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 | 7.91 | 8.33 | 7.47 | 7.89 | 290935 | 2315380 | -0.11 | -1.38% |
| 2009-11-20 | 7.30 | 8.50 | 7.30 | 8.00 | 541113 | 4283786 | 0.70 | 9.59% |
| 2009-11-13 | 7.36 | 7.64 | 7.09 | 7.30 | 393263 | 2936288 | 0.02 | 0.28% |
| 2009-11-06 | 6.70 | 7.48 | 6.70 | 7.28 | 316442 | 2254511 | 0.41 | 5.97% |
| 2009-10-30 | 7.03 | 7.05 | 6.70 | 6.87 | 229633 | 1583518 | -0.19 | -2.69% |
| 2009-10-23 | 6.90 | 7.27 | 6.77 | 7.06 | 345872 | 2433997 | 0.11 | 1.58% |
| 2009-10-16 | 6.33 | 7.00 | 6.15 | 6.95 | 272425 | 1817791 | 0.61 | 9.62% |
| 2009-10-09 | 6.16 | 6.39 | 6.11 | 6.34 | 27898 | 174211 | 0.25 | 4.11% |
| 2009-09-30 | 6.45 | 6.68 | 6.05 | 6.09 | 129448 | 818742 | -0.34 | -5.29% |
| 2009-09-25 | 6.90 | 6.98 | 6.06 | 6.43 | 329558 | 2157073 | -0.72 | -10.07% |
| 2009-09-18 | 6.31 | 7.15 | 6.26 | 7.15 | 463883 | 3144166 | 0.83 | 13.13% |
| 2009-09-11 | 5.90 | 6.40 | 5.80 | 6.32 | 240043 | 1464267 | 0.42 | 7.12% |
| 2009-09-04 | 5.95 | 5.99 | 5.42 | 5.90 | 199128 | 1139142 | -0.19 | -3.12% |
| 2009-08-28 | 6.48 | 6.60 | 5.95 | 6.09 | 367418 | 2305412 | -0.20 | -3.18% |
| 2009-08-21 | 6.32 | 6.50 | 5.73 | 6.29 | 223407 | 1357733 | -0.05 | -0.79% |
| 2009-08-14 | 7.34 | 7.35 | 6.32 | 6.34 | 260897 | 1784857 | -0.94 | -12.91% |
| 2009-08-07 | 7.57 | 7.66 | 7.19 | 7.28 | 379714 | 2815050 | -0.30 | -3.96% |
| 2009-07-31 | 8.05 | 8.27 | 7.27 | 7.58 | 565315 | 4388298 | -0.54 | -6.65% |
| 2009-07-24 | 8.87 | 9.78 | 8.02 | 8.12 | 578378 | 5057044 | -0.33 | -3.90% |
| 2009-07-17 | 8.45 | 8.45 | 8.45 | 8.45 | 21536 | 181982 | 0.40 | 4.97% |
| 2009-06-15 | 8.05 | 8.05 | 7.70 | 8.05 | 111970 | 893611 | 0.38 | 4.95% |
| 2009-06-12 | 6.64 | 7.67 | 6.48 | 7.67 | 405459 | 2944994 | 1.11 | 16.92% |
| 2009-06-05 | 6.87 | 7.05 | 6.53 | 6.56 | 155337 | 1041837 | -0.27 | -3.95% |
| 2009-05-27 | 6.32 | 6.98 | 6.30 | 6.83 | 178283 | 1181707 | 0.24 | 3.64% |
| 2009-05-22 | 6.18 | 6.70 | 5.95 | 6.59 | 409167 | 2574551 | 0.46 | 7.50% |
| 2009-05-15 | 6.04 | 6.13 | 5.58 | 6.13 | 211873 | 1262220 | 0.10 | 1.66% |
| 2009-05-08 | 5.81 | 6.28 | 5.75 | 6.03 | 239742 | 1446933 | 0.31 | 5.42% |
| 2009-04-30 | 5.97 | 5.97 | 5.51 | 5.72 | 107689 | 612773 | -0.18 | -3.05% |
| 2009-04-24 | 5.95 | 6.16 | 5.49 | 5.90 | 247201 | 1454840 | -0.09 | -1.50% |
| 2009-04-17 | 5.73 | 6.39 | 5.63 | 5.99 | 522179 | 3185024 | 0.25 | 4.36% |
| 2009-04-10 | 5.65 | 6.05 | 5.60 | 5.74 | 365684 | 2123529 | 0.09 | 1.59% |
| 2009-04-03 | 5.95 | 5.95 | 5.53 | 5.65 | 310784 | 1772744 | -0.33 | -5.52% |
| 2009-03-27 | 5.41 | 6.16 | 5.41 | 5.98 | 457799 | 2667854 | 0.50 | 9.12% |
| 2009-03-20 | 5.27 | 5.65 | 5.13 | 5.48 | 331615 | 1804763 | 0.38 | 7.45% |
| 2009-03-13 | 5.68 | 5.85 | 5.02 | 5.10 | 174590 | 923989 | -0.58 | -10.21% |
| 2009-03-06 | 5.35 | 5.97 | 4.97 | 5.68 | 414858 | 2270539 | 0.40 | 7.58% |
| 2009-02-27 | 5.88 | 6.06 | 4.78 | 5.28 | 386906 | 2116654 | -0.49 | -8.49% |
| 2009-02-20 | 5.85 | 6.16 | 5.24 | 5.77 | 384406 | 2176089 | -0.11 | -1.87% |
| 2009-02-13 | 4.72 | 6.10 | 4.63 | 5.88 | 592452 | 3233184 | 1.17 | 24.84% |
| 2009-02-06 | 3.85 | 4.73 | 3.70 | 4.71 | 490591 | 2151389 | 0.90 | 23.62% |
| 2009-01-23 | 3.95 | 4.01 | 3.75 | 3.81 | 154534 | 597266 | -0.13 | -3.30% |
| 2009-01-16 | 3.65 | 4.03 | 3.63 | 3.94 | 237580 | 919729 | 0.27 | 7.36% |
| 2009-01-09 | 3.64 | 3.87 | 3.48 | 3.67 | 161291 | 594011 | -0.09 | -2.39% |
| 2008-12-26 | 4.26 | 4.49 | 3.63 | 3.76 | 240787 | 980573 | -0.52 | -12.15% |
| 2008-12-19 | 4.33 | 4.44 | 3.96 | 4.28 | 261019 | 1102866 | 0.02 | 0.47% |
| 2008-12-12 | 4.26 | 4.80 | 4.16 | 4.26 | 511820 | 2282546 | 0.04 | 0.95% |
| 2008-12-05 | 3.85 | 4.37 | 3.80 | 4.22 | 462146 | 1907809 | 0.25 | 6.30% |
| 2008-11-28 | 3.97 | 4.15 | 3.45 | 3.97 | 344520 | 1321364 | -0.03 | -0.75% |
| 2008-11-21 | 4.12 | 4.88 | 3.73 | 4.00 | 706812 | 3014548 | -0.58 | -12.66% |
| 2008-11-14 | 4.73 | 5.09 | 4.58 | 4.58 | 75231 | 374866 | -0.51 | -10.02% |
| 2008-10-06 | 4.73 | 5.09 | 4.63 | 5.09 | 66817 | 336330 | 0.46 | 9.94% |
| 2008-09-26 | 4.22 | 4.63 | 3.65 | 4.63 | 131536 | 560231 | 0.60 | 14.89% |
| 2008-09-19 | 3.96 | 4.03 | 3.39 | 4.03 | 77080 | 290048 | 0.08 | 2.02% |
| 2008-09-12 | 5.24 | 5.29 | 3.83 | 3.95 | 103312 | 449223 | -1.29 | -24.62% |
| 2008-09-05 | 5.46 | 5.80 | 5.16 | 5.24 | 55127 | 296841 | -0.26 | -4.73% |
| 2008-08-29 | 6.38 | 6.50 | 5.15 | 5.50 | 59292 | 336814 | -0.88 | -13.79% |
| 2008-08-22 | 6.55 | 6.99 | 6.05 | 6.38 | 74212 | 483853 | -0.13 | -2.00% |
| 2008-08-15 | 6.41 | 6.78 | 5.90 | 6.51 | 75595 | 479079 | 0.07 | 1.09% |
| 2008-08-08 | 7.99 | 8.05 | 6.38 | 6.44 | 117646 | 863103 | -1.60 | -19.90% |
| 2008-08-01 | 8.10 | 8.19 | 7.48 | 8.04 | 164104 | 1292273 | -0.05 | -0.62% |
| 2008-07-25 | 7.14 | 8.30 | 7.11 | 8.09 | 198528 | 1555874 | 0.76 | 10.37% |
| 2008-07-18 | 7.38 | 8.00 | 7.00 | 7.33 | 234761 | 1779385 | -0.03 | -0.41% |
| 2008-07-11 | 6.63 | 7.70 | 6.50 | 7.36 | 303503 | 2216504 | 0.68 | 10.18% |
| 2008-07-04 | 5.91 | 6.80 | 5.91 | 6.68 | 130237 | 823639 | 0.68 | 11.33% |
| 2008-06-27 | 5.40 | 6.00 | 5.28 | 6.00 | 82850 | 476157 | 0.51 | 9.29% |
| 2008-06-20 | 5.71 | 6.20 | 5.13 | 5.49 | 95825 | 558012 | -0.20 | -3.52% |
| 2008-06-13 | 6.21 | 6.38 | 5.60 | 5.69 | 56905 | 341006 | -0.85 | -13.00% |
| 2008-06-06 | 6.71 | 6.94 | 6.45 | 6.54 | 73140 | 486438 | -0.20 | -2.97% |
| 2008-05-30 | 6.30 | 6.80 | 6.10 | 6.74 | 98375 | 635870 | 0.43 | 6.82% |
| 2008-05-23 | 6.30 | 6.64 | 5.57 | 6.31 | 123907 | 783977 | -0.09 | -1.41% |
| 2008-05-16 | 6.45 | 6.88 | 6.31 | 6.40 | 100119 | 663259 | -0.15 | -2.29% |
| 2008-05-09 | 6.33 | 6.88 | 6.15 | 6.55 | 128713 | 833938 | 0.25 | 3.97% |
| 2008-04-30 | 6.10 | 6.38 | 5.89 | 6.30 | 62461 | 381908 | 0.18 | 2.94% |
| 2008-04-25 | 6.44 | 6.44 | 5.32 | 6.12 | 157524 | 946697 | 0.22 | 3.73% |
| 2008-04-18 | 5.28 | 6.25 | 5.03 | 5.90 | 200799 | 1173191 | 0.44 | 8.06% |
| 2008-04-11 | 5.19 | 5.85 | 5.09 | 5.46 | 83636 | 459262 | 0.08 | 1.49% |
| 2008-04-03 | 6.49 | 6.57 | 5.09 | 5.38 | 68597 | 392220 | -1.22 | -18.48% |
| 2008-03-28 | 7.09 | 7.23 | 6.20 | 6.60 | 63078 | 428339 | -0.47 | -6.65% |
| 2008-03-21 | 7.60 | 7.69 | 6.25 | 7.07 | 105046 | 717579 | -0.62 | -8.06% |
| 2008-03-14 | 8.30 | 8.30 | 7.32 | 7.69 | 95082 | 747624 | -0.61 | -7.35% |
| 2008-03-07 | 7.85 | 8.80 | 7.71 | 8.30 | 223997 | 1867892 | 0.45 | 5.73% |
| 2008-02-29 | 7.95 | 8.08 | 7.36 | 7.85 | 106078 | 822119 | -0.03 | -0.38% |
| 2008-02-22 | 7.45 | 8.12 | 7.33 | 7.88 | 118320 | 914450 | 0.70 | 9.75% |
| 2008-02-15 | 7.14 | 7.48 | 6.95 | 7.18 | 34713 | 251522 | 0.05 | 0.70% |
| 2008-02-05 | 6.94 | 7.30 | 6.80 | 7.13 | 30969 | 219487 | 0.50 | 7.54% |
| 2008-02-01 | 7.86 | 7.99 | 6.35 | 6.63 | 132168 | 965070 | -1.32 | -16.60% |
| 2008-01-25 | 8.15 | 8.35 | 7.19 | 7.95 | 186131 | 1445837 | -0.25 | -3.05% |
| 2008-01-18 | 8.16 | 8.69 | 7.69 | 8.20 | 209693 | 1729631 | -0.01 | -0.12% |
| 2008-01-11 | 8.50 | 8.60 | 7.78 | 8.21 | 263725 | 2160690 | -0.30 | -3.52% |
| 2008-01-04 | 8.20 | 9.00 | 8.20 | 8.51 | 143607 | 1234462 | 0.21 | 2.53% |
| 2007-12-28 | 7.59 | 8.55 | 7.45 | 8.30 | 245521 | 1990429 | 0.79 | 10.52% |
| 2007-12-21 | 7.66 | 7.81 | 7.26 | 7.51 | 223471 | 1680208 | 0.04 | 0.54% |
| 2007-12-14 | 6.55 | 7.47 | 6.53 | 7.47 | 205881 | 1446433 | 0.77 | 11.49% |
| 2007-12-07 | 6.19 | 6.72 | 6.19 | 6.70 | 79097 | 508453 | 0.38 | 6.01% |
| 2007-11-30 | 6.45 | 6.57 | 6.23 | 6.32 | 68915 | 442654 | -0.04 | -0.63% |
| 2007-11-23 | 6.88 | 7.08 | 6.15 | 6.36 | 90706 | 602898 | -0.50 | -7.29% |
| 2007-11-16 | 6.60 | 7.12 | 6.20 | 6.86 | 91028 | 616707 | 0.20 | 3.00% |
| 2007-11-09 | 6.50 | 7.20 | 6.40 | 6.66 | 100845 | 687928 | 0.00 | 0.00% |
| 2007-11-02 | 7.40 | 7.76 | 6.60 | 6.66 | 228312 | 1644493 | -1.00 | -13.05% |
| 2007-10-26 | 8.30 | 9.47 | 7.66 | 7.66 | 572021 | 4878274 | -0.22 | -2.79% |
| 2007-10-18 | 7.93 | 8.48 | 7.40 | 7.88 | 267511 | 2136760 | -0.02 | -0.25% |
| 2007-10-12 | 7.60 | 8.49 | 7.07 | 7.90 | 363386 | 2800247 | 0.39 | 5.19% |
| 2007-09-28 | 7.80 | 8.35 | 7.31 | 7.51 | 357497 | 2781320 | -0.29 | -3.72% |
| 2007-09-21 | 6.82 | 8.18 | 6.78 | 7.80 | 618946 | 4648631 | 0.96 | 14.04% |
| 2007-09-14 | 6.65 | 7.26 | 6.20 | 6.84 | 246205 | 1661140 | 0.13 | 1.94% |
| 2007-09-07 | 6.94 | 7.43 | 6.68 | 6.71 | 320348 | 2245864 | -0.19 | -2.75% |
| 2007-08-31 | 6.76 | 7.07 | 6.30 | 6.90 | 271610 | 1809912 | 0.15 | 2.22% |
| 2007-08-24 | 6.46 | 6.88 | 6.20 | 6.75 | 330062 | 2178539 | 0.43 | 6.80% |
| 2007-08-17 | 6.00 | 6.50 | 5.81 | 6.32 | 223727 | 1397971 | 0.31 | 5.16% |
| 2007-08-10 | 6.70 | 6.81 | 5.80 | 6.01 | 274097 | 1725410 | -0.65 | -9.76% |
| 2007-08-03 | 6.17 | 6.89 | 5.83 | 6.66 | 580674 | 3736042 | 0.47 | 7.59% |
| 2007-07-27 | 5.28 | 6.45 | 5.28 | 6.19 | 564484 | 3413008 | 0.89 | 16.79% |
| 2007-07-20 | 5.24 | 5.50 | 4.75 | 5.30 | 219439 | 1125541 | 0.06 | 1.15% |
| 2007-07-13 | 5.10 | 5.71 | 4.90 | 5.24 | 287565 | 1536536 | 0.12 | 2.34% |
| 2007-07-06 | 6.00 | 6.25 | 4.55 | 5.12 | 356910 | 1949672 | -1.34 | -20.74% |
| 2007-06-29 | 7.54 | 7.75 | 6.39 | 6.46 | 583377 | 4022460 | -1.43 | -18.12% |
| 2007-06-22 | 7.12 | 7.89 | 6.78 | 7.89 | 658494 | 4989536 | 0.79 | 11.13% |
| 2007-06-15 | 6.72 | 7.95 | 6.21 | 7.10 | 753397 | 5457149 | 0.43 | 6.45% |
| 2007-06-08 | 6.71 | 7.08 | 5.80 | 6.67 | 522149 | 3310654 | -0.76 | -10.23% |
| 2007-06-01 | 9.35 | 10.25 | 7.43 | 7.43 | 689976 | 6333915 | -1.86 | -20.02% |
| 2007-05-25 | 8.49 | 10.08 | 8.37 | 9.29 | 929704 | 8726289 | 0.68 | 7.90% |
| 2007-05-18 | 7.34 | 8.75 | 7.18 | 8.61 | 705863 | 5551845 | 1.16 | 15.57% |
| 2007-05-11 | 6.74 | 7.58 | 6.55 | 7.45 | 664699 | 4712526 | 0.62 | 9.08% |
| 2007-04-27 | 6.24 | 7.27 | 6.23 | 6.83 | 751577 | 5106881 | 0.61 | 9.81% |
| 2007-04-20 | 5.48 | 6.50 | 5.46 | 6.22 | 785872 | 4757391 | 0.72 | 13.09% |
| 2007-04-13 | 5.47 | 5.75 | 5.29 | 5.50 | 495958 | 2746005 | 0.05 | 0.92% |
| 2007-04-06 | 5.03 | 5.58 | 4.98 | 5.45 | 410353 | 2186157 | 0.48 | 9.66% |
| 2007-03-30 | 5.09 | 5.51 | 4.78 | 4.97 | 438616 | 2284177 | -0.10 | -1.97% |
| 2007-03-23 | 4.50 | 5.10 | 4.50 | 5.07 | 332134 | 1626516 | 0.30 | 6.29% |
| 2007-03-16 | 4.29 | 5.20 | 4.26 | 4.77 | 705059 | 3349642 | 0.52 | 12.23% |
| 2007-03-09 | 4.30 | 4.40 | 4.08 | 4.25 | 310906 | 1309140 | -0.01 | -0.23% |
| 2007-03-02 | 4.03 | 4.40 | 3.84 | 4.26 | 440450 | 1838686 | 0.25 | 6.23% |
| 2007-02-16 | 3.75 | 4.24 | 3.74 | 4.01 | 541076 | 2159434 | 0.22 | 5.80% |
| 2007-02-09 | 3.50 | 3.79 | 3.46 | 3.79 | 249930 | 906133 | 0.27 | 7.67% |
| 2007-02-02 | 3.57 | 4.07 | 3.50 | 3.52 | 491520 | 1864679 | -0.06 | -1.68% |
| 2007-01-26 | 3.53 | 4.09 | 3.33 | 3.58 | 632545 | 2361641 | 0.05 | 1.42% |
| 2007-01-19 | 2.90 | 3.55 | 2.90 | 3.53 | 1116555 | 3687990 | -0.68 | -16.15% |
| 2006-12-14 | 4.00 | 4.33 | 3.98 | 4.21 | 83980 | 350232 | 0.24 | 6.04% |
| 2006-12-08 | 4.03 | 4.11 | 3.91 | 3.97 | 60799 | 245468 | -0.08 | -1.98% |
| 2006-12-01 | 4.19 | 4.26 | 4.01 | 4.05 | 89769 | 371873 | -0.17 | -4.03% |
