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 | 8.45 | 8.99 | 8.00 | 8.58 | 642527 | 5477838 | 0.15 | 1.78% |
| 2009-11-20 | 8.00 | 8.55 | 7.95 | 8.43 | 718339 | 5912190 | 0.49 | 6.17% |
| 2009-11-13 | 7.84 | 8.06 | 7.71 | 7.94 | 528516 | 4174490 | 0.08 | 1.02% |
| 2009-11-06 | 7.24 | 7.98 | 7.17 | 7.86 | 424535 | 3275391 | 0.48 | 6.50% |
| 2009-10-30 | 7.87 | 7.87 | 7.28 | 7.38 | 269425 | 2032731 | -0.50 | -6.34% |
| 2009-10-23 | 7.80 | 8.09 | 7.61 | 7.88 | 452638 | 3568914 | 0.14 | 1.81% |
| 2009-10-16 | 7.51 | 7.95 | 7.41 | 7.74 | 430370 | 3329563 | 0.28 | 3.75% |
| 2009-10-09 | 7.21 | 7.48 | 7.12 | 7.46 | 50128 | 367637 | 0.33 | 4.63% |
| 2009-09-30 | 7.52 | 7.84 | 6.99 | 7.13 | 167618 | 1236506 | -0.39 | -5.19% |
| 2009-09-25 | 8.00 | 8.10 | 7.16 | 7.52 | 319236 | 2454097 | -0.64 | -7.84% |
| 2009-09-18 | 8.00 | 8.45 | 7.90 | 8.16 | 668792 | 5452782 | 0.17 | 2.13% |
| 2009-09-11 | 8.29 | 8.35 | 7.81 | 7.99 | 653398 | 5278179 | -0.42 | -4.99% |
| 2009-09-04 | 8.05 | 8.55 | 8.05 | 8.41 | 328452 | 2720536 | -0.32 | -3.67% |
| 2009-08-27 | 8.00 | 8.87 | 7.30 | 8.73 | 646801 | 5302046 | 0.89 | 11.35% |
| 2009-08-21 | 7.60 | 8.05 | 6.71 | 7.84 | 563414 | 4185808 | 0.17 | 2.22% |
| 2009-08-14 | 8.64 | 8.83 | 7.65 | 7.67 | 333751 | 2767753 | -0.85 | -9.98% |
| 2009-08-07 | 9.24 | 9.25 | 8.50 | 8.52 | 622396 | 5571344 | -0.72 | -7.79% |
| 2009-07-31 | 8.76 | 9.87 | 8.62 | 9.24 | 1318564 | 12159203 | 0.50 | 5.72% |
| 2009-07-24 | 8.60 | 8.97 | 8.35 | 8.74 | 871665 | 7534862 | 0.04 | 0.46% |
| 2009-07-17 | 8.18 | 8.80 | 8.13 | 8.70 | 803486 | 6733913 | 0.54 | 6.62% |
| 2009-07-10 | 8.36 | 8.56 | 8.01 | 8.16 | 571777 | 4686813 | -0.12 | -1.45% |
| 2009-07-03 | 7.95 | 8.38 | 7.80 | 8.28 | 560015 | 4516147 | 0.41 | 5.21% |
| 2009-06-26 | 8.01 | 8.10 | 7.72 | 7.87 | 378699 | 3009118 | -0.12 | -1.50% |
| 2009-06-19 | 7.62 | 8.08 | 7.60 | 7.99 | 394130 | 3111070 | 0.35 | 4.58% |
| 2009-06-12 | 7.86 | 8.20 | 7.58 | 7.64 | 397959 | 3127293 | -0.24 | -3.05% |
| 2009-06-05 | 7.84 | 8.19 | 7.81 | 7.88 | 373285 | 2983242 | 0.07 | 0.90% |
| 2009-05-27 | 7.94 | 8.02 | 7.66 | 7.81 | 218185 | 1710134 | -0.30 | -3.70% |
| 2009-05-22 | 8.25 | 8.45 | 7.91 | 8.11 | 596267 | 4838476 | -0.20 | -2.41% |
| 2009-05-15 | 8.88 | 9.00 | 8.15 | 8.31 | 1339746 | 11379259 | -0.47 | -5.35% |
| 2009-05-08 | 7.20 | 8.78 | 7.20 | 8.78 | 1355869 | 10850321 | 1.58 | 21.94% |
| 2009-04-30 | 7.19 | 7.25 | 6.75 | 7.20 | 307843 | 2160406 | -0.01 | -0.14% |
| 2009-04-24 | 7.07 | 7.82 | 6.90 | 7.21 | 1101661 | 8202450 | 0.09 | 1.26% |
| 2009-04-17 | 7.00 | 7.63 | 6.90 | 7.12 | 708640 | 5096082 | 0.16 | 2.30% |
| 2009-04-10 | 7.17 | 7.18 | 6.71 | 6.96 | 324319 | 2254068 | -0.17 | -2.38% |
| 2009-04-03 | 7.19 | 7.47 | 6.96 | 7.13 | 594308 | 4295978 | -0.13 | -1.79% |
| 2009-03-27 | 6.94 | 7.52 | 6.80 | 7.26 | 883675 | 6373069 | 0.27 | 3.86% |
| 2009-03-20 | 6.71 | 7.35 | 6.55 | 6.99 | 572762 | 4014351 | 0.21 | 3.10% |
| 2009-03-13 | 7.18 | 7.35 | 6.50 | 6.78 | 589729 | 4107510 | -0.33 | -4.64% |
| 2009-03-06 | 6.35 | 7.29 | 6.07 | 7.11 | 615525 | 4154129 | 0.71 | 11.09% |
| 2009-02-27 | 7.39 | 7.75 | 6.40 | 6.40 | 1071731 | 7711639 | -1.00 | -13.51% |
| 2009-02-20 | 7.09 | 7.70 | 6.58 | 7.40 | 1243133 | 8945999 | 0.34 | 4.82% |
| 2009-02-13 | 6.79 | 7.25 | 6.62 | 7.06 | 944642 | 6506163 | 0.29 | 4.28% |
| 2009-02-06 | 6.03 | 7.25 | 6.03 | 6.77 | 926806 | 6155730 | 0.74 | 12.27% |
| 2009-01-23 | 6.10 | 6.16 | 5.92 | 6.03 | 270856 | 1634862 | -0.03 | -0.49% |
| 2009-01-16 | 5.85 | 6.30 | 5.72 | 6.06 | 425711 | 2570222 | 0.16 | 2.71% |
| 2009-01-09 | 5.61 | 6.11 | 5.53 | 5.90 | 408895 | 2419537 | 0.27 | 4.80% |
| 2008-12-26 | 6.55 | 6.70 | 5.42 | 5.63 | 392218 | 2374421 | -0.92 | -14.05% |
| 2008-12-19 | 6.21 | 6.66 | 6.05 | 6.55 | 486895 | 3104488 | 0.38 | 6.16% |
| 2008-12-12 | 6.60 | 7.35 | 6.00 | 6.17 | 1090907 | 7467690 | -0.45 | -6.80% |
| 2008-12-05 | 5.63 | 6.70 | 5.40 | 6.62 | 1069562 | 6573312 | 0.92 | 16.14% |
| 2008-11-28 | 5.86 | 6.12 | 5.01 | 5.70 | 729720 | 4111573 | -0.14 | -2.40% |
| 2008-11-21 | 6.13 | 6.29 | 5.22 | 5.84 | 1044513 | 6136555 | 0.09 | 1.56% |
| 2008-11-14 | 4.90 | 5.90 | 4.71 | 5.75 | 1365498 | 7337283 | 1.17 | 25.55% |
| 2008-11-07 | 4.14 | 4.75 | 3.91 | 4.58 | 883218 | 3856613 | 0.38 | 9.05% |
| 2008-10-31 | 3.95 | 4.45 | 3.85 | 4.20 | 918873 | 3895814 | 0.18 | 4.48% |
| 2008-10-24 | 4.10 | 4.23 | 3.73 | 4.02 | 448530 | 1822522 | -0.09 | -2.19% |
| 2008-10-17 | 4.28 | 4.69 | 3.72 | 4.11 | 409650 | 1707335 | -0.34 | -7.64% |
| 2008-10-10 | 4.63 | 5.31 | 4.40 | 4.45 | 637870 | 3088593 | -0.24 | -5.12% |
| 2008-09-26 | 5.10 | 5.27 | 4.45 | 4.69 | 498708 | 2380361 | -0.10 | -2.09% |
| 2008-09-19 | 4.96 | 5.09 | 4.16 | 4.79 | 279033 | 1305956 | -0.11 | -2.25% |
| 2008-09-12 | 5.72 | 5.82 | 4.86 | 4.90 | 278282 | 1437837 | -0.83 | -14.48% |
| 2008-09-05 | 6.00 | 6.30 | 5.65 | 5.73 | 434790 | 2593646 | -0.22 | -3.70% |
| 2008-08-29 | 6.14 | 6.32 | 5.40 | 5.95 | 402612 | 2328548 | -0.12 | -1.98% |
| 2008-08-22 | 6.42 | 6.60 | 5.38 | 6.07 | 590317 | 3632849 | -0.37 | -5.75% |
| 2008-08-15 | 7.50 | 7.51 | 6.10 | 6.44 | 560414 | 3693380 | -1.35 | -17.33% |
| 2008-08-08 | 7.80 | 8.95 | 7.67 | 7.79 | 1499859 | 12762072 | -0.13 | -1.64% |
| 2008-08-01 | 7.88 | 8.26 | 7.45 | 7.92 | 663549 | 5246434 | 0.16 | 2.06% |
| 2008-07-25 | 7.38 | 8.20 | 7.25 | 7.76 | 659736 | 5103064 | 0.39 | 5.29% |
| 2008-07-18 | 7.50 | 7.90 | 6.52 | 7.37 | 451790 | 3267560 | -0.20 | -2.64% |
| 2008-07-11 | 7.30 | 8.45 | 7.27 | 7.57 | 888092 | 6962422 | 0.22 | 2.99% |
| 2008-07-04 | 7.06 | 7.65 | 6.70 | 7.35 | 604213 | 4367117 | 0.23 | 3.23% |
| 2008-06-27 | 6.70 | 8.48 | 6.26 | 7.12 | 1374156 | 10233399 | 0.28 | 4.09% |
| 2008-06-20 | 7.25 | 7.65 | 5.88 | 6.84 | 841339 | 5810102 | -0.54 | -7.32% |
| 2008-06-13 | 8.45 | 8.59 | 7.38 | 7.38 | 648504 | 5226865 | -1.55 | -17.36% |
| 2008-06-06 | 9.45 | 10.30 | 8.51 | 8.93 | 1168679 | 11225537 | -0.44 | -4.70% |
| 2008-05-30 | 9.61 | 10.60 | 9.10 | 9.37 | 1840380 | 18104368 | -0.69 | -6.86% |
| 2008-05-23 | 9.45 | 11.97 | 9.28 | 10.06 | 1195235 | 12658537 | 0.84 | 9.11% |
| 2008-05-16 | 6.72 | 9.22 | 6.30 | 9.22 | 565507 | 5073094 | 2.36 | 34.40% |
| 2008-05-09 | 6.97 | 7.42 | 6.50 | 6.86 | 185321 | 1304220 | -0.12 | -1.72% |
| 2008-04-30 | 6.73 | 7.02 | 6.60 | 6.98 | 115470 | 789077 | 0.25 | 3.71% |
| 2008-04-25 | 6.40 | 7.00 | 5.51 | 6.73 | 156900 | 1003922 | 0.91 | 15.64% |
| 2008-04-18 | 6.80 | 7.14 | 5.80 | 5.82 | 133589 | 888330 | -1.17 | -16.74% |
| 2008-04-11 | 6.38 | 7.23 | 6.01 | 6.99 | 164146 | 1113494 | 0.62 | 9.73% |
| 2008-04-03 | 8.05 | 8.05 | 5.70 | 6.37 | 167271 | 1168557 | -1.82 | -22.22% |
| 2008-03-28 | 8.60 | 8.77 | 7.70 | 8.19 | 183502 | 1524428 | -0.22 | -2.62% |
| 2008-03-21 | 9.44 | 9.44 | 7.50 | 8.41 | 344488 | 2857615 | -1.03 | -10.91% |
| 2008-03-14 | 10.20 | 10.70 | 9.36 | 9.44 | 633770 | 6411461 | -0.82 | -7.99% |
| 2008-03-07 | 9.44 | 10.50 | 9.08 | 10.26 | 544284 | 5351455 | 0.82 | 8.69% |
| 2008-02-29 | 9.05 | 9.60 | 8.30 | 9.44 | 207943 | 1898367 | 0.32 | 3.51% |
| 2008-02-22 | 9.16 | 9.71 | 8.95 | 9.12 | 229534 | 2136030 | 0.23 | 2.59% |
| 2008-02-15 | 8.30 | 8.98 | 8.10 | 8.89 | 93866 | 815060 | 0.58 | 6.98% |
| 2008-02-05 | 7.89 | 8.39 | 7.89 | 8.31 | 55282 | 455707 | 0.64 | 8.34% |
| 2008-02-01 | 8.63 | 8.68 | 7.30 | 7.67 | 140395 | 1132587 | -0.93 | -10.81% |
| 2008-01-25 | 9.41 | 9.49 | 7.82 | 8.60 | 271625 | 2303202 | -0.79 | -8.41% |
| 2008-01-18 | 10.26 | 10.41 | 8.92 | 9.39 | 352346 | 3454302 | -0.89 | -8.66% |
| 2008-01-11 | 9.68 | 10.68 | 9.50 | 10.28 | 668020 | 6814256 | 0.57 | 5.87% |
| 2008-01-04 | 9.50 | 9.86 | 9.35 | 9.71 | 255892 | 2471840 | 0.21 | 2.21% |
| 2007-12-28 | 9.23 | 10.18 | 8.45 | 9.50 | 809998 | 7488267 | 1.09 | 12.96% |
| 2007-12-14 | 7.49 | 8.42 | 7.40 | 8.41 | 462226 | 3731738 | 0.83 | 10.95% |
| 2007-12-07 | 7.20 | 7.63 | 7.06 | 7.58 | 128309 | 948743 | 0.38 | 5.28% |
| 2007-11-30 | 7.53 | 7.65 | 7.10 | 7.20 | 108381 | 794702 | -0.24 | -3.23% |
| 2007-11-23 | 7.32 | 7.90 | 7.05 | 7.44 | 231888 | 1746249 | 0.22 | 3.05% |
| 2007-11-16 | 6.90 | 7.53 | 6.80 | 7.22 | 107379 | 776776 | 0.16 | 2.27% |
| 2007-11-09 | 7.41 | 7.70 | 6.80 | 7.06 | 109975 | 807395 | -0.40 | -5.36% |
| 2007-11-02 | 7.21 | 8.44 | 6.70 | 7.46 | 296287 | 2297359 | 0.28 | 3.90% |
| 2007-10-26 | 8.30 | 8.95 | 7.02 | 7.18 | 259246 | 2121697 | -1.25 | -14.83% |
| 2007-10-18 | 8.93 | 9.25 | 8.35 | 8.43 | 200206 | 1758859 | -0.41 | -4.64% |
| 2007-10-12 | 10.22 | 10.24 | 8.51 | 8.84 | 450406 | 4330635 | -1.08 | -10.89% |
| 2007-09-28 | 9.65 | 9.98 | 9.30 | 9.92 | 288187 | 2780045 | 0.29 | 3.01% |
| 2007-09-21 | 10.25 | 10.75 | 9.28 | 9.63 | 626510 | 6351154 | -0.75 | -7.22% |
| 2007-09-14 | 9.36 | 10.45 | 9.01 | 10.38 | 851858 | 8494211 | 0.85 | 8.92% |
| 2007-09-07 | 10.34 | 10.35 | 9.50 | 9.53 | 759047 | 7630081 | -0.65 | -6.38% |
| 2007-08-31 | 9.70 | 10.34 | 9.05 | 10.18 | 569983 | 5519280 | 0.51 | 5.27% |
| 2007-08-24 | 9.20 | 10.49 | 9.01 | 9.67 | 834548 | 8159418 | 0.68 | 7.56% |
| 2007-08-17 | 9.03 | 9.48 | 8.46 | 8.99 | 368344 | 3274725 | -0.25 | -2.71% |
| 2007-08-10 | 9.19 | 9.79 | 8.78 | 9.24 | 617765 | 5715165 | 0.06 | 0.65% |
| 2007-08-03 | 9.09 | 10.17 | 8.95 | 9.18 | 683984 | 6486689 | 0.07 | 0.77% |
| 2007-07-27 | 8.32 | 9.23 | 8.31 | 9.11 | 530794 | 4724593 | 0.76 | 9.10% |
| 2007-07-20 | 8.13 | 8.47 | 7.36 | 8.35 | 313770 | 2499632 | 0.22 | 2.71% |
| 2007-07-13 | 8.68 | 8.85 | 7.82 | 8.13 | 315289 | 2627283 | -0.52 | -6.01% |
| 2007-07-06 | 9.06 | 9.60 | 7.35 | 8.65 | 514435 | 4492118 | -0.32 | -3.57% |
| 2007-06-29 | 9.64 | 10.80 | 8.10 | 8.97 | 828602 | 7956908 | -1.02 | -10.21% |
| 2007-06-22 | 12.42 | 12.60 | 9.99 | 9.99 | 1131002 | 13280480 | -2.11 | -17.44% |
| 2007-06-15 | 9.98 | 12.42 | 9.80 | 12.10 | 1817182 | 20670988 | 2.82 | 30.39% |
| 2007-06-08 | 9.29 | 9.79 | 8.10 | 9.28 | 720045 | 6350146 | -0.86 | -8.48% |
| 2007-06-01 | 10.53 | 12.66 | 10.14 | 10.14 | 1908111 | 21630632 | -0.15 | -1.46% |
| 2007-05-25 | 8.67 | 10.55 | 8.55 | 10.29 | 1228466 | 11882489 | 1.27 | 14.08% |
| 2007-05-18 | 9.50 | 9.78 | 8.56 | 9.02 | 883559 | 8212834 | -0.49 | -5.15% |
| 2007-05-11 | 8.88 | 9.55 | 8.19 | 9.51 | 1015693 | 9147070 | 0.40 | 4.39% |
| 2007-04-26 | 7.97 | 9.77 | 7.95 | 9.11 | 1216636 | 10881992 | 1.19 | 15.03% |
| 2007-04-20 | 7.14 | 8.10 | 7.07 | 7.92 | 1226389 | 9316027 | 0.79 | 11.08% |
| 2007-04-13 | 7.00 | 7.50 | 6.82 | 7.13 | 927420 | 6569437 | 0.14 | 2.00% |
| 2007-04-06 | 5.75 | 7.31 | 5.75 | 6.99 | 1523428 | 10348621 | 1.23 | 21.35% |
| 2007-03-30 | 5.95 | 6.16 | 5.48 | 5.76 | 770811 | 4554827 | -0.14 | -2.37% |
| 2007-03-23 | 5.26 | 5.99 | 5.21 | 5.90 | 731641 | 4182299 | 0.47 | 8.66% |
| 2007-03-16 | 5.39 | 5.86 | 5.35 | 5.43 | 946419 | 5325248 | -0.06 | -1.09% |
| 2007-03-09 | 5.17 | 5.60 | 4.90 | 5.49 | 654947 | 3420284 | 0.36 | 7.02% |
| 2007-03-02 | 5.05 | 5.43 | 4.63 | 5.13 | 749053 | 3767821 | 0.14 | 2.81% |
| 2007-02-16 | 4.54 | 5.17 | 4.50 | 4.99 | 771259 | 3756213 | 0.45 | 9.91% |
| 2007-02-09 | 4.15 | 4.64 | 4.08 | 4.54 | 456330 | 2028028 | 0.36 | 8.61% |
| 2007-02-02 | 4.59 | 4.85 | 4.10 | 4.18 | 676666 | 3090602 | -0.32 | -7.11% |
| 2007-01-26 | 4.65 | 4.78 | 4.16 | 4.50 | 780565 | 3590095 | -0.14 | -3.02% |
| 2007-01-19 | 3.96 | 4.64 | 3.95 | 4.64 | 1129759 | 4805041 | 0.63 | 15.71% |
| 2007-01-12 | 3.49 | 4.19 | 3.25 | 4.01 | 1072246 | 4071707 | -0.88 | -18.00% |
