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 | 8.55 | 8.62 | 8.01 | 8.23 | 933613 | 7788150 | -0.31 | -3.63% |
| 2009-11-20 | 8.20 | 8.83 | 8.19 | 8.54 | 1697012 | 14331418 | 0.37 | 4.53% |
| 2009-11-13 | 8.15 | 8.48 | 8.01 | 8.17 | 900901 | 7427945 | 0.03 | 0.37% |
| 2009-11-06 | 7.60 | 8.34 | 7.55 | 8.14 | 1173770 | 9454042 | 0.42 | 5.44% |
| 2009-10-30 | 7.80 | 7.91 | 7.50 | 7.72 | 842064 | 6483519 | -0.08 | -1.03% |
| 2009-10-23 | 7.53 | 8.15 | 7.50 | 7.80 | 1387695 | 10846804 | 0.26 | 3.45% |
| 2009-10-16 | 7.33 | 7.75 | 7.19 | 7.54 | 837324 | 6277654 | 0.23 | 3.15% |
| 2009-10-09 | 7.08 | 7.34 | 7.07 | 7.31 | 114861 | 832815 | 0.24 | 3.40% |
| 2009-09-30 | 7.13 | 7.26 | 6.89 | 7.07 | 260507 | 1846527 | -0.03 | -0.42% |
| 2009-09-25 | 7.59 | 7.76 | 7.00 | 7.10 | 805655 | 5916942 | -0.50 | -6.58% |
| 2009-09-18 | 7.65 | 7.93 | 7.55 | 7.60 | 978835 | 7586821 | -0.04 | -0.52% |
| 2009-09-11 | 7.52 | 7.77 | 7.41 | 7.64 | 826452 | 6301991 | 0.15 | 2.00% |
| 2009-09-04 | 7.68 | 7.68 | 7.10 | 7.49 | 855713 | 6287907 | -0.27 | -3.48% |
| 2009-08-28 | 8.28 | 8.28 | 7.72 | 7.76 | 1138226 | 9029554 | -0.53 | -6.39% |
| 2009-08-21 | 8.01 | 8.41 | 7.69 | 8.29 | 1180795 | 9579954 | 0.16 | 1.97% |
| 2009-08-14 | 8.82 | 9.20 | 8.10 | 8.13 | 1031671 | 8976483 | -0.61 | -6.98% |
| 2009-08-07 | 9.21 | 9.70 | 8.65 | 8.74 | 1876790 | 17460598 | -0.37 | -4.06% |
| 2009-07-31 | 8.38 | 9.35 | 7.83 | 9.11 | 2473459 | 21484456 | 0.77 | 9.23% |
| 2009-07-24 | 8.18 | 8.50 | 8.06 | 8.34 | 1691752 | 13955615 | 0.21 | 2.58% |
| 2009-07-17 | 8.05 | 8.48 | 8.02 | 8.13 | 1191373 | 9794135 | 0.07 | 0.87% |
| 2009-07-10 | 7.93 | 8.47 | 7.90 | 8.06 | 1750615 | 14295650 | 0.14 | 1.77% |
| 2009-07-03 | 7.89 | 8.13 | 7.71 | 7.92 | 1042443 | 8243845 | 0.07 | 0.89% |
| 2009-06-26 | 7.72 | 8.14 | 7.68 | 7.85 | 1788175 | 14147707 | 0.19 | 2.48% |
| 2009-06-19 | 7.44 | 7.69 | 7.39 | 7.66 | 630036 | 4733238 | 0.20 | 2.68% |
| 2009-06-12 | 7.60 | 7.74 | 7.41 | 7.46 | 1047810 | 7946208 | -0.16 | -2.10% |
| 2009-06-05 | 7.45 | 7.77 | 7.42 | 7.62 | 1120599 | 8512141 | 0.21 | 2.83% |
| 2009-05-27 | 7.49 | 7.56 | 7.36 | 7.41 | 389712 | 2902634 | -0.16 | -2.11% |
| 2009-05-22 | 7.68 | 7.82 | 7.45 | 7.57 | 918897 | 7005043 | -0.14 | -1.82% |
| 2009-05-15 | 7.80 | 7.88 | 7.56 | 7.71 | 964296 | 7448262 | -0.07 | -0.90% |
| 2009-05-08 | 7.66 | 7.98 | 7.66 | 7.78 | 1213355 | 9478431 | 0.14 | 1.83% |
| 2009-04-30 | 8.10 | 8.16 | 7.45 | 7.64 | 733058 | 5628498 | -0.46 | -5.68% |
| 2009-04-24 | 7.77 | 8.36 | 7.77 | 8.10 | 1879132 | 15224457 | 0.36 | 4.65% |
| 2009-04-17 | 7.83 | 7.97 | 7.67 | 7.74 | 1198062 | 9334128 | -0.04 | -0.51% |
| 2009-04-10 | 7.90 | 8.13 | 7.63 | 7.78 | 805896 | 6300880 | -0.12 | -1.52% |
| 2009-04-03 | 8.10 | 8.24 | 7.80 | 7.90 | 1022996 | 8190264 | -0.16 | -1.99% |
| 2009-03-27 | 8.07 | 8.72 | 7.74 | 8.06 | 1072867 | 8653074 | -0.02 | -0.25% |
| 2009-03-20 | 7.90 | 8.12 | 7.63 | 8.08 | 824448 | 6567268 | 0.19 | 2.41% |
| 2009-03-13 | 8.59 | 8.74 | 7.77 | 7.89 | 384545 | 3152716 | -0.70 | -8.15% |
| 2009-03-06 | 8.00 | 9.03 | 8.00 | 8.59 | 539077 | 4614046 | 0.44 | 5.40% |
| 2009-02-27 | 8.82 | 9.08 | 7.61 | 8.15 | 874279 | 7411939 | -0.68 | -7.70% |
| 2009-02-20 | 8.10 | 9.15 | 7.58 | 8.83 | 1022693 | 8417730 | 0.81 | 10.10% |
| 2009-02-13 | 7.70 | 8.07 | 7.44 | 8.02 | 744162 | 5783050 | 0.30 | 3.89% |
| 2009-02-06 | 6.99 | 7.82 | 6.88 | 7.72 | 850591 | 6272797 | 0.99 | 14.71% |
| 2009-01-23 | 7.23 | 7.50 | 6.67 | 6.73 | 512013 | 3563713 | -0.40 | -5.61% |
| 2009-01-16 | 7.32 | 7.47 | 6.95 | 7.13 | 254800 | 1823938 | -0.16 | -2.19% |
| 2009-01-09 | 6.95 | 7.56 | 6.95 | 7.29 | 396682 | 2878499 | 0.55 | 8.16% |
| 2008-12-26 | 7.33 | 7.41 | 6.30 | 6.74 | 307722 | 2099192 | -0.63 | -8.55% |
| 2008-12-19 | 7.55 | 7.71 | 7.12 | 7.37 | 612451 | 4505174 | -0.09 | -1.21% |
| 2008-12-12 | 7.35 | 7.54 | 7.12 | 7.46 | 1045580 | 7710047 | 0.05 | 0.68% |
| 2008-12-05 | 7.68 | 7.83 | 7.00 | 7.41 | 715106 | 5299891 | -0.24 | -3.14% |
| 2008-11-28 | 7.33 | 8.15 | 7.03 | 7.65 | 340560 | 2589990 | 0.41 | 5.66% |
| 2008-11-21 | 7.05 | 7.34 | 6.66 | 7.24 | 570266 | 4042625 | 0.18 | 2.55% |
| 2008-11-14 | 6.58 | 7.20 | 6.44 | 7.06 | 473248 | 3232529 | 0.52 | 7.95% |
| 2008-11-07 | 5.95 | 6.60 | 5.86 | 6.54 | 260184 | 1627893 | 0.55 | 9.18% |
| 2008-10-31 | 5.60 | 6.19 | 5.50 | 5.99 | 335810 | 1982687 | 0.22 | 3.81% |
| 2008-10-24 | 6.88 | 6.99 | 5.47 | 5.77 | 501140 | 2977213 | -1.09 | -15.89% |
| 2008-10-17 | 6.52 | 7.38 | 6.52 | 6.86 | 217334 | 1495843 | 0.18 | 2.69% |
| 2008-10-10 | 7.55 | 7.65 | 6.27 | 6.68 | 389361 | 2797397 | -0.83 | -11.05% |
| 2008-09-26 | 7.67 | 7.72 | 6.25 | 7.51 | 839005 | 5984336 | 0.54 | 7.75% |
| 2008-09-19 | 6.54 | 6.97 | 6.11 | 6.97 | 270939 | 1824996 | 0.43 | 6.58% |
| 2008-09-12 | 6.36 | 6.80 | 6.01 | 6.54 | 218503 | 1423930 | 0.15 | 2.35% |
| 2008-09-05 | 6.08 | 6.60 | 5.58 | 6.39 | 353841 | 2188304 | 0.33 | 5.45% |
| 2008-08-29 | 6.21 | 6.21 | 5.65 | 6.06 | 277983 | 1671877 | -0.18 | -2.88% |
| 2008-08-22 | 7.66 | 7.88 | 6.21 | 6.24 | 1163737 | 8412645 | -1.36 | -17.89% |
| 2008-08-15 | 7.09 | 7.83 | 6.90 | 7.60 | 423230 | 3139579 | 0.36 | 4.97% |
| 2008-08-08 | 6.91 | 7.52 | 6.73 | 7.24 | 290752 | 2129959 | 0.32 | 4.62% |
| 2008-08-01 | 7.16 | 7.45 | 6.69 | 6.92 | 243278 | 1742460 | -0.22 | -3.08% |
| 2008-07-25 | 6.46 | 7.22 | 6.30 | 7.14 | 392015 | 2714819 | 0.64 | 9.85% |
| 2008-07-18 | 7.10 | 7.25 | 6.15 | 6.50 | 483226 | 3208087 | -0.67 | -9.34% |
| 2008-07-11 | 6.84 | 7.49 | 6.84 | 7.17 | 792256 | 5712782 | 0.39 | 5.75% |
| 2008-07-04 | 7.42 | 7.56 | 6.50 | 6.78 | 587588 | 3999722 | -0.81 | -10.67% |
| 2008-06-27 | 8.71 | 8.99 | 7.59 | 7.59 | 468144 | 3931413 | -1.20 | -13.65% |
| 2008-06-20 | 7.98 | 8.79 | 7.50 | 8.79 | 517564 | 4342380 | 0.77 | 9.60% |
| 2008-06-13 | 9.01 | 9.45 | 7.65 | 8.02 | 321005 | 2813569 | -1.50 | -15.76% |
| 2008-06-06 | 10.48 | 11.16 | 9.48 | 9.52 | 666554 | 7005165 | -0.92 | -8.81% |
| 2008-05-30 | 9.90 | 10.59 | 9.31 | 10.44 | 695806 | 6884897 | 0.56 | 5.67% |
| 2008-05-23 | 9.11 | 10.00 | 8.56 | 9.88 | 542223 | 5104692 | 0.76 | 8.33% |
| 2008-05-16 | 8.80 | 9.85 | 8.68 | 9.12 | 411040 | 3833132 | 0.21 | 2.36% |
| 2008-05-09 | 10.00 | 10.20 | 8.60 | 8.91 | 610899 | 5719705 | -0.73 | -7.57% |
| 2008-04-30 | 8.19 | 9.68 | 8.04 | 9.64 | 521665 | 4680108 | 1.35 | 16.29% |
| 2008-04-25 | 7.21 | 8.46 | 6.75 | 8.29 | 699419 | 5402846 | 1.51 | 22.27% |
| 2008-04-18 | 8.85 | 8.85 | 6.70 | 6.78 | 445551 | 3420570 | -2.23 | -24.75% |
| 2008-04-11 | 8.77 | 9.66 | 8.65 | 9.01 | 322310 | 2965433 | 0.18 | 2.04% |
| 2008-04-03 | 9.45 | 9.50 | 8.20 | 8.83 | 266785 | 2344272 | -0.78 | -8.12% |
| 2008-03-28 | 9.77 | 10.73 | 9.20 | 9.61 | 371893 | 3611460 | -0.06 | -0.62% |
| 2008-03-21 | 9.93 | 10.15 | 8.65 | 9.67 | 448129 | 4225515 | -0.23 | -2.32% |
| 2008-03-14 | 11.50 | 11.66 | 9.82 | 9.90 | 348641 | 3721484 | -1.67 | -14.43% |
| 2008-03-07 | 12.06 | 12.33 | 11.46 | 11.57 | 329270 | 3890501 | -0.48 | -3.98% |
| 2008-02-29 | 11.95 | 12.22 | 11.45 | 12.05 | 222303 | 2637796 | 0.09 | 0.75% |
| 2008-02-22 | 12.51 | 12.96 | 11.85 | 11.96 | 310428 | 3849464 | -0.52 | -4.17% |
| 2008-02-15 | 12.40 | 13.25 | 12.20 | 12.48 | 278731 | 3569605 | -0.10 | -0.80% |
| 2008-02-05 | 11.66 | 12.76 | 11.60 | 12.58 | 143261 | 1753498 | 1.20 | 10.54% |
| 2008-02-01 | 12.74 | 12.74 | 11.14 | 11.38 | 336286 | 3961488 | -1.36 | -10.68% |
| 2008-01-25 | 14.15 | 14.22 | 12.05 | 12.74 | 619839 | 7933587 | -1.38 | -9.77% |
| 2008-01-18 | 14.72 | 15.04 | 13.80 | 14.12 | 918706 | 13395759 | -0.60 | -4.08% |
| 2008-01-11 | 15.76 | 15.90 | 14.40 | 14.72 | 1107872 | 16654305 | -1.04 | -6.60% |
| 2008-01-04 | 14.84 | 16.12 | 14.51 | 15.76 | 486314 | 7549381 | 0.93 | 6.27% |
| 2007-12-28 | 14.50 | 15.33 | 14.35 | 14.83 | 545133 | 8143202 | 0.35 | 2.42% |
| 2007-12-21 | 14.15 | 14.67 | 13.60 | 14.48 | 330129 | 4666916 | 0.42 | 2.99% |
| 2007-12-14 | 13.50 | 14.54 | 13.35 | 14.06 | 451950 | 6390780 | 0.41 | 3.00% |
| 2007-12-07 | 12.60 | 13.79 | 12.25 | 13.65 | 343193 | 4471063 | 1.05 | 8.33% |
| 2007-11-30 | 14.15 | 14.22 | 12.45 | 12.60 | 395910 | 5194379 | -1.37 | -9.81% |
| 2007-11-23 | 13.85 | 14.59 | 13.51 | 13.97 | 362385 | 5109704 | 0.12 | 0.87% |
| 2007-11-16 | 13.85 | 14.64 | 13.60 | 13.85 | 805543 | 11420247 | -0.18 | -1.28% |
| 2007-11-09 | 13.38 | 14.31 | 13.16 | 14.03 | 750628 | 10431046 | 0.58 | 4.31% |
| 2007-11-02 | 14.02 | 15.04 | 13.15 | 13.45 | 659764 | 9333531 | -0.49 | -3.52% |
| 2007-10-26 | 15.82 | 15.82 | 13.66 | 13.94 | 531191 | 7848397 | -2.19 | -13.58% |
| 2007-10-18 | 15.83 | 17.80 | 15.79 | 16.13 | 941189 | 15902172 | 0.36 | 2.28% |
| 2007-10-12 | 17.78 | 18.10 | 15.15 | 15.77 | 897719 | 14720244 | -1.65 | -9.47% |
| 2007-09-28 | 18.00 | 19.17 | 16.70 | 17.42 | 757739 | 13671355 | -0.03 | -0.17% |
| 2007-09-21 | 16.80 | 19.25 | 16.80 | 17.45 | 1314244 | 23534404 | 0.96 | 5.82% |
| 2007-09-14 | 14.60 | 16.84 | 14.45 | 16.49 | 1386024 | 21953970 | 1.78 | 12.10% |
| 2007-09-07 | 14.32 | 15.75 | 14.14 | 14.71 | 1254294 | 18921202 | 0.42 | 2.94% |
| 2007-08-31 | 14.50 | 14.84 | 13.80 | 14.29 | 1200172 | 17169344 | -0.08 | -0.56% |
| 2007-08-24 | 13.70 | 14.51 | 13.34 | 14.37 | 1313547 | 18193906 | 1.02 | 7.64% |
| 2007-08-17 | 13.35 | 14.12 | 12.84 | 13.35 | 1943535 | 26181412 | 0.35 | 2.69% |
| 2007-08-10 | 12.10 | 13.18 | 11.70 | 13.00 | 1386041 | 17235180 | 0.97 | 8.06% |
| 2007-08-03 | 12.32 | 12.80 | 11.75 | 12.03 | 1036608 | 12680266 | -0.24 | -1.96% |
| 2007-07-27 | 10.69 | 12.90 | 10.68 | 12.27 | 1156409 | 13819354 | 1.61 | 15.10% |
| 2007-07-20 | 10.69 | 10.78 | 10.25 | 10.66 | 403029 | 4208423 | -0.03 | -0.28% |
| 2007-07-13 | 10.95 | 11.07 | 10.38 | 10.69 | 505935 | 5416707 | -0.06 | -0.56% |
| 2007-07-06 | 10.75 | 11.30 | 10.15 | 10.75 | 560804 | 6050076 | 0.01 | 0.09% |
| 2007-06-29 | 13.10 | 13.25 | 10.67 | 10.74 | 962014 | 11265174 | -2.34 | -17.89% |
| 2007-06-22 | 13.20 | 13.80 | 12.70 | 13.08 | 1365850 | 18107104 | 0.19 | 1.47% |
| 2007-06-15 | 12.22 | 13.99 | 12.00 | 12.89 | 1795292 | 23292682 | 0.66 | 5.40% |
| 2007-06-08 | 13.20 | 13.21 | 10.70 | 12.23 | 1655861 | 19313016 | -1.27 | -9.41% |
| 2007-06-01 | 13.40 | 15.30 | 12.47 | 13.50 | 2696129 | 37961704 | 0.12 | 0.90% |
| 2007-05-25 | 12.52 | 14.05 | 12.40 | 13.38 | 1407624 | 18748860 | 0.29 | 2.21% |
| 2007-05-18 | 12.93 | 13.49 | 12.20 | 13.09 | 1344197 | 17489352 | -0.10 | -0.76% |
| 2007-05-11 | 13.00 | 13.98 | 12.75 | 13.19 | 1839649 | 24482340 | -0.03 | -0.23% |
| 2007-04-27 | 12.33 | 14.63 | 12.33 | 13.22 | 1727857 | 23549640 | 0.95 | 7.74% |
| 2007-04-20 | 10.77 | 12.49 | 10.61 | 12.27 | 2370942 | 27261428 | 1.52 | 14.14% |
| 2007-04-13 | 9.67 | 11.17 | 9.40 | 10.75 | 2171849 | 22200698 | 1.09 | 11.28% |
| 2007-04-06 | 8.79 | 9.80 | 8.79 | 9.66 | 1948642 | 18361142 | 0.88 | 10.02% |
| 2007-03-30 | 8.98 | 9.24 | 8.46 | 8.78 | 1761559 | 15738906 | -0.15 | -1.68% |
| 2007-03-23 | 8.10 | 8.98 | 7.98 | 8.93 | 1730310 | 14927674 | 0.61 | 7.33% |
| 2007-03-16 | 8.26 | 8.56 | 7.96 | 8.32 | 1660017 | 13681712 | 0.06 | 0.73% |
| 2007-03-09 | 8.26 | 8.55 | 7.91 | 8.26 | 1208014 | 9954704 | 0.00 | 0.00% |
| 2007-03-02 | 8.28 | 8.85 | 7.62 | 8.26 | 2852776 | 23638100 | 0.14 | 1.72% |
| 2007-02-16 | 7.33 | 8.29 | 7.17 | 8.12 | 1833182 | 14179932 | 0.82 | 11.23% |
| 2007-02-09 | 6.95 | 7.44 | 6.49 | 7.30 | 1841654 | 12871444 | 0.30 | 4.29% |
| 2007-02-02 | 7.51 | 7.86 | 6.82 | 7.00 | 1784069 | 13203847 | -0.49 | -6.54% |
| 2007-01-26 | 7.56 | 8.17 | 7.09 | 7.49 | 2233572 | 17145320 | -0.08 | -1.06% |
| 2007-01-19 | 7.26 | 7.75 | 7.10 | 7.57 | 1170001 | 8670452 | 0.27 | 3.70% |
| 2007-01-12 | 7.52 | 7.97 | 7.12 | 7.30 | 1702947 | 12964293 | -0.03 | -0.41% |
| 2007-01-05 | 6.56 | 7.33 | 6.49 | 7.33 | 1006778 | 6977707 | 0.89 | 13.82% |
| 2006-12-29 | 6.19 | 6.51 | 5.93 | 6.44 | 1220412 | 7630999 | 0.25 | 4.04% |
| 2006-12-22 | 6.29 | 6.56 | 6.10 | 6.19 | 942662 | 5958761 | -0.11 | -1.75% |
| 2006-12-15 | 5.78 | 6.42 | 5.75 | 6.30 | 935600 | 5743830 | 0.51 | 8.81% |
| 2006-12-08 | 5.89 | 6.28 | 5.76 | 5.79 | 1396431 | 8510833 | -0.11 | -1.86% |
| 2006-12-01 | 5.61 | 5.99 | 5.52 | 5.90 | 1351024 | 7731769 | 0.22 | 3.87% |
