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 | 9.09 | 9.13 | 8.10 | 8.45 | 924220 | 8024562 | -0.64 | -7.04% |
| 2009-11-20 | 8.60 | 9.40 | 8.45 | 9.09 | 1120361 | 9870558 | 0.52 | 6.07% |
| 2009-11-13 | 8.41 | 8.96 | 8.25 | 8.57 | 1071697 | 9252063 | 0.18 | 2.15% |
| 2009-11-06 | 7.20 | 8.59 | 7.20 | 8.39 | 1853713 | 14963885 | 0.95 | 12.77% |
| 2009-10-30 | 7.36 | 7.44 | 6.73 | 7.44 | 764976 | 5512294 | 0.02 | 0.27% |
| 2009-10-23 | 6.80 | 7.44 | 6.76 | 7.42 | 627920 | 4493723 | 0.59 | 8.64% |
| 2009-10-16 | 6.64 | 6.89 | 0.00 | 6.83 | 222734 | 1499811 | 0.21 | 3.17% |
| 2009-10-09 | 6.28 | 6.65 | 6.26 | 6.62 | 69171 | 450539 | 0.37 | 5.92% |
| 2009-09-30 | 6.66 | 6.76 | 6.10 | 6.25 | 163805 | 1046572 | -0.43 | -6.44% |
| 2009-09-25 | 7.10 | 7.23 | 6.51 | 6.68 | 400792 | 2763444 | -0.54 | -7.48% |
| 2009-09-18 | 7.27 | 7.72 | 7.15 | 7.22 | 740013 | 5482131 | -0.17 | -2.30% |
| 2009-09-11 | 6.90 | 7.45 | 6.84 | 7.39 | 778226 | 5533955 | 0.49 | 7.10% |
| 2009-09-04 | 7.00 | 7.05 | 6.37 | 6.90 | 516852 | 3450830 | -0.18 | -2.54% |
| 2009-08-28 | 7.06 | 7.30 | 6.66 | 7.08 | 598723 | 4218470 | 0.04 | 0.57% |
| 2009-08-21 | 7.60 | 7.63 | 6.53 | 7.04 | 620965 | 4382611 | -0.73 | -9.39% |
| 2009-08-14 | 8.92 | 9.12 | 7.75 | 7.77 | 860555 | 7336510 | -0.97 | -11.10% |
| 2009-08-07 | 8.51 | 9.46 | 8.41 | 8.74 | 1831915 | 16468354 | 0.24 | 2.82% |
| 2009-07-31 | 8.51 | 8.97 | 7.82 | 8.50 | 1291909 | 10969139 | -0.05 | -0.58% |
| 2009-07-24 | 8.32 | 9.14 | 8.26 | 8.55 | 2220030 | 19244828 | 0.24 | 2.89% |
| 2009-07-17 | 8.13 | 8.41 | 8.01 | 8.31 | 1283672 | 10535178 | 0.16 | 1.96% |
| 2009-07-10 | 7.95 | 8.37 | 7.74 | 8.15 | 1039686 | 8319240 | 0.09 | 1.12% |
| 2009-07-03 | 7.73 | 8.13 | 7.50 | 8.06 | 881721 | 6922954 | 0.37 | 4.81% |
| 2009-06-26 | 7.99 | 7.99 | 7.60 | 7.69 | 541386 | 4218782 | -0.27 | -3.39% |
| 2009-06-19 | 7.81 | 8.12 | 7.72 | 7.96 | 589978 | 4673201 | 0.17 | 2.18% |
| 2009-06-12 | 8.35 | 8.93 | 7.68 | 7.79 | 1678449 | 13900204 | -0.47 | -5.69% |
| 2009-06-05 | 7.37 | 8.70 | 7.37 | 8.26 | 1557938 | 12800314 | 0.92 | 12.53% |
| 2009-05-27 | 7.36 | 7.46 | 7.12 | 7.34 | 251034 | 1842045 | -0.19 | -2.52% |
| 2009-05-22 | 7.76 | 7.95 | 7.40 | 7.53 | 695550 | 5379525 | -0.21 | -2.71% |
| 2009-05-15 | 7.65 | 7.78 | 7.21 | 7.74 | 612284 | 4612137 | 0.11 | 1.44% |
| 2009-05-08 | 7.30 | 8.02 | 7.30 | 7.63 | 865862 | 6678411 | 0.32 | 4.38% |
| 2009-04-30 | 8.00 | 8.00 | 7.00 | 7.31 | 597857 | 4401896 | -0.76 | -9.42% |
| 2009-04-24 | 7.88 | 8.29 | 7.61 | 8.07 | 1487225 | 11999364 | 0.24 | 3.06% |
| 2009-04-17 | 7.82 | 8.19 | 7.64 | 7.83 | 1053807 | 8287005 | 0.27 | 3.57% |
| 2009-04-09 | 7.86 | 8.01 | 7.39 | 7.56 | 453460 | 3494927 | -0.30 | -3.82% |
| 2009-04-03 | 7.75 | 8.38 | 7.60 | 7.86 | 1293011 | 10447000 | 0.07 | 0.90% |
| 2009-03-27 | 7.99 | 8.58 | 7.51 | 7.79 | 1474414 | 11818008 | -0.51 | -6.14% |
| 2009-03-20 | 6.88 | 8.45 | 6.75 | 8.30 | 1011401 | 7829337 | 1.38 | 19.94% |
| 2009-03-13 | 7.39 | 7.50 | 6.67 | 6.92 | 561039 | 3933789 | -0.41 | -5.59% |
| 2009-03-06 | 6.66 | 7.68 | 6.66 | 7.33 | 717594 | 5178602 | 0.44 | 6.39% |
| 2009-02-27 | 8.55 | 8.97 | 6.85 | 6.89 | 1200495 | 9808888 | -1.72 | -19.98% |
| 2009-02-20 | 8.95 | 8.98 | 8.17 | 8.61 | 1250341 | 10667513 | -0.20 | -2.27% |
| 2009-02-13 | 8.28 | 8.98 | 8.05 | 8.81 | 1510337 | 12780411 | 0.66 | 8.10% |
| 2009-02-06 | 7.48 | 8.22 | 7.36 | 8.15 | 1467909 | 11620483 | 0.79 | 10.73% |
| 2009-01-23 | 7.30 | 7.64 | 6.83 | 7.36 | 1093842 | 7954699 | 0.18 | 2.51% |
| 2009-01-16 | 6.91 | 7.44 | 6.74 | 7.18 | 1254546 | 8964439 | 0.27 | 3.91% |
| 2009-01-09 | 6.10 | 6.98 | 6.01 | 6.91 | 1032714 | 6899190 | 0.58 | 9.16% |
| 2008-12-26 | 7.27 | 7.28 | 6.18 | 6.33 | 1047304 | 6932001 | -0.94 | -12.93% |
| 2008-12-19 | 6.62 | 7.49 | 6.51 | 7.27 | 1432187 | 10178061 | 0.79 | 12.19% |
| 2008-12-12 | 6.50 | 7.17 | 6.26 | 6.48 | 2096861 | 13962237 | 0.26 | 4.18% |
| 2008-12-05 | 4.84 | 6.22 | 4.75 | 6.22 | 1933489 | 10901399 | 1.40 | 29.05% |
| 2008-11-28 | 5.23 | 5.34 | 4.56 | 4.82 | 823843 | 4091097 | -0.44 | -8.37% |
| 2008-11-21 | 5.12 | 5.75 | 4.86 | 5.26 | 1926180 | 10244873 | 0.08 | 1.54% |
| 2008-11-14 | 3.98 | 5.27 | 3.98 | 5.18 | 1537374 | 7154988 | 1.29 | 33.16% |
| 2008-11-07 | 4.07 | 4.16 | 3.66 | 3.89 | 477499 | 1857263 | -0.23 | -5.58% |
| 2008-10-31 | 4.04 | 4.39 | 3.95 | 4.12 | 770715 | 3183623 | -0.32 | -7.21% |
| 2008-10-24 | 4.40 | 4.99 | 4.28 | 4.44 | 1074778 | 4927074 | -0.01 | -0.23% |
| 2008-10-17 | 5.51 | 6.04 | 4.30 | 4.45 | 657248 | 3285159 | -1.29 | -22.47% |
| 2008-10-10 | 7.07 | 7.16 | 5.74 | 5.74 | 523515 | 3442876 | -1.55 | -21.26% |
| 2008-09-26 | 7.35 | 7.47 | 6.20 | 7.29 | 905051 | 6304970 | 0.51 | 7.52% |
| 2008-09-19 | 6.42 | 6.78 | 5.80 | 6.78 | 312703 | 2032309 | 0.26 | 3.99% |
| 2008-09-12 | 8.38 | 8.39 | 6.41 | 6.52 | 397133 | 2813901 | -1.80 | -21.64% |
| 2008-09-05 | 9.05 | 9.06 | 8.20 | 8.32 | 258554 | 2223426 | -0.83 | -9.07% |
| 2008-08-29 | 8.82 | 9.28 | 8.30 | 9.15 | 320853 | 2834114 | 0.44 | 5.05% |
| 2008-08-22 | 9.75 | 9.85 | 8.13 | 8.71 | 542960 | 4823330 | -0.96 | -9.93% |
| 2008-08-15 | 10.70 | 10.70 | 9.33 | 9.67 | 423269 | 4260153 | -1.10 | -10.21% |
| 2008-08-08 | 13.67 | 13.74 | 10.66 | 10.77 | 710722 | 8440646 | -2.93 | -21.39% |
| 2008-08-01 | 14.51 | 14.75 | 13.30 | 13.70 | 382079 | 5288045 | -0.77 | -5.32% |
| 2008-07-25 | 13.71 | 15.16 | 13.70 | 14.47 | 728492 | 10552321 | 0.58 | 4.18% |
| 2008-07-18 | 13.58 | 14.55 | 12.90 | 13.89 | 887350 | 12296051 | 0.13 | 0.94% |
| 2008-07-11 | 12.83 | 13.87 | 12.68 | 13.76 | 826995 | 11025335 | 1.05 | 8.26% |
| 2008-07-04 | 10.93 | 13.15 | 10.88 | 12.71 | 703447 | 8550615 | 1.38 | 12.18% |
| 2008-06-27 | 11.61 | 12.90 | 11.20 | 11.33 | 763156 | 9199667 | -0.62 | -5.19% |
| 2008-06-20 | 12.30 | 12.90 | 10.43 | 11.95 | 745958 | 8993984 | -0.35 | -2.85% |
| 2008-06-13 | 12.30 | 12.75 | 11.30 | 12.30 | 482081 | 5850973 | -0.63 | -4.87% |
| 2008-06-06 | 13.99 | 14.60 | 12.50 | 12.93 | 755719 | 10136741 | -0.96 | -6.91% |
| 2008-05-30 | 13.40 | 14.68 | 13.40 | 13.89 | 1058241 | 14917571 | 0.53 | 3.97% |
| 2008-05-23 | 12.82 | 14.03 | 11.31 | 13.36 | 1092357 | 14229519 | 0.65 | 5.11% |
| 2008-05-16 | 11.00 | 13.08 | 10.60 | 12.71 | 1045062 | 12735805 | 1.60 | 14.40% |
| 2008-05-09 | 11.60 | 11.93 | 10.57 | 11.11 | 663262 | 7442691 | -0.40 | -3.48% |
| 2008-04-30 | 10.60 | 11.65 | 10.37 | 11.51 | 346113 | 3864044 | 0.66 | 6.08% |
| 2008-04-25 | 10.40 | 11.20 | 9.01 | 10.85 | 607213 | 6287640 | 1.40 | 14.81% |
| 2008-04-18 | 9.80 | 10.90 | 9.20 | 9.45 | 769639 | 7823645 | -0.57 | -5.69% |
| 2008-04-11 | 8.72 | 10.18 | 8.60 | 10.02 | 580247 | 5537633 | 1.10 | 12.33% |
| 2008-04-03 | 10.80 | 11.00 | 8.05 | 8.92 | 479964 | 4463216 | -2.39 | -21.13% |
| 2008-03-28 | 12.58 | 12.83 | 10.35 | 11.31 | 495179 | 5833808 | -1.14 | -9.16% |
| 2008-03-21 | 13.20 | 13.40 | 10.80 | 12.45 | 708507 | 8435153 | -0.89 | -6.67% |
| 2008-03-14 | 14.11 | 15.13 | 12.80 | 13.34 | 672577 | 9422689 | -1.13 | -7.81% |
| 2008-03-07 | 14.73 | 16.40 | 14.40 | 14.47 | 1480574 | 22780248 | -0.10 | -0.69% |
| 2008-02-29 | 13.36 | 14.78 | 12.30 | 14.57 | 1204566 | 16556970 | 1.22 | 9.14% |
| 2008-02-22 | 13.20 | 14.38 | 12.90 | 13.35 | 848601 | 11613951 | 0.91 | 7.32% |
| 2008-02-15 | 12.10 | 12.60 | 11.21 | 12.44 | 277860 | 3361748 | 0.47 | 3.93% |
| 2008-02-05 | 11.58 | 12.54 | 11.58 | 11.97 | 271363 | 3286347 | 0.53 | 4.63% |
| 2008-02-01 | 13.49 | 14.56 | 11.44 | 11.44 | 1573271 | 21224252 | -1.89 | -14.18% |
| 2008-01-25 | 12.50 | 13.96 | 11.37 | 13.33 | 1173967 | 14862344 | 0.82 | 6.55% |
| 2008-01-18 | 12.05 | 13.25 | 11.79 | 12.51 | 847114 | 10625326 | 0.43 | 3.56% |
| 2008-01-11 | 12.39 | 13.78 | 11.90 | 12.08 | 1085685 | 14021769 | -0.49 | -3.90% |
| 2008-01-04 | 11.86 | 12.68 | 11.70 | 12.57 | 572918 | 6965408 | 0.89 | 7.62% |
| 2007-12-28 | 10.29 | 11.97 | 10.29 | 11.68 | 667664 | 7386550 | 1.48 | 14.51% |
| 2007-12-21 | 9.81 | 10.37 | 9.57 | 10.20 | 402521 | 4052593 | 0.30 | 3.03% |
| 2007-12-14 | 8.88 | 10.19 | 8.78 | 9.90 | 642527 | 6171072 | 0.85 | 9.39% |
| 2007-12-07 | 8.18 | 9.12 | 8.10 | 9.05 | 248914 | 2169359 | 0.82 | 9.96% |
| 2007-11-30 | 8.55 | 8.75 | 8.09 | 8.23 | 130718 | 1092085 | -0.28 | -3.29% |
| 2007-11-23 | 8.45 | 9.13 | 8.08 | 8.51 | 209711 | 1825196 | 0.18 | 2.16% |
| 2007-11-15 | 8.25 | 8.69 | 7.77 | 8.33 | 168966 | 1410271 | -0.13 | -1.54% |
| 2007-11-09 | 8.36 | 9.14 | 8.10 | 8.46 | 271832 | 2363554 | 0.15 | 1.80% |
| 2007-11-02 | 9.00 | 9.80 | 8.30 | 8.31 | 441330 | 3977675 | -0.67 | -7.46% |
| 2007-10-26 | 10.80 | 10.99 | 8.51 | 8.98 | 543477 | 5260473 | -2.34 | -20.67% |
| 2007-10-18 | 11.79 | 12.87 | 11.25 | 11.32 | 712546 | 8615590 | -0.42 | -3.58% |
| 2007-10-12 | 11.03 | 12.38 | 10.56 | 11.74 | 1684505 | 19683760 | 1.28 | 12.24% |
| 2007-09-28 | 9.65 | 10.98 | 9.65 | 10.46 | 874120 | 9056685 | 0.93 | 9.76% |
| 2007-09-21 | 10.37 | 10.87 | 9.26 | 9.53 | 955945 | 9712848 | -0.85 | -8.19% |
| 2007-09-14 | 9.06 | 10.58 | 9.06 | 10.38 | 1810748 | 18129464 | 1.40 | 15.59% |
| 2007-09-07 | 8.54 | 9.35 | 8.46 | 8.98 | 923323 | 8227161 | 0.57 | 6.78% |
| 2007-08-31 | 8.63 | 8.75 | 8.08 | 8.41 | 490968 | 4101356 | -0.16 | -1.87% |
| 2007-08-24 | 7.78 | 9.02 | 7.78 | 8.57 | 817435 | 6898606 | 0.86 | 11.15% |
| 2007-08-17 | 7.62 | 8.23 | 7.62 | 7.71 | 690664 | 5474763 | 0.11 | 1.45% |
| 2007-08-10 | 7.31 | 7.97 | 7.21 | 7.60 | 587122 | 4434169 | 0.30 | 4.11% |
| 2007-08-03 | 7.63 | 8.09 | 7.17 | 7.30 | 691378 | 5306203 | -0.34 | -4.45% |
| 2007-07-27 | 6.57 | 7.80 | 6.57 | 7.64 | 725120 | 5230106 | 1.05 | 15.93% |
| 2007-07-20 | 6.38 | 6.61 | 6.20 | 6.59 | 237393 | 1528088 | 0.11 | 1.70% |
| 2007-07-13 | 6.45 | 6.64 | 6.08 | 6.48 | 306541 | 1954079 | 0.10 | 1.57% |
| 2007-07-06 | 6.98 | 7.18 | 5.96 | 6.38 | 404551 | 2648094 | -0.51 | -7.40% |
| 2007-06-29 | 7.82 | 7.96 | 6.61 | 6.89 | 483400 | 3502928 | -0.93 | -11.89% |
| 2007-06-22 | 9.20 | 9.30 | 7.64 | 7.82 | 778970 | 6859596 | -1.11 | -12.43% |
| 2007-06-15 | 8.26 | 9.59 | 8.10 | 8.93 | 1340250 | 12054048 | 0.68 | 8.24% |
| 2007-06-08 | 8.26 | 8.51 | 6.73 | 8.25 | 1066303 | 8372687 | -0.02 | -0.24% |
| 2007-06-01 | 11.38 | 11.45 | 8.27 | 8.27 | 1399432 | 14447410 | -2.62 | -24.06% |
| 2007-05-25 | 9.88 | 11.24 | 9.75 | 10.89 | 1968891 | 21111874 | 0.68 | 6.66% |
| 2007-05-18 | 10.37 | 10.88 | 9.65 | 10.21 | 1186796 | 12226844 | -0.16 | -1.54% |
| 2007-05-11 | 10.35 | 10.45 | 9.85 | 10.37 | 1327581 | 13560788 | -0.09 | -0.86% |
| 2007-04-27 | 9.45 | 10.89 | 9.36 | 10.46 | 1980499 | 20200582 | 1.05 | 11.16% |
| 2007-04-20 | 9.30 | 9.90 | 8.90 | 9.41 | 1597277 | 15275430 | 0.31 | 3.41% |
| 2007-04-13 | 8.95 | 9.38 | 8.60 | 9.10 | 1321064 | 11896128 | 0.14 | 1.56% |
| 2007-04-06 | 8.52 | 9.10 | 8.52 | 8.96 | 1185332 | 10556828 | 0.48 | 5.66% |
| 2007-03-30 | 8.24 | 9.24 | 8.15 | 8.48 | 1670385 | 14461385 | 0.25 | 3.04% |
| 2007-03-23 | 7.55 | 8.41 | 7.45 | 8.23 | 1648404 | 13406564 | 0.34 | 4.31% |
| 2007-03-16 | 7.97 | 8.33 | 7.60 | 7.89 | 1811096 | 14360854 | -0.04 | -0.50% |
| 2007-03-09 | 11.00 | 11.07 | 6.65 | 7.93 | 2262248 | 17593644 | -2.88 | -26.64% |
| 2007-03-02 | 9.80 | 10.98 | 9.18 | 10.81 | 1043616 | 10515966 | 1.16 | 12.02% |
| 2007-02-16 | 8.51 | 9.89 | 8.45 | 9.65 | 604039 | 5506484 | 1.22 | 14.47% |
| 2007-02-09 | 7.78 | 8.66 | 7.70 | 8.43 | 551422 | 4555147 | 0.70 | 9.06% |
| 2007-02-02 | 8.19 | 8.45 | 7.68 | 7.73 | 635662 | 5142717 | -0.29 | -3.62% |
| 2007-01-26 | 7.90 | 8.45 | 7.55 | 8.02 | 800582 | 6445187 | 0.34 | 4.43% |
| 2007-01-19 | 6.37 | 7.68 | 6.37 | 7.68 | 457885 | 3177939 | 1.31 | 20.57% |
| 2007-01-12 | 6.30 | 6.98 | 6.25 | 6.37 | 437034 | 2863873 | 0.15 | 2.41% |
| 2007-01-05 | 6.01 | 6.33 | 5.93 | 6.22 | 207230 | 1278102 | 0.35 | 5.96% |
| 2006-12-29 | 5.88 | 6.13 | 5.60 | 5.87 | 282295 | 1661835 | 0.03 | 0.51% |
| 2006-12-22 | 5.47 | 6.16 | 5.41 | 5.84 | 558027 | 3263066 | 0.45 | 8.35% |
| 2006-12-15 | 5.26 | 5.42 | 5.14 | 5.39 | 164217 | 867074 | 0.13 | 2.47% |
| 2006-12-08 | 5.35 | 5.57 | 5.25 | 5.26 | 188898 | 1022378 | -0.09 | -1.68% |
| 2006-12-01 | 5.30 | 5.44 | 5.21 | 5.35 | 99487 | 530160 | 0.09 | 1.71% |
