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 | 7.37 | 7.86 | 7.28 | 7.33 | 2439225 | 18359666 | -0.04 | -0.54% |
| 2009-11-20 | 7.00 | 7.48 | 7.00 | 7.37 | 4182424 | 30411346 | 0.40 | 5.74% |
| 2009-11-13 | 6.85 | 7.15 | 6.76 | 6.97 | 4275751 | 29658294 | 0.15 | 2.20% |
| 2009-11-06 | 6.15 | 6.98 | 6.08 | 6.82 | 3343181 | 22095528 | 0.51 | 8.08% |
| 2009-10-30 | 6.99 | 7.11 | 6.23 | 6.31 | 2749378 | 18078628 | -0.66 | -9.47% |
| 2009-10-23 | 6.60 | 7.18 | 6.54 | 6.97 | 2749004 | 19043486 | 0.36 | 5.45% |
| 2009-10-16 | 6.45 | 6.83 | 6.25 | 6.61 | 2444516 | 16025805 | 0.16 | 2.48% |
| 2009-10-09 | 6.16 | 6.48 | 6.14 | 6.45 | 451191 | 2872154 | 0.30 | 4.88% |
| 2009-09-30 | 6.55 | 6.63 | 5.93 | 6.15 | 1071182 | 6660022 | -0.37 | -5.67% |
| 2009-09-25 | 7.40 | 7.41 | 6.33 | 6.52 | 2838838 | 19376212 | -0.94 | -12.60% |
| 2009-09-16 | 7.30 | 7.79 | 7.26 | 7.46 | 1863548 | 13953022 | 0.22 | 3.04% |
| 2009-09-11 | 7.00 | 7.36 | 6.60 | 7.24 | 3673362 | 26040204 | 0.25 | 3.58% |
| 2009-09-04 | 7.12 | 7.18 | 6.20 | 6.99 | 3092464 | 20696312 | -0.24 | -3.32% |
| 2009-08-28 | 7.91 | 8.11 | 7.13 | 7.23 | 2479263 | 18919358 | -0.65 | -8.25% |
| 2009-08-21 | 8.56 | 8.70 | 7.23 | 7.88 | 3207057 | 24991932 | -0.89 | -10.15% |
| 2009-08-14 | 9.58 | 9.70 | 8.70 | 8.77 | 1782123 | 16550077 | -0.69 | -7.29% |
| 2009-08-07 | 10.66 | 11.32 | 9.35 | 9.46 | 2878623 | 30214148 | -1.15 | -10.84% |
| 2009-07-31 | 9.39 | 10.90 | 9.39 | 10.61 | 3856938 | 39314064 | 1.13 | 11.92% |
| 2009-07-24 | 9.80 | 10.24 | 9.15 | 9.48 | 2618220 | 25310662 | -0.28 | -2.87% |
| 2009-07-17 | 9.05 | 9.93 | 8.86 | 9.76 | 3451419 | 32759044 | 0.66 | 7.25% |
| 2009-07-10 | 7.89 | 9.37 | 7.75 | 9.10 | 5243270 | 45415296 | 1.21 | 15.34% |
| 2009-07-03 | 8.09 | 8.23 | 7.70 | 7.89 | 4244956 | 33990272 | -0.20 | -2.47% |
| 2009-06-25 | 7.59 | 8.37 | 7.42 | 8.09 | 5719499 | 45388776 | 0.66 | 8.88% |
| 2009-06-19 | 7.18 | 7.67 | 7.04 | 7.43 | 3510553 | 25686768 | 0.23 | 3.19% |
| 2009-06-12 | 7.70 | 7.90 | 7.10 | 7.20 | 4264153 | 32327744 | -0.50 | -6.49% |
| 2009-06-05 | 7.12 | 8.14 | 7.01 | 7.70 | 5268562 | 40010380 | 0.63 | 8.91% |
| 2009-05-27 | 7.05 | 7.28 | 6.80 | 7.07 | 2347506 | 16439339 | -0.16 | -2.21% |
| 2009-05-22 | 6.84 | 7.80 | 6.64 | 7.23 | 5586471 | 41018328 | 0.33 | 4.78% |
| 2009-05-15 | 6.41 | 7.13 | 6.01 | 6.90 | 7435491 | 50074096 | 0.54 | 8.49% |
| 2009-05-08 | 5.73 | 6.67 | 5.70 | 6.36 | 5305627 | 33395670 | 0.70 | 12.37% |
| 2009-04-30 | 5.80 | 5.83 | 5.36 | 5.66 | 1803167 | 10045148 | -0.14 | -2.41% |
| 2009-04-24 | 6.20 | 6.45 | 5.80 | 5.80 | 3570804 | 21904550 | -0.43 | -6.90% |
| 2009-04-17 | 5.59 | 6.74 | 5.51 | 6.23 | 8413651 | 51458692 | 0.66 | 11.85% |
| 2009-04-10 | 5.68 | 5.70 | 5.35 | 5.57 | 2299582 | 12703214 | -0.11 | -1.94% |
| 2009-04-03 | 5.93 | 5.94 | 5.51 | 5.68 | 4466095 | 25697410 | -0.24 | -4.05% |
| 2009-03-27 | 5.78 | 6.12 | 5.47 | 5.92 | 5889091 | 34207984 | 0.25 | 4.41% |
| 2009-03-20 | 5.00 | 5.75 | 4.95 | 5.67 | 4592128 | 25022984 | 0.65 | 12.95% |
| 2009-03-13 | 5.34 | 5.39 | 4.87 | 5.02 | 2885546 | 14762636 | -0.29 | -5.46% |
| 2009-03-06 | 4.84 | 5.54 | 4.80 | 5.31 | 4707180 | 24673714 | 0.39 | 7.93% |
| 2009-02-27 | 6.07 | 6.16 | 4.81 | 4.92 | 5517804 | 31121608 | -1.18 | -19.34% |
| 2009-02-20 | 6.00 | 6.41 | 5.48 | 6.10 | 8018286 | 47838952 | 0.38 | 6.64% |
| 2009-02-12 | 5.20 | 6.33 | 5.14 | 5.72 | 7359259 | 42398268 | 0.65 | 12.82% |
| 2009-02-06 | 4.19 | 5.12 | 4.14 | 5.07 | 5702425 | 26900672 | 0.90 | 21.58% |
| 2009-01-23 | 4.14 | 4.29 | 4.08 | 4.17 | 3003387 | 12547093 | 0.07 | 1.71% |
| 2009-01-16 | 3.93 | 4.17 | 3.88 | 4.10 | 3943831 | 15903529 | 0.16 | 4.06% |
| 2009-01-09 | 3.63 | 4.15 | 3.61 | 3.94 | 6281384 | 24428630 | -0.61 | -13.41% |
| 2008-08-28 | 4.75 | 4.75 | 4.28 | 4.55 | 743278 | 3348961 | -0.16 | -3.40% |
| 2008-08-22 | 4.96 | 4.99 | 4.41 | 4.71 | 1624951 | 7706213 | -0.23 | -4.66% |
| 2008-08-14 | 5.01 | 5.09 | 4.72 | 4.94 | 1483368 | 7293087 | -0.05 | -1.00% |
| 2008-08-08 | 5.95 | 5.98 | 4.95 | 4.99 | 2449933 | 13341013 | -1.06 | -17.52% |
| 2008-08-01 | 7.05 | 7.13 | 5.75 | 6.05 | 2648159 | 17094042 | -5.72 | -48.60% |
| 2008-07-25 | 12.19 | 13.06 | 11.66 | 11.77 | 2163764 | 26520184 | -0.30 | -2.49% |
| 2008-07-18 | 11.18 | 12.66 | 10.80 | 12.07 | 1414065 | 16601788 | 0.79 | 7.00% |
| 2008-07-11 | 10.15 | 11.91 | 10.15 | 11.28 | 1190762 | 13528482 | 1.13 | 11.13% |
| 2008-07-04 | 10.89 | 11.19 | 9.56 | 10.15 | 663422 | 6758222 | -0.85 | -7.73% |
| 2008-06-27 | 11.57 | 12.38 | 10.71 | 11.00 | 835363 | 9655178 | -0.86 | -7.25% |
| 2008-06-20 | 13.90 | 14.20 | 11.32 | 11.86 | 598090 | 7687003 | -2.00 | -14.43% |
| 2008-06-13 | 15.00 | 15.45 | 13.85 | 13.86 | 237409 | 3438752 | -2.25 | -13.97% |
| 2008-06-06 | 16.62 | 16.80 | 15.82 | 16.11 | 241508 | 3941728 | -0.31 | -1.89% |
| 2008-05-29 | 16.69 | 17.34 | 16.05 | 16.42 | 309937 | 5188154 | -0.37 | -2.20% |
| 2008-05-23 | 19.38 | 19.50 | 16.75 | 16.79 | 563706 | 10124778 | -2.78 | -14.21% |
| 2008-05-16 | 18.00 | 20.51 | 17.82 | 19.57 | 1057221 | 20762196 | 1.07 | 5.78% |
| 2008-05-09 | 19.10 | 19.70 | 17.45 | 18.50 | 715387 | 13379506 | -0.40 | -2.12% |
| 2008-04-30 | 17.63 | 18.98 | 17.35 | 18.90 | 381196 | 6894032 | 1.03 | 5.76% |
| 2008-04-25 | 16.09 | 18.80 | 13.77 | 17.87 | 858693 | 14286136 | 3.08 | 20.82% |
| 2008-04-18 | 16.51 | 16.60 | 14.45 | 14.79 | 324707 | 5042245 | -2.22 | -13.05% |
| 2008-04-11 | 15.00 | 17.23 | 14.71 | 17.01 | 779963 | 12807334 | 1.92 | 12.72% |
| 2008-04-03 | 15.60 | 16.28 | 14.00 | 15.09 | 528288 | 7874698 | -1.16 | -7.14% |
| 2008-03-28 | 16.77 | 16.88 | 14.43 | 16.25 | 724363 | 11434393 | -0.31 | -1.87% |
| 2008-03-21 | 16.89 | 17.08 | 13.41 | 16.56 | 916688 | 14059358 | -0.54 | -3.16% |
| 2008-03-14 | 19.50 | 19.59 | 16.90 | 17.10 | 307951 | 5599903 | -2.57 | -13.07% |
| 2008-03-07 | 21.50 | 22.80 | 19.35 | 19.67 | 628806 | 13021123 | -1.92 | -8.89% |
| 2008-02-29 | 21.60 | 22.00 | 19.90 | 21.59 | 390619 | 8249909 | -0.21 | -0.96% |
| 2008-02-22 | 21.43 | 23.49 | 20.97 | 21.80 | 691595 | 15325926 | 0.41 | 1.92% |
| 2008-02-15 | 22.38 | 23.10 | 20.70 | 21.39 | 176343 | 3787314 | -0.76 | -3.43% |
| 2008-02-05 | 21.72 | 23.10 | 21.00 | 22.15 | 238856 | 5331539 | 1.44 | 6.95% |
| 2008-02-01 | 22.10 | 22.18 | 19.00 | 20.71 | 450722 | 9471660 | -1.89 | -8.36% |
| 2008-01-25 | 24.87 | 25.16 | 20.79 | 22.60 | 1192710 | 26086920 | -2.20 | -8.87% |
| 2008-01-18 | 27.00 | 28.50 | 23.79 | 24.80 | 816750 | 21117008 | -2.20 | -8.15% |
| 2008-01-11 | 24.79 | 27.85 | 24.30 | 27.00 | 686673 | 17855552 | 1.99 | 7.96% |
| 2008-01-04 | 24.79 | 25.45 | 23.00 | 25.01 | 420104 | 10260141 | 0.03 | 0.12% |
| 2007-12-28 | 21.97 | 25.50 | 21.31 | 24.98 | 833503 | 19736232 | 2.87 | 12.98% |
| 2007-12-21 | 20.85 | 22.21 | 19.38 | 22.11 | 499266 | 10469406 | 1.33 | 6.40% |
| 2007-12-14 | 20.80 | 22.00 | 19.40 | 20.78 | 442655 | 9256534 | 0.32 | 1.56% |
| 2007-12-07 | 17.20 | 21.07 | 17.12 | 20.46 | 865737 | 16731072 | 3.36 | 19.65% |
| 2007-11-30 | 19.35 | 19.60 | 16.11 | 17.10 | 847156 | 14723126 | -1.87 | -9.86% |
| 2007-11-23 | 18.08 | 19.88 | 18.03 | 18.97 | 525849 | 10055752 | 1.27 | 7.17% |
| 2007-11-16 | 16.70 | 19.31 | 15.69 | 17.70 | 796015 | 14562188 | 0.65 | 3.81% |
| 2007-11-09 | 18.45 | 19.70 | 16.60 | 17.05 | 521675 | 9612131 | -1.52 | -8.19% |
| 2007-11-02 | 20.51 | 21.68 | 18.40 | 18.57 | 807220 | 16206544 | -1.58 | -7.84% |
| 2007-10-26 | 21.80 | 22.40 | 19.26 | 20.15 | 384174 | 7993707 | -2.07 | -9.32% |
| 2007-10-18 | 23.08 | 24.93 | 22.07 | 22.22 | 555652 | 13002101 | -0.68 | -2.97% |
| 2007-10-12 | 27.10 | 27.50 | 21.60 | 22.90 | 795818 | 19129242 | -3.32 | -12.66% |
| 2007-09-28 | 26.01 | 27.24 | 23.90 | 26.22 | 414047 | 10420117 | 0.23 | 0.89% |
| 2007-09-21 | 25.55 | 29.58 | 25.50 | 25.99 | 770232 | 21344080 | 0.01 | 0.04% |
| 2007-09-14 | 22.00 | 25.98 | 21.45 | 25.98 | 698283 | 16691832 | 3.53 | 15.72% |
| 2007-09-07 | 21.00 | 24.58 | 20.94 | 22.45 | 741469 | 16970738 | 1.55 | 7.42% |
| 2007-08-31 | 19.18 | 21.50 | 18.60 | 20.90 | 544832 | 10829110 | 1.97 | 10.41% |
| 2007-08-24 | 17.70 | 19.45 | 17.46 | 18.93 | 824593 | 15412742 | 1.79 | 10.44% |
| 2007-08-17 | 18.42 | 18.45 | 17.00 | 17.14 | 536145 | 9358698 | -1.31 | -7.10% |
| 2007-08-10 | 17.70 | 18.97 | 17.17 | 18.45 | 865522 | 15810729 | 0.68 | 3.83% |
| 2007-08-03 | 15.00 | 17.98 | 14.90 | 17.77 | 1609203 | 26567004 | 2.66 | 17.60% |
| 2007-07-27 | 12.72 | 15.50 | 12.72 | 15.11 | 1608347 | 22898576 | 2.42 | 19.07% |
| 2007-07-20 | 12.70 | 13.10 | 12.30 | 12.69 | 425692 | 5393269 | -0.06 | -0.47% |
| 2007-07-13 | 12.74 | 12.88 | 12.28 | 12.75 | 487239 | 6129374 | 0.17 | 1.35% |
| 2007-07-06 | 12.55 | 13.65 | 11.60 | 12.58 | 721387 | 9216857 | -0.20 | -1.56% |
| 2007-06-29 | 14.39 | 14.51 | 12.45 | 12.78 | 1131439 | 14934987 | -1.61 | -11.19% |
| 2007-06-22 | 14.30 | 15.37 | 13.00 | 14.39 | 1614070 | 23396170 | 0.41 | 2.93% |
| 2007-06-15 | 12.80 | 14.55 | 12.59 | 13.98 | 1738564 | 23691264 | 1.18 | 9.22% |
| 2007-06-08 | 12.14 | 13.15 | 9.88 | 12.80 | 2000667 | 23614060 | 0.66 | 5.44% |
| 2007-06-01 | 15.21 | 15.37 | 12.06 | 12.14 | 2140755 | 29703680 | -2.96 | -19.60% |
| 2007-05-25 | 13.85 | 16.10 | 13.69 | 15.10 | 1882694 | 28790584 | 0.80 | 5.59% |
| 2007-05-17 | 13.68 | 14.78 | 13.00 | 14.30 | 1584380 | 22032644 | 0.64 | 4.68% |
| 2007-05-11 | 11.73 | 13.75 | 11.65 | 13.66 | 2089668 | 26838888 | 1.93 | 16.45% |
| 2007-04-27 | 11.13 | 12.84 | 11.13 | 11.73 | 1959160 | 23707200 | 0.61 | 5.49% |
| 2007-04-20 | 9.56 | 11.23 | 9.54 | 11.12 | 2990286 | 30692944 | 1.51 | 15.71% |
| 2007-04-13 | 9.08 | 10.21 | 9.08 | 9.61 | 2332890 | 22599018 | 0.56 | 6.19% |
| 2007-04-06 | 8.43 | 9.17 | 8.43 | 9.05 | 1770882 | 15621153 | 0.65 | 7.74% |
| 2007-03-30 | 8.31 | 8.73 | 8.10 | 8.40 | 1666865 | 14011696 | 0.19 | 2.31% |
| 2007-03-23 | 7.31 | 8.30 | 7.28 | 8.21 | 1364622 | 10677137 | 0.63 | 8.31% |
| 2007-03-16 | 7.60 | 8.10 | 7.44 | 7.58 | 1389330 | 10766712 | 0.08 | 1.07% |
| 2007-03-09 | 7.28 | 7.57 | 6.87 | 7.50 | 987884 | 7176120 | 0.19 | 2.60% |
| 2007-03-02 | 7.67 | 8.34 | 6.99 | 7.31 | 1780092 | 13475023 | -0.29 | -3.82% |
| 2007-02-16 | 6.62 | 7.85 | 6.53 | 7.60 | 1612727 | 11546076 | 1.05 | 16.03% |
| 2007-02-09 | 6.60 | 6.77 | 6.07 | 6.55 | 1323743 | 8657864 | -0.10 | -1.50% |
| 2007-02-02 | 7.51 | 8.05 | 6.54 | 6.65 | 1425188 | 10429572 | -0.76 | -10.26% |
| 2007-01-26 | 7.03 | 8.12 | 6.95 | 7.41 | 1460138 | 10955526 | 0.35 | 4.96% |
| 2007-01-19 | 6.13 | 7.20 | 6.12 | 7.06 | 1555417 | 10595738 | 0.82 | 13.14% |
| 2007-01-12 | 6.05 | 6.90 | 5.88 | 6.24 | 2016294 | 12889374 | 0.21 | 3.48% |
| 2007-01-05 | 5.62 | 6.42 | 5.62 | 6.03 | 1233382 | 7468062 | 0.43 | 7.68% |
| 2006-12-29 | 5.05 | 5.75 | 5.03 | 5.60 | 1514415 | 8093705 | 0.55 | 10.89% |
| 2006-12-22 | 5.11 | 5.37 | 4.95 | 5.05 | 1232674 | 6384502 | -0.05 | -0.98% |
| 2006-12-15 | 4.93 | 5.23 | 4.90 | 5.10 | 792615 | 4042081 | 0.17 | 3.45% |
| 2006-12-08 | 4.93 | 5.18 | 4.75 | 4.93 | 1083482 | 5421608 | 0.00 | 0.00% |
| 2006-12-01 | 4.43 | 5.10 | 4.40 | 4.93 | 1440126 | 6844610 | 0.50 | 11.29% |
| 2006-11-24 | 4.46 | 4.55 | 4.29 | 4.43 | 956554 | 4221190 | 0.01 | 0.23% |
