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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 7.56 | 8.05 | 6.93 | 6.94 | 1239945 | 9443382 | -0.61 | -8.08% |
| 2009-11-20 | 7.10 | 7.69 | 7.10 | 7.55 | 960786 | 7167645 | 0.45 | 6.34% |
| 2009-11-13 | 7.06 | 7.37 | 6.98 | 7.10 | 1099210 | 7895055 | 0.02 | 0.28% |
| 2009-11-06 | 6.47 | 7.18 | 6.29 | 7.08 | 698741 | 4794759 | 0.52 | 7.93% |
| 2009-10-30 | 7.19 | 7.35 | 6.43 | 6.56 | 620848 | 4183966 | -0.66 | -9.14% |
| 2009-10-23 | 6.91 | 7.36 | 6.83 | 7.22 | 666133 | 4793323 | 0.29 | 4.18% |
| 2009-10-16 | 6.60 | 7.05 | 6.47 | 6.93 | 766740 | 5183668 | 0.24 | 3.59% |
| 2009-10-09 | 6.29 | 6.80 | 6.28 | 6.69 | 133787 | 880334 | 0.41 | 6.53% |
| 2009-09-30 | 6.58 | 6.72 | 6.10 | 6.28 | 252220 | 1607031 | -0.31 | -4.70% |
| 2009-09-25 | 7.04 | 7.07 | 6.37 | 6.59 | 862540 | 5753519 | -0.56 | -7.83% |
| 2009-09-18 | 7.32 | 7.80 | 6.99 | 7.15 | 852664 | 6342270 | -0.21 | -2.85% |
| 2009-09-11 | 6.83 | 7.48 | 6.49 | 7.36 | 1113564 | 7833797 | 0.59 | 8.71% |
| 2009-09-04 | 7.04 | 7.04 | 6.16 | 6.77 | 1049140 | 6873784 | -0.33 | -4.65% |
| 2009-08-28 | 7.60 | 7.90 | 6.99 | 7.10 | 846789 | 6337242 | -0.50 | -6.58% |
| 2009-08-21 | 8.20 | 8.25 | 6.89 | 7.60 | 1186064 | 8934219 | -0.43 | -5.36% |
| 2009-08-14 | 8.65 | 8.80 | 7.96 | 8.03 | 713131 | 5956990 | -0.60 | -6.95% |
| 2009-08-07 | 9.43 | 10.46 | 8.46 | 8.63 | 1385313 | 13330611 | -0.73 | -7.80% |
| 2009-07-31 | 8.60 | 9.90 | 8.60 | 9.36 | 1095487 | 10205506 | 0.81 | 9.47% |
| 2009-07-24 | 8.79 | 9.14 | 8.38 | 8.55 | 710766 | 6231484 | -0.19 | -2.17% |
| 2009-07-17 | 8.50 | 9.25 | 8.38 | 8.74 | 828717 | 7262246 | 0.24 | 2.82% |
| 2009-07-10 | 7.92 | 9.30 | 7.92 | 8.50 | 1171624 | 10167489 | 0.53 | 6.65% |
| 2009-07-03 | 7.50 | 8.12 | 7.22 | 7.97 | 781678 | 6019405 | 0.62 | 8.44% |
| 2009-06-26 | 6.41 | 7.73 | 6.40 | 7.35 | 1669347 | 11871693 | 1.00 | 15.75% |
| 2009-06-19 | 6.25 | 6.53 | 6.09 | 6.35 | 755462 | 4804235 | 0.09 | 1.44% |
| 2009-06-12 | 6.75 | 6.80 | 6.21 | 6.26 | 890491 | 5746192 | -0.43 | -6.43% |
| 2009-06-05 | 6.48 | 7.01 | 6.39 | 6.69 | 847284 | 5705308 | 0.22 | 3.40% |
| 2009-05-27 | 6.45 | 6.65 | 6.29 | 6.47 | 289197 | 1869126 | -0.16 | -2.41% |
| 2009-05-22 | 6.65 | 7.23 | 6.40 | 6.63 | 661159 | 4534329 | -0.05 | -0.75% |
| 2009-05-15 | 6.70 | 7.10 | 6.39 | 6.68 | 886461 | 6039869 | 0.08 | 1.21% |
| 2009-05-08 | 6.18 | 6.88 | 6.18 | 6.60 | 932861 | 6188817 | 0.49 | 8.02% |
| 2009-04-30 | 5.91 | 6.21 | 5.55 | 6.11 | 468738 | 2759721 | 0.20 | 3.38% |
| 2009-04-24 | 6.45 | 6.71 | 5.89 | 5.91 | 729255 | 4573519 | -0.89 | -13.09% |
| 2009-04-16 | 5.91 | 6.95 | 5.80 | 6.80 | 1698785 | 11003579 | 0.89 | 15.06% |
| 2009-04-10 | 6.18 | 6.18 | 5.66 | 5.91 | 635853 | 3738765 | -0.26 | -4.21% |
| 2009-04-03 | 6.39 | 6.58 | 5.90 | 6.17 | 864428 | 5414474 | -0.33 | -5.08% |
| 2009-03-27 | 5.91 | 6.65 | 5.80 | 6.50 | 1181821 | 7350885 | 0.59 | 9.98% |
| 2009-03-20 | 5.17 | 6.14 | 5.12 | 5.91 | 1369320 | 7848834 | 0.74 | 14.31% |
| 2009-03-13 | 5.37 | 5.65 | 5.02 | 5.17 | 776828 | 4145765 | -0.18 | -3.36% |
| 2009-03-06 | 4.90 | 5.65 | 4.84 | 5.35 | 1034861 | 5469802 | 0.41 | 8.30% |
| 2009-02-27 | 6.04 | 6.13 | 4.80 | 4.94 | 1347013 | 7601136 | -1.15 | -18.88% |
| 2009-02-20 | 6.04 | 6.57 | 5.56 | 6.09 | 2212217 | 13368701 | 0.12 | 2.01% |
| 2009-02-13 | 6.13 | 6.27 | 5.68 | 5.97 | 1524394 | 8989327 | -0.07 | -1.16% |
| 2009-02-06 | 5.95 | 6.16 | 5.71 | 6.04 | 994426 | 5886428 | 0.14 | 2.37% |
| 2009-01-23 | 5.49 | 6.02 | 5.16 | 5.90 | 490653 | 2780341 | 0.47 | 8.66% |
| 2009-01-16 | 5.06 | 5.66 | 4.96 | 5.43 | 540953 | 2873864 | 0.41 | 8.17% |
| 2009-01-09 | 4.79 | 5.15 | 4.79 | 5.02 | 436896 | 2191165 | 0.46 | 10.09% |
| 2008-12-26 | 5.08 | 5.08 | 4.55 | 4.56 | 219289 | 1038140 | -0.49 | -9.70% |
| 2008-12-19 | 4.76 | 5.14 | 4.75 | 5.05 | 327309 | 1624348 | 0.39 | 8.37% |
| 2008-12-12 | 5.22 | 5.44 | 4.58 | 4.66 | 703863 | 3564575 | -0.49 | -9.52% |
| 2008-12-05 | 4.72 | 5.51 | 4.58 | 5.15 | 576689 | 2919505 | 0.42 | 8.88% |
| 2008-11-28 | 4.55 | 4.95 | 4.00 | 4.73 | 706724 | 3269421 | 0.24 | 5.34% |
| 2008-11-21 | 4.64 | 4.68 | 4.05 | 4.49 | 790634 | 3473620 | -0.03 | -0.66% |
| 2008-11-14 | 3.60 | 4.60 | 3.60 | 4.52 | 957815 | 3961778 | 1.02 | 29.14% |
| 2008-11-07 | 3.39 | 3.57 | 3.24 | 3.50 | 210728 | 721504 | 0.09 | 2.64% |
| 2008-10-31 | 3.86 | 3.86 | 3.38 | 3.41 | 275882 | 976096 | -0.51 | -13.01% |
| 2008-10-24 | 4.08 | 4.20 | 3.91 | 3.92 | 152368 | 617522 | -0.19 | -4.62% |
| 2008-10-17 | 4.23 | 4.49 | 3.97 | 4.11 | 184604 | 761789 | -0.17 | -3.97% |
| 2008-10-10 | 5.28 | 5.28 | 4.26 | 4.28 | 216894 | 1030061 | -1.07 | -20.00% |
| 2008-09-26 | 5.30 | 5.63 | 4.85 | 5.35 | 671014 | 3504266 | 0.21 | 4.09% |
| 2008-09-19 | 4.98 | 5.14 | 4.49 | 5.14 | 210278 | 1031382 | 0.07 | 1.38% |
| 2008-09-12 | 5.60 | 5.65 | 5.00 | 5.07 | 153258 | 816242 | -0.56 | -9.95% |
| 2008-09-05 | 5.60 | 5.79 | 5.53 | 5.63 | 146724 | 834103 | 0.15 | 2.74% |
| 2008-08-29 | 5.71 | 5.75 | 5.18 | 5.48 | 126756 | 684569 | -0.23 | -4.03% |
| 2008-08-22 | 5.95 | 6.08 | 5.51 | 5.71 | 124356 | 721751 | -0.22 | -3.71% |
| 2008-08-15 | 6.10 | 6.15 | 5.60 | 5.93 | 167511 | 986158 | -0.16 | -2.63% |
| 2008-08-08 | 6.61 | 6.61 | 5.98 | 6.09 | 299859 | 1849429 | -0.51 | -7.73% |
| 2008-08-01 | 7.05 | 7.17 | 6.50 | 6.60 | 333749 | 2280496 | -0.46 | -6.52% |
| 2008-07-25 | 6.66 | 7.38 | 6.56 | 7.06 | 319142 | 2254278 | 0.43 | 6.49% |
| 2008-07-18 | 6.95 | 7.36 | 6.39 | 6.63 | 249978 | 1711621 | -0.38 | -5.42% |
| 2008-07-11 | 6.68 | 7.40 | 6.60 | 7.01 | 385987 | 2743831 | 0.42 | 6.37% |
| 2008-07-04 | 6.51 | 6.73 | 6.20 | 6.59 | 332209 | 2155582 | 0.08 | 1.23% |
| 2008-06-27 | 6.71 | 7.17 | 6.20 | 6.51 | 376263 | 2502188 | -0.18 | -2.69% |
| 2008-06-20 | 6.93 | 7.45 | 6.45 | 6.69 | 535477 | 3725871 | -0.19 | -2.76% |
| 2008-06-13 | 8.06 | 8.13 | 6.69 | 6.88 | 329807 | 2412316 | -1.44 | -17.31% |
| 2008-06-06 | 8.84 | 8.84 | 7.94 | 8.32 | 197493 | 1655837 | -0.52 | -5.88% |
| 2008-05-30 | 8.80 | 8.91 | 8.49 | 8.84 | 219847 | 1915188 | -0.13 | -1.45% |
| 2008-05-23 | 10.05 | 10.12 | 8.65 | 8.97 | 446678 | 4134958 | -1.18 | -11.63% |
| 2008-05-16 | 8.90 | 10.70 | 8.70 | 10.15 | 1026676 | 10245794 | 1.15 | 12.78% |
| 2008-05-09 | 9.01 | 9.35 | 8.46 | 9.00 | 714598 | 6436247 | 0.08 | 0.90% |
| 2008-04-30 | 8.10 | 9.06 | 8.05 | 8.92 | 493829 | 4224741 | 0.62 | 7.47% |
| 2008-04-25 | 7.40 | 8.76 | 6.60 | 8.30 | 954722 | 7442966 | 1.41 | 20.46% |
| 2008-04-18 | 8.19 | 8.30 | 6.84 | 6.89 | 598678 | 4455239 | -1.47 | -17.58% |
| 2008-04-11 | 8.50 | 9.14 | 8.01 | 8.36 | 1021272 | 8856722 | -0.19 | -2.22% |
| 2008-04-03 | 9.80 | 9.80 | 8.10 | 8.55 | 418236 | 3668818 | -1.32 | -13.37% |
| 2008-03-28 | 11.00 | 11.09 | 9.20 | 9.87 | 509743 | 5170911 | -1.05 | -9.62% |
| 2008-03-21 | 10.66 | 11.20 | 9.13 | 10.92 | 729309 | 7426206 | 0.29 | 2.73% |
| 2008-03-14 | 12.12 | 12.12 | 10.50 | 10.63 | 474222 | 5342029 | -1.60 | -13.08% |
| 2008-03-07 | 12.20 | 13.10 | 12.10 | 12.23 | 568625 | 7140845 | -0.17 | -1.37% |
| 2008-02-29 | 12.44 | 12.66 | 11.95 | 12.40 | 618756 | 7603591 | -0.05 | -0.40% |
| 2008-02-22 | 13.20 | 13.69 | 12.26 | 12.45 | 679940 | 8845115 | -0.45 | -3.49% |
| 2008-02-15 | 13.12 | 13.29 | 12.40 | 12.90 | 308301 | 3998907 | -0.07 | -0.54% |
| 2008-02-05 | 11.80 | 13.20 | 11.80 | 12.97 | 371261 | 4709361 | 1.52 | 13.28% |
| 2008-02-01 | 13.40 | 13.40 | 10.98 | 11.45 | 871472 | 10823183 | -2.11 | -15.56% |
| 2008-01-25 | 14.53 | 14.85 | 12.53 | 13.56 | 2267170 | 30738906 | -0.74 | -5.17% |
| 2008-01-18 | 13.48 | 14.80 | 12.85 | 14.30 | 2470545 | 34229176 | 1.25 | 9.58% |
| 2008-01-10 | 12.49 | 13.30 | 11.81 | 13.05 | 2285739 | 28282222 | 0.56 | 4.48% |
| 2008-01-04 | 11.97 | 12.64 | 11.80 | 12.49 | 775330 | 9457568 | 0.55 | 4.61% |
| 2007-12-28 | 11.90 | 12.35 | 11.70 | 11.94 | 1128110 | 13589158 | 0.11 | 0.93% |
| 2007-12-21 | 11.12 | 11.90 | 11.11 | 11.83 | 708422 | 8229460 | 0.65 | 5.81% |
| 2007-12-14 | 10.90 | 11.38 | 10.85 | 11.18 | 762309 | 8485730 | 0.14 | 1.27% |
| 2007-12-07 | 10.45 | 11.17 | 10.38 | 11.04 | 537552 | 5843424 | 0.39 | 3.66% |
| 2007-11-29 | 10.80 | 10.88 | 10.27 | 10.65 | 327976 | 3458173 | 0.01 | 0.09% |
| 2007-11-23 | 10.90 | 11.58 | 10.33 | 10.64 | 640678 | 7071620 | -0.20 | -1.84% |
| 2007-11-16 | 10.48 | 11.04 | 10.02 | 10.84 | 727119 | 7711453 | 0.14 | 1.31% |
| 2007-11-09 | 10.90 | 11.45 | 10.48 | 10.70 | 463025 | 5109652 | 0.07 | 0.66% |
| 2007-11-02 | 10.70 | 11.67 | 10.55 | 10.63 | 784406 | 8749516 | -0.02 | -0.19% |
| 2007-10-26 | 12.00 | 12.08 | 10.10 | 10.65 | 926296 | 10340211 | -1.76 | -14.18% |
| 2007-10-18 | 12.92 | 13.47 | 12.38 | 12.41 | 897562 | 11568325 | -0.51 | -3.95% |
| 2007-10-12 | 13.34 | 14.30 | 12.50 | 12.92 | 1166693 | 15585132 | -0.36 | -2.71% |
| 2007-09-28 | 13.77 | 13.98 | 12.60 | 13.28 | 1376888 | 18210052 | -0.54 | -3.91% |
| 2007-09-21 | 14.11 | 14.85 | 13.28 | 13.82 | 2744687 | 38523988 | -0.23 | -1.64% |
| 2007-09-14 | 11.99 | 14.36 | 11.68 | 14.05 | 3231723 | 42140304 | 1.84 | 15.07% |
| 2007-09-07 | 11.75 | 13.08 | 11.60 | 12.21 | 2872926 | 35190360 | 0.74 | 6.45% |
| 2007-08-31 | 11.40 | 11.88 | 11.00 | 11.47 | 2188995 | 24972048 | 0.17 | 1.50% |
| 2007-08-24 | 11.00 | 11.71 | 10.81 | 11.30 | 2450945 | 27760648 | 0.63 | 5.90% |
| 2007-08-17 | 10.40 | 11.09 | 9.92 | 10.67 | 2638006 | 27865128 | 0.29 | 2.79% |
| 2007-08-10 | 10.29 | 10.49 | 9.71 | 10.38 | 2023369 | 20505548 | 0.54 | 5.49% |
| 2007-08-02 | 10.20 | 10.56 | 9.54 | 9.84 | 1692047 | 17028858 | -0.36 | -3.53% |
| 2007-07-27 | 9.52 | 10.26 | 9.51 | 10.20 | 2690102 | 26848698 | 1.00 | 10.87% |
| 2007-07-20 | 9.15 | 9.25 | 8.63 | 9.20 | 956335 | 8536314 | 0.05 | 0.55% |
| 2007-07-13 | 8.80 | 9.28 | 8.47 | 9.15 | 1293132 | 11559618 | 0.52 | 6.03% |
| 2007-07-06 | 8.50 | 9.44 | 8.00 | 8.63 | 1461111 | 12866542 | 0.10 | 1.17% |
| 2007-06-29 | 10.24 | 10.50 | 8.20 | 8.53 | 2132430 | 19511656 | -1.66 | -16.29% |
| 2007-06-22 | 9.40 | 10.70 | 9.20 | 10.19 | 3602258 | 35389004 | 0.97 | 10.52% |
| 2007-06-15 | 9.13 | 9.94 | 8.83 | 9.22 | 2607413 | 24511214 | 0.13 | 1.43% |
| 2007-06-08 | 8.81 | 9.30 | 7.17 | 9.09 | 3286623 | 28025040 | 0.23 | 2.60% |
| 2007-06-01 | 11.45 | 11.70 | 8.82 | 8.86 | 3682570 | 38608256 | -2.54 | -22.28% |
| 2007-05-25 | 10.16 | 11.60 | 10.01 | 11.40 | 3887297 | 42618236 | 0.85 | 8.06% |
| 2007-05-18 | 10.63 | 10.85 | 10.08 | 10.55 | 1869785 | 19731438 | -0.26 | -2.40% |
| 2007-05-11 | 10.25 | 11.47 | 9.80 | 10.81 | 3292911 | 34706488 | 0.53 | 5.16% |
| 2007-04-27 | 10.32 | 11.00 | 10.03 | 10.28 | 2311032 | 24331634 | -0.01 | -0.10% |
| 2007-04-20 | 9.51 | 10.48 | 9.38 | 10.29 | 2459946 | 24173458 | 0.82 | 8.66% |
| 2007-04-13 | 8.31 | 9.88 | 8.28 | 9.47 | 2997442 | 26924712 | 1.16 | 13.96% |
| 2007-04-06 | 7.91 | 8.48 | 7.90 | 8.31 | 1890140 | 15472522 | 0.42 | 5.32% |
| 2007-03-30 | 8.12 | 8.45 | 7.61 | 7.89 | 1981148 | 15963657 | -0.21 | -2.59% |
| 2007-03-23 | 6.44 | 8.29 | 6.37 | 8.10 | 3655305 | 27206468 | 1.42 | 21.26% |
| 2007-03-16 | 6.84 | 7.00 | 6.51 | 6.68 | 2147519 | 14471103 | -0.18 | -2.62% |
| 2007-03-09 | 6.09 | 7.09 | 6.07 | 6.86 | 3014471 | 20054492 | 1.32 | 23.83% |
| 2007-01-31 | 5.08 | 5.85 | 5.06 | 5.54 | 2009437 | 10937811 | 0.46 | 9.05% |
| 2007-01-26 | 5.24 | 5.44 | 4.77 | 5.08 | 2341446 | 12139370 | -0.11 | -2.12% |
| 2007-01-19 | 4.39 | 5.25 | 4.38 | 5.19 | 2777391 | 13750775 | 0.78 | 17.69% |
| 2007-01-12 | 4.50 | 4.82 | 4.40 | 4.41 | 2031954 | 9391354 | -0.07 | -1.56% |
| 2007-01-05 | 4.26 | 4.54 | 4.26 | 4.48 | 1169641 | 5192316 | 0.25 | 5.91% |
| 2006-12-29 | 4.18 | 4.34 | 4.10 | 4.23 | 1213849 | 5110039 | 0.03 | 0.71% |
| 2006-12-22 | 4.25 | 4.43 | 4.16 | 4.20 | 1728359 | 7455909 | -0.03 | -0.71% |
| 2006-12-15 | 3.88 | 4.27 | 3.87 | 4.23 | 1482254 | 6026239 | 0.34 | 8.74% |
| 2006-12-08 | 4.01 | 4.14 | 3.88 | 3.89 | 1814981 | 7290014 | -0.09 | -2.26% |
| 2006-12-01 | 3.97 | 4.04 | 3.85 | 3.98 | 1388387 | 5506272 | 0.01 | 0.25% |
