 6.60 | 6.95 | 6.52 | 6.78 | 353914 | 2378193 | 0.04 | 0.59% |
| 2009-05-22 | 6.99 | 7.09 | 6.59 | 6.74 | 655732 | 4482260 | -0.24 | -3.44% |
| 2009-05-15 | 7.21 | 7.44 | 6.79 | 6.98 | 954631 | 6748975 | -0.11 | -1.55% |
| 2009-05-08 | 6.43 | 7.28 | 6.41 | 7.09 | 1034385 | 7052564 | 0.66 | 10.26% |
| 2009-04-30 | 6.41 | 6.58 | 6.10 | 6.43 | 457933 | 2913794 | 0.06 | 0.94% |
| 2009-04-24 | 6.38 | 6.82 | 6.33 | 6.37 | 649034 | 4253714 | -0.01 | -0.16% |
| 2009-04-17 | 6.39 | 6.64 | 6.28 | 6.38 | 735658 | 4727895 | 0.04 | 0.63% |
| 2009-04-10 | 6.41 | 6.50 | 6.17 | 6.34 | 321696 | 2032213 | -0.06 | -0.94% |
| 2009-04-03 | 6.33 | 6.68 | 6.29 | 6.40 | 761216 | 4965488 | 0.05 | 0.79% |
| 2009-03-27 | 6.23 | 6.47 | 6.18 | 6.35 | 404533 | 2562696 | 0.13 | 2.09% |
| 2009-03-20 | 6.04 | 6.39 | 5.96 | 6.22 | 345733 | 2157510 | 0.13 | 2.13% |
| 2009-03-13 | 6.20 | 6.28 | 5.93 | 6.09 | 304507 | 1867932 | -0.07 | -1.14% |
| 2009-03-06 | 5.87 | 6.28 | 5.74 | 6.16 | 418481 | 2534537 | 0.26 | 4.41% |
| 2009-02-27 | 6.43 | 6.60 | 5.73 | 5.90 | 633202 | 3949597 | -0.54 | -8.38% |
| 2009-02-20 | 6.56 | 6.79 | 6.07 | 6.44 | 802009 | 5133600 | -0.07 | -1.07% |
| 2009-02-13 | 6.16 | 6.54 | 6.00 | 6.51 | 958536 | 6002526 | 0.39 | 6.37% |
| 2009-02-06 | 5.88 | 6.17 | 5.63 | 6.12 | 610798 | 3603599 | 0.31 | 5.34% |
| 2009-01-23 | 5.53 | 6.01 | 5.50 | 5.81 | 490056 | 2799303 | 0.26 | 4.68% |
| 2009-01-16 | 5.34 | 5.65 | 5.24 | 5.55 | 620314 | 3348171 | 0.14 | 2.59% |
| 2009-01-09 | 5.37 | 5.86 | 5.26 | 5.41 | 772964 | 4225829 | -0.01 | -0.18% |
| 2008-12-26 | 5.84 | 5.89 | 5.28 | 5.42 | 244082 | 1361936 | -0.42 | -7.19% |
| 2008-12-19 | 5.85 | 5.93 | 5.58 | 5.84 | 205470 | 1189630 | 0.13 | 2.28% |
| 2008-12-12 | 5.97 | 6.17 | 5.66 | 5.71 | 484199 | 2894416 | -0.20 | -3.38% |
| 2008-12-05 | 5.49 | 6.02 | 5.46 | 5.91 | 306531 | 1777982 | 0.42 | 7.65% |
| 2008-11-28 | 5.78 | 6.04 | 5.41 | 5.49 | 116610 | 662449 | -0.27 | -4.69% |
| 2008-11-21 | 5.98 | 6.18 | 5.45 | 5.76 | 303857 | 1785537 | -0.21 | -3.52% |
| 2008-11-14 | 5.52 | 5.97 | 5.40 | 5.97 | 192944 | 1097616 | 0.57 | 10.56% |
| 2008-11-07 | 5.30 | 5.52 | 5.01 | 5.40 | 131922 | 697437 | -0.01 | -0.18% |
| 2008-10-31 | 6.02 | 6.23 | 5.41 | 5.41 | 229148 | 1335439 | -0.84 | -13.44% |
| 2008-10-24 | 6.56 | 6.56 | 6.06 | 6.25 | 172759 | 1087019 | -0.35 | -5.30% |
| 2008-10-17 | 6.41 | 6.92 | 6.35 | 6.60 | 157582 | 1040664 | 0.06 | 0.92% |
| 2008-10-10 | 6.85 | 6.90 | 6.28 | 6.54 | 214494 | 1415001 | -0.31 | -4.53% |
| 2008-09-26 | 7.30 | 7.65 | 6.60 | 6.85 | 303051 | 2130895 | -0.17 | -2.42% |
| 2008-09-19 | 6.38 | 7.02 | 6.15 | 7.02 | 222889 | 1485450 | 0.62 | 9.69% |
| 2008-09-12 | 6.30 | 6.60 | 6.08 | 6.40 | 107709 | 679808 | 0.06 | 0.95% |
| 2008-09-05 | 6.74 | 6.93 | 6.30 | 6.34 | 201936 | 1339405 | -0.40 | -5.93% |
| 2008-08-29 | 6.92 | 7.09 | 6.56 | 6.74 | 248943 | 1677256 | -0.16 | -2.32% |
| 2008-08-22 | 7.46 | 7.80 | 6.79 | 6.90 | 604615 | 4407089 | -0.55 | -7.38% |
| 2008-08-15 | 6.71 | 7.60 | 6.62 | 7.45 | 709159 | 5084390 | 0.63 | 9.24% |
| 2008-08-08 | 6.55 | 7.06 | 6.43 | 6.82 | 288303 | 1965534 | 0.23 | 3.49% |
| 2008-08-01 | 6.60 | 6.95 | 6.37 | 6.59 | 172629 | 1150502 | 0.04 | 0.61% |
| 2008-07-25 | 6.25 | 6.68 | 6.20 | 6.55 | 125532 | 821469 | 0.18 | 2.83% |
| 2008-07-18 | 6.71 | 6.82 | 6.06 | 6.37 | 187996 | 1199186 | -0.36 | -5.35% |
| 2008-07-11 | 6.80 | 7.06 | 6.66 | 6.73 | 203706 | 1411953 | -0.06 | -0.88% |
| 2008-07-04 | 6.21 | 6.86 | 6.13 | 6.79 | 194781 | 1275804 | 0.66 | 10.77% |
| 2008-06-27 | 6.12 | 6.69 | 6.04 | 6.13 | 178458 | 1141596 | -0.06 | -0.97% |
| 2008-06-20 | 6.39 | 6.65 | 5.88 | 6.19 | 220642 | 1391973 | -0.20 | -3.13% |
| 2008-06-13 | 6.89 | 6.93 | 6.35 | 6.39 | 238893 | 1581630 | -0.73 | -10.25% |
| 2008-06-06 | 7.48 | 7.58 | 7.10 | 7.12 | 392281 | 2869265 | -0.78 | -9.87% |
| 2008-05-30 | 8.10 | 8.29 | 7.71 | 7.90 | 306183 | 2461186 | -0.19 | -2.35% |
| 2008-05-23 | 8.29 | 8.45 | 7.50 | 8.09 | 329671 | 2642818 | -0.28 | -3.35% |
| 2008-05-15 | 8.01 | 8.66 | 7.91 | 8.37 | 390698 | 3257072 | 0.27 | 3.33% |
| 2008-05-09 | 8.40 | 8.68 | 7.91 | 8.10 | 421428 | 3509381 | -0.30 | -3.57% |
| 2008-04-30 | 8.00 | 8.47 | 7.80 | 8.40 | 315132 | 2558069 | 0.29 | 3.58% |
| 2008-04-25 | 7.48 | 8.45 | 6.91 | 8.11 | 567355 | 4458377 | 1.16 | 16.69% |
| 2008-04-18 | 8.15 | 8.15 | 6.89 | 6.95 | 175061 | 1314127 | -1.33 | -16.06% |
| 2008-04-11 | 7.79 | 8.56 | 7.69 | 8.28 | 246024 | 2024911 | 0.40 | 5.08% |
| 2008-04-03 | 8.72 | 8.85 | 7.49 | 7.88 | 197634 | 1598334 | -1.12 | -12.44% |
| 2008-03-28 | 9.50 | 9.79 | 8.47 | 9.00 | 378949 | 3479813 | -0.38 | -4.05% |
| 2008-03-21 | 10.10 | 10.25 | 8.44 | 9.38 | 374522 | 3432637 | -0.78 | -7.68% |
| 2008-03-14 | 11.81 | 11.95 | 10.00 | 10.16 | 374385 | 4117809 | -1.65 | -13.97% |
| 2008-03-07 | 11.58 | 12.36 | 11.42 | 11.81 | 425972 | 5113066 | 0.21 | 1.81% |
| 2008-02-29 | 11.71 | 11.98 | 11.05 | 11.60 | 221667 | 2539916 | -0.11 | -0.94% |
| 2008-02-22 | 12.00 | 12.25 | 11.53 | 11.71 | 256302 | 3049270 | 0.18 | 1.56% |
| 2008-02-15 | 12.22 | 13.00 | 11.37 | 11.53 | 199020 | 2329621 | -0.37 | -3.11% |
| 2008-02-05 | 12.00 | 12.06 | 11.69 | 11.90 | 101072 | 1205813 | 0.79 | 7.11% |
| 2008-02-01 | 12.98 | 13.02 | 10.66 | 11.11 | 365845 | 4355857 | -1.60 | -12.59% |
| 2008-01-25 | 13.30 | 13.77 | 11.79 | 12.71 | 934726 | 11939745 | -0.45 | -3.42% |
| 2008-01-18 | 13.68 | 13.80 | 12.35 | 13.16 | 961811 | 12742507 | -0.38 | -2.81% |
| 2008-01-11 | 13.00 | 13.95 | 12.93 | 13.54 | 995398 | 13367160 | 0.44 | 3.36% |
| 2008-01-04 | 12.30 | 13.37 | 12.19 | 13.10 | 814239 | 10347998 | 0.91 | 7.46% |
| 2007-12-21 | 11.88 | 12.25 | 11.56 | 12.19 | 426293 | 5088012 | 0.43 | 3.66% |
| 2007-12-14 | 11.40 | 12.28 | 11.36 | 11.76 | 545499 | 6445782 | 0.14 | 1.21% |
| 2007-12-07 | 11.06 | 11.65 | 11.03 | 11.62 | 387795 | 4394493 | 0.69 | 6.31% |
| 2007-11-30 | 11.20 | 11.32 | 10.68 | 10.93 | 297379 | 3279440 | -0.06 | -0.55% |
| 2007-11-23 | 11.18 | 11.66 | 10.60 | 10.99 | 296349 | 3335940 | -0.17 | -1.52% |
| 2007-11-16 | 10.91 | 11.53 | 10.60 | 11.16 | 392994 | 4346163 | 0.07 | 0.63% |
| 2007-11-09 | 12.83 | 12.83 | 11.01 | 11.09 | 469554 | 5623715 | -1.79 | -13.90% |
| 2007-11-02 | 12.38 | 13.19 | 11.75 | 12.88 | 741334 | 9480291 | 0.67 | 5.49% |
| 2007-10-26 | 13.90 | 13.90 | 11.75 | 12.21 | 742211 | 9557801 | -2.25 | -15.56% |
| 2007-10-18 | 14.85 | 15.64 | 14.20 | 14.46 | 1268959 | 18947404 | -0.36 | -2.43% |
| 2007-10-12 | 13.74 | 15.73 | 13.18 | 14.82 | 3300207 | 47943048 | 1.69 | 12.87% |
| 2007-09-28 | 13.10 | 13.54 | 12.55 | 13.13 | 774313 | 10065549 | 0.03 | 0.23% |
| 2007-09-21 | 12.70 | 14.37 | 12.70 | 13.10 | 2127547 | 28915652 | 0.53 | 4.22% |
| 2007-09-14 | 12.50 | 13.00 | 11.60 | 12.57 | 1105928 | 13590857 | -0.23 | -1.80% |
| 2007-09-07 | 13.61 | 13.95 | 12.80 | 12.80 | 1766781 | 23541688 | -0.59 | -4.41% |
| 2007-08-31 | 12.10 | 14.00 | 11.52 | 13.39 | 2518016 | 32491140 | 1.52 | 12.80% |
| 2007-08-24 | 11.32 | 12.31 | 11.22 | 11.87 | 1243943 | 14645683 | 0.77 | 6.94% |
| 2007-08-17 | 11.00 | 11.66 | 10.91 | 11.10 | 728470 | 8217908 | 0.08 | 0.73% |
| 2007-08-10 | 11.25 | 12.03 | 10.79 | 11.02 | 1089934 | 12515172 | -0.04 | -0.36% |
| 2007-08-03 | 10.78 | 11.38 | 10.34 | 11.06 | 1013520 | 11105087 | 0.29 | 2.69% |
| 2007-07-27 | 10.16 | 10.96 | 10.16 | 10.77 | 862653 | 9200477 | 0.67 | 6.63% |
| 2007-07-20 | 10.03 | 10.15 | 9.50 | 10.10 | 456613 | 4486147 | 0.07 | 0.70% |
| 2007-07-13 | 10.10 | 10.40 | 9.78 | 10.03 | 533712 | 5392386 | 0.09 | 0.91% |
| 2007-07-06 | 9.99 | 10.67 | 9.03 | 9.94 | 674036 | 6705223 | -0.05 | -0.50% |
| 2007-06-29 | 11.68 | 11.83 | 9.58 | 9.99 | 1070264 | 11510134 | -1.60 | -13.80% |
| 2007-06-22 | 13.00 | 13.28 | 11.26 | 11.59 | 1518605 | 19216044 | -1.28 | -9.95% |
| 2007-06-15 | 11.75 | 13.45 | 11.56 | 12.87 | 2225244 | 28207736 | 1.16 | 9.91% |
| 2007-06-08 | 12.51 | 12.76 | 10.09 | 11.71 | 2050077 | 23271284 | -0.74 | -5.94% |
| 2007-06-01 | 13.34 | 14.12 | 11.29 | 12.45 | 3356573 | 44075316 | -0.75 | -5.68% |
| 2007-05-25 | 12.00 | 13.56 | 11.82 | 13.20 | 2444019 | 31572264 | 0.81 | 6.54% |
| 2007-05-18 | 12.49 | 12.80 | 11.65 | 12.39 | 1701557 | 21036610 | -0.29 | -2.29% |
| 2007-05-11 | 12.50 | 13.45 | 12.00 | 12.68 | 2118008 | 27086092 | 0.14 | 1.12% |
| 2007-04-27 | 11.73 | 13.00 | 11.51 | 12.54 | 2568302 | 31439676 | 1.01 | 8.76% |
| 2007-04-20 | 10.23 | 11.68 | 10.03 | 11.53 | 3094576 | 33662440 | 1.28 | 12.49% |
| 2007-04-13 | 10.12 | 10.73 | 9.70 | 10.25 | 2188732 | 22231122 | 0.13 | 1.28% |
| 2007-04-06 | 9.30 | 10.28 | 9.26 | 10.12 | 1930057 | 18879300 | 0.84 | 9.05% |
| 2007-03-30 | 9.31 | 9.87 | 9.12 | 9.28 | 1207923 | 11544740 | -0.03 | -0.32% |
| 2007-03-23 | 8.56 | 9.60 | 8.51 | 9.31 | 1392264 | 12968683 | 0.40 | 4.49% |
| 2007-03-16 | 9.41 | 9.47 | 8.81 | 8.91 | 1171253 | 10705948 | -0.51 | -5.41% |
| 2007-03-09 | 9.01 | 9.70 | 8.21 | 9.42 | 1513941 | 13809955 | 0.44 | 4.90% |
| 2007-03-02 | 10.70 | 10.80 | 8.61 | 8.98 | 1282785 | 11992540 | -1.15 | -11.35% |
| 2007-02-15 | 9.22 | 10.33 | 9.06 | 10.13 | 1022242 | 10080844 | 0.85 | 9.16% |
| 2007-02-09 | 7.90 | 9.70 | 7.80 | 9.28 | 1636801 | 14405049 | 1.34 | 16.88% |
| 2007-02-02 | 8.05 | 8.81 | 7.66 | 7.94 | 1371208 | 11397286 | -0.11 | -1.37% |
| 2007-01-26 | 7.99 | 8.48 | 7.35 | 8.05 | 1330786 | 10768388 | 0.14 | 1.77% |
| 2007-01-19 | 7.25 | 7.95 | 7.20 | 7.91 | 1334843 | 10169066 | 0.68 | 9.40% |
| 2007-01-12 | 6.87 | 8.03 | 6.87 | 7.23 | 1683678 | 12467877 | 0.33 | 4.78% |
| 2007-01-05 | 6.50 | 6.98 | 6.44 | 6.90 | 897090 | 6050154 | 0.50 | 7.81% |
| 2006-12-29 | 6.46 | 6.62 | 6.19 | 6.40 | 1166318 | 7523768 | -0.06 | -0.93% |
| 2006-12-22 | 7.00 | 7.03 | 6.40 | 6.46 | 1811394 | 11977337 | -0.51 | -7.32% |
| 2006-12-15 | 6.41 | 7.05 | 6.38 | 6.97 | 1084723 | 7388660 | 0.55 | 8.57% |
| 2006-12-08 | 6.40 | 7.08 | 6.24 | 6.42 | 1597335 | 10582180 | 0.03 | 0.47% |
| 2006-12-01 | 5.98 | 6.57 | 5.90 | 6.39 | 1304953 | 8213764 | 0.39 | 6.50% |
| 2006-11-24 | 5.88 | 6.31 | 5.75 | 6.00 | 1481412 | 8877945 | 0.12 | 2.04% |
