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 | 8.80 | 8.97 | 8.17 | 8.19 | 1423039 | 12330848 | -0.50 | -5.75% |
| 2009-11-20 | 8.36 | 8.77 | 8.29 | 8.69 | 992064 | 8402268 | 0.33 | 3.95% |
| 2009-11-13 | 8.12 | 8.98 | 8.00 | 8.36 | 1207090 | 10117373 | 0.27 | 3.34% |
| 2009-11-06 | 7.40 | 8.18 | 7.30 | 8.09 | 730662 | 5784793 | 0.47 | 6.17% |
| 2009-10-30 | 8.37 | 8.37 | 7.50 | 7.62 | 721131 | 5651868 | -0.75 | -8.96% |
| 2009-10-23 | 7.20 | 8.69 | 7.18 | 8.37 | 1350421 | 10877734 | 1.17 | 16.25% |
| 2009-10-16 | 6.99 | 7.49 | 6.83 | 7.20 | 440577 | 3165486 | 0.24 | 3.45% |
| 2009-10-09 | 6.67 | 7.03 | 6.66 | 6.96 | 63248 | 437383 | 0.27 | 4.04% |
| 2009-09-30 | 7.21 | 7.26 | 6.38 | 6.69 | 159300 | 1076377 | -0.47 | -6.56% |
| 2009-09-25 | 7.69 | 7.85 | 6.86 | 7.16 | 442895 | 3261019 | -0.90 | -11.17% |
| 2009-09-17 | 7.76 | 8.30 | 7.64 | 8.06 | 703086 | 5622772 | 0.38 | 4.95% |
| 2009-09-11 | 7.38 | 7.75 | 7.11 | 7.68 | 637732 | 4764088 | 0.30 | 4.07% |
| 2009-09-04 | 7.25 | 7.45 | 6.61 | 7.38 | 502400 | 3558157 | -0.09 | -1.21% |
| 2009-08-28 | 7.78 | 7.90 | 7.18 | 7.47 | 690694 | 5286937 | -0.42 | -5.32% |
| 2009-08-21 | 8.50 | 8.50 | 7.42 | 7.89 | 723439 | 5815926 | -0.94 | -10.65% |
| 2009-08-14 | 8.45 | 9.38 | 7.96 | 8.83 | 1210585 | 10542311 | 0.48 | 5.75% |
| 2009-08-07 | 9.15 | 9.15 | 8.32 | 8.35 | 1197933 | 10530311 | -0.84 | -9.14% |
| 2009-07-31 | 9.44 | 10.38 | 8.73 | 9.19 | 1621336 | 15519329 | 0.61 | 7.11% |
| 2009-07-01 | 7.82 | 8.80 | 7.64 | 8.58 | 1195490 | 9944326 | 0.78 | 10.00% |
| 2009-06-26 | 6.76 | 7.89 | 6.49 | 7.80 | 1441270 | 10382589 | 1.09 | 16.24% |
| 2009-06-19 | 6.52 | 6.78 | 6.48 | 6.71 | 347224 | 2298541 | 0.19 | 2.91% |
| 2009-06-12 | 6.82 | 6.96 | 6.46 | 6.52 | 550726 | 3710448 | -0.30 | -4.40% |
| 2009-06-05 | 6.62 | 7.16 | 6.49 | 6.82 | 587566 | 4017659 | 0.30 | 4.60% |
| 2009-05-27 | 6.58 | 6.75 | 6.31 | 6.52 | 311012 | 2038157 | -0.26 | -3.83% |
| 2009-05-22 | 6.80 | 7.10 | 6.68 | 6.78 | 696244 | 4784171 | -0.04 | -0.59% |
| 2009-05-15 | 7.23 | 7.28 | 6.59 | 6.82 | 752364 | 5123164 | -7.37 | -51.94% |
| 2009-05-08 | 14.35 | 15.17 | 13.96 | 14.19 | 672853 | 9827202 | 0.09 | 0.64% |
| 2009-04-30 | 13.60 | 14.21 | 12.78 | 14.10 | 315852 | 4277455 | 0.49 | 3.60% |
| 2009-04-24 | 14.29 | 14.84 | 13.00 | 13.61 | 532417 | 7437736 | -0.68 | -4.76% |
| 2009-04-17 | 13.28 | 15.70 | 13.20 | 14.29 | 859814 | 12574867 | 0.98 | 7.36% |
| 2009-04-10 | 12.90 | 13.47 | 12.58 | 13.31 | 356271 | 4627588 | 0.47 | 3.66% |
| 2009-04-03 | 12.02 | 13.16 | 11.42 | 12.84 | 687554 | 8465833 | 0.82 | 6.82% |
| 2009-03-27 | 11.98 | 12.62 | 11.83 | 12.02 | 745431 | 9061192 | -0.14 | -1.15% |
| 2009-03-20 | 10.67 | 12.70 | 10.36 | 12.16 | 1080386 | 12572723 | 1.41 | 13.12% |
| 2009-03-13 | 9.90 | 11.25 | 9.33 | 10.75 | 630372 | 6594643 | 0.80 | 8.04% |
| 2009-03-06 | 7.52 | 10.17 | 7.52 | 9.95 | 623573 | 5722506 | 2.35 | 30.92% |
| 2009-02-27 | 9.30 | 10.18 | 7.50 | 7.60 | 608491 | 5600477 | -1.70 | -18.28% |
| 2009-02-20 | 8.85 | 9.39 | 8.45 | 9.30 | 729020 | 6509145 | 0.43 | 4.85% |
| 2009-02-13 | 6.90 | 9.27 | 6.74 | 8.87 | 744059 | 5903619 | 2.05 | 30.06% |
| 2009-02-06 | 5.87 | 6.88 | 5.80 | 6.82 | 548968 | 3582528 | 0.96 | 16.38% |
| 2009-01-23 | 5.92 | 5.99 | 5.68 | 5.86 | 139981 | 818628 | 0.01 | 0.17% |
| 2009-01-16 | 5.47 | 5.94 | 5.26 | 5.85 | 219181 | 1226572 | 0.35 | 6.36% |
| 2009-01-09 | 5.15 | 5.56 | 5.06 | 5.50 | 140226 | 752899 | 0.30 | 5.77% |
| 2008-12-26 | 5.99 | 6.05 | 5.19 | 5.20 | 188440 | 1047985 | -0.80 | -13.33% |
| 2008-12-19 | 5.60 | 6.15 | 5.36 | 6.00 | 368250 | 2168661 | 0.52 | 9.49% |
| 2008-12-12 | 5.91 | 6.19 | 5.41 | 5.48 | 370685 | 2197633 | -0.33 | -5.68% |
| 2008-12-05 | 4.93 | 5.86 | 4.84 | 5.81 | 281075 | 1551082 | 0.78 | 15.51% |
| 2008-11-28 | 5.61 | 5.70 | 5.01 | 5.03 | 201106 | 1083682 | -0.65 | -11.44% |
| 2008-11-21 | 5.45 | 5.98 | 5.06 | 5.68 | 409282 | 2267029 | 0.17 | 3.08% |
| 2008-11-14 | 4.48 | 5.55 | 4.45 | 5.51 | 342858 | 1712792 | 1.11 | 25.23% |
| 2008-11-07 | 4.76 | 4.81 | 4.14 | 4.40 | 192234 | 854352 | -0.38 | -7.95% |
| 2008-10-31 | 4.99 | 5.62 | 4.66 | 4.78 | 129881 | 659841 | -0.35 | -6.82% |
| 2008-10-24 | 5.25 | 5.58 | 4.96 | 5.13 | 95276 | 504424 | -0.13 | -2.47% |
| 2008-10-17 | 4.82 | 5.60 | 4.62 | 5.26 | 208655 | 1110933 | 0.36 | 7.35% |
| 2008-10-10 | 5.29 | 5.71 | 4.89 | 4.90 | 135236 | 728295 | -0.55 | -10.09% |
| 2008-09-26 | 5.80 | 6.04 | 5.08 | 5.45 | 179618 | 980604 | -0.04 | -0.73% |
| 2008-09-19 | 5.55 | 5.63 | 4.72 | 5.49 | 60172 | 316512 | -0.03 | -0.54% |
| 2008-09-12 | 5.86 | 5.89 | 5.47 | 5.52 | 51756 | 292106 | -0.29 | -4.99% |
| 2008-09-05 | 5.88 | 6.11 | 5.63 | 5.81 | 91643 | 540435 | -0.08 | -1.36% |
| 2008-08-29 | 5.95 | 6.08 | 5.42 | 5.89 | 79735 | 455133 | -0.02 | -0.34% |
| 2008-08-22 | 6.05 | 6.27 | 5.44 | 5.91 | 97031 | 576690 | -0.07 | -1.17% |
| 2008-08-15 | 6.45 | 6.50 | 5.65 | 5.98 | 67335 | 403431 | -0.47 | -7.29% |
| 2008-08-08 | 7.56 | 7.91 | 6.45 | 6.45 | 141599 | 1038948 | -1.10 | -14.57% |
| 2008-08-01 | 7.75 | 7.97 | 7.25 | 7.55 | 125973 | 966569 | -0.22 | -2.83% |
| 2008-07-25 | 7.07 | 8.00 | 7.07 | 7.77 | 182497 | 1390495 | 0.65 | 9.13% |
| 2008-07-18 | 7.54 | 8.04 | 6.72 | 7.12 | 154555 | 1139178 | -0.54 | -7.05% |
| 2008-07-11 | 6.89 | 8.30 | 6.81 | 7.66 | 290435 | 2247745 | 0.72 | 10.38% |
| 2008-07-04 | 6.58 | 7.23 | 6.22 | 6.94 | 118439 | 796039 | 0.24 | 3.58% |
| 2008-06-27 | 6.30 | 7.57 | 6.12 | 6.70 | 169651 | 1186072 | 0.34 | 5.35% |
| 2008-06-20 | 7.71 | 7.78 | 6.07 | 6.36 | 126585 | 876180 | -1.30 | -16.97% |
| 2008-06-13 | 9.76 | 9.88 | 7.65 | 7.66 | 103768 | 872415 | -2.62 | -25.49% |
| 2008-06-06 | 10.30 | 10.79 | 10.25 | 10.28 | 86850 | 913110 | -0.07 | -0.68% |
| 2008-05-30 | 10.45 | 10.87 | 10.16 | 10.35 | 102165 | 1074143 | -0.17 | -1.62% |
| 2008-05-23 | 11.73 | 11.87 | 10.25 | 10.52 | 135081 | 1475082 | -1.23 | -10.47% |
| 2008-05-16 | 10.65 | 12.40 | 10.65 | 11.75 | 219240 | 2628902 | 0.85 | 7.80% |
| 2008-05-09 | 12.34 | 12.65 | 10.65 | 10.90 | 192814 | 2256147 | -1.44 | -11.67% |
| 2008-04-30 | 11.40 | 12.40 | 11.16 | 12.34 | 109451 | 1303643 | 0.84 | 7.30% |
| 2008-04-25 | 11.28 | 12.10 | 9.30 | 11.50 | 180113 | 2008627 | 0.95 | 9.01% |
| 2008-04-18 | 13.00 | 13.29 | 10.55 | 10.55 | 110750 | 1337743 | -2.90 | -21.56% |
| 2008-04-11 | 12.01 | 13.73 | 11.77 | 13.45 | 191986 | 2498828 | 1.37 | 11.34% |
| 2008-04-03 | 12.85 | 13.74 | 11.39 | 12.08 | 249215 | 3222062 | -0.29 | -2.34% |
| 2008-03-27 | 14.02 | 14.02 | 12.20 | 12.37 | 84548 | 1097386 | -1.28 | -9.38% |
| 2008-03-21 | 14.38 | 14.60 | 11.81 | 13.65 | 179409 | 2374460 | -0.73 | -5.08% |
| 2008-03-14 | 15.78 | 16.43 | 13.92 | 14.38 | 125749 | 1930862 | -1.54 | -9.67% |
| 2008-03-07 | 16.60 | 17.26 | 15.90 | 15.92 | 276393 | 4622319 | -0.53 | -3.22% |
| 2008-02-29 | 15.28 | 16.46 | 14.78 | 16.45 | 156356 | 2447318 | 1.36 | 9.01% |
| 2008-02-22 | 17.54 | 17.98 | 14.90 | 15.09 | 414913 | 6833735 | -1.59 | -9.53% |
| 2008-02-15 | 14.65 | 16.82 | 14.30 | 16.68 | 176165 | 2793369 | 2.09 | 14.32% |
| 2008-02-05 | 14.18 | 14.88 | 14.09 | 14.59 | 65516 | 948595 | 0.82 | 5.96% |
| 2008-02-01 | 15.00 | 15.68 | 13.30 | 13.77 | 122592 | 1784975 | -2.53 | -15.52% |
| 2008-01-25 | 17.77 | 18.44 | 15.35 | 16.30 | 182552 | 2993319 | -1.19 | -6.80% |
| 2008-01-18 | 18.66 | 19.99 | 16.58 | 17.49 | 228163 | 4206386 | -1.17 | -6.27% |
| 2008-01-11 | 17.70 | 19.20 | 17.31 | 18.66 | 215438 | 3953287 | 1.16 | 6.63% |
| 2008-01-03 | 16.11 | 17.57 | 15.99 | 17.50 | 86146 | 1460185 | 1.52 | 9.51% |
| 2007-12-28 | 15.57 | 16.45 | 15.46 | 15.98 | 149320 | 2375815 | 0.61 | 3.97% |
| 2007-12-20 | 14.37 | 15.43 | 14.25 | 15.37 | 129586 | 1930237 | 1.02 | 7.11% |
| 2007-12-14 | 13.89 | 15.00 | 13.89 | 14.35 | 166946 | 2413374 | 0.30 | 2.13% |
| 2007-12-07 | 13.60 | 14.46 | 13.52 | 14.05 | 130770 | 1826695 | 0.47 | 3.46% |
| 2007-11-30 | 14.33 | 14.69 | 13.44 | 13.58 | 56098 | 781566 | -0.59 | -4.16% |
| 2007-11-23 | 14.55 | 15.12 | 13.70 | 14.17 | 70350 | 1020854 | -0.19 | -1.32% |
| 2007-11-16 | 13.99 | 14.53 | 13.01 | 14.36 | 70726 | 990638 | 0.27 | 1.92% |
| 2007-11-09 | 14.90 | 15.52 | 14.00 | 14.09 | 62236 | 919198 | -0.85 | -5.69% |
| 2007-11-02 | 15.38 | 16.29 | 14.80 | 14.94 | 91095 | 1421783 | -0.64 | -4.11% |
| 2007-10-26 | 17.11 | 17.20 | 14.15 | 15.58 | 123568 | 1921953 | -1.02 | -6.14% |
| 2007-10-18 | 17.40 | 17.56 | 16.50 | 16.60 | 103067 | 1738654 | -0.94 | -5.36% |
| 2007-10-12 | 19.50 | 19.78 | 16.30 | 17.54 | 249188 | 4518131 | -1.66 | -8.65% |
| 2007-09-28 | 17.46 | 19.45 | 17.05 | 19.20 | 249376 | 4532418 | 1.75 | 10.03% |
| 2007-09-21 | 17.23 | 18.20 | 16.60 | 17.45 | 252342 | 4418892 | 0.30 | 1.75% |
| 2007-09-14 | 19.10 | 19.10 | 16.62 | 17.15 | 333970 | 5885686 | -1.97 | -10.30% |
| 2007-09-07 | 19.00 | 20.45 | 17.88 | 19.12 | 514661 | 9857309 | 0.61 | 3.30% |
| 2007-08-31 | 18.80 | 19.50 | 17.57 | 18.51 | 342127 | 6274070 | -0.45 | -2.37% |
| 2007-08-24 | 18.00 | 19.85 | 18.00 | 18.96 | 340576 | 6438549 | 1.57 | 9.03% |
| 2007-08-17 | 17.30 | 19.45 | 17.00 | 17.39 | 444832 | 8164188 | 0.01 | 0.06% |
| 2007-08-10 | 17.38 | 17.45 | 15.00 | 17.38 | 337723 | 5605669 | 0.29 | 1.70% |
| 2007-08-03 | 16.70 | 17.78 | 15.66 | 17.09 | 443459 | 7437985 | 0.14 | 0.83% |
| 2007-07-27 | 14.10 | 17.12 | 14.08 | 16.95 | 678174 | 10464637 | 3.02 | 21.68% |
| 2007-07-20 | 13.69 | 14.07 | 12.50 | 13.93 | 211489 | 2822089 | 0.68 | 5.13% |
| 2007-07-13 | 14.20 | 14.78 | 13.00 | 13.25 | 333506 | 4588706 | -1.01 | -7.08% |
| 2007-07-06 | 13.15 | 14.77 | 13.02 | 14.26 | 508733 | 7122514 | 1.16 | 8.86% |
| 2007-06-29 | 12.90 | 13.98 | 11.50 | 13.10 | 436002 | 5661441 | 0.32 | 2.50% |
| 2007-06-22 | 12.82 | 15.10 | 12.60 | 12.78 | 581594 | 8086159 | 0.18 | 1.43% |
| 2007-06-15 | 12.15 | 13.96 | 11.88 | 12.60 | 470599 | 6024319 | 0.68 | 5.71% |
| 2007-06-08 | 11.77 | 12.30 | 9.41 | 11.92 | 510538 | 5685595 | 0.72 | 6.43% |
| 2007-06-01 | 14.86 | 15.08 | 11.18 | 11.20 | 594764 | 8033210 | -3.50 | -23.81% |
| 2007-05-25 | 12.29 | 15.17 | 12.21 | 14.70 | 686254 | 9616741 | 1.97 | 15.47% |
| 2007-05-18 | 12.85 | 13.01 | 11.95 | 12.73 | 388801 | 4918748 | -0.47 | -3.56% |
| 2007-05-11 | 12.54 | 14.03 | 12.50 | 13.20 | 505368 | 6740168 | 0.53 | 4.18% |
| 2007-04-27 | 11.06 | 13.38 | 11.06 | 12.67 | 629543 | 7878605 | 1.65 | 14.97% |
| 2007-04-20 | 10.36 | 11.58 | 10.30 | 11.02 | 544061 | 5939790 | 0.64 | 6.17% |
| 2007-04-13 | 10.35 | 10.64 | 9.73 | 10.38 | 531775 | 5437182 | 0.19 | 1.86% |
| 2007-04-05 | 9.65 | 10.19 | 9.53 | 10.19 | 299696 | 2971610 | 0.58 | 6.04% |
| 2007-03-30 | 9.98 | 10.25 | 9.20 | 9.61 | 462465 | 4492798 | -0.21 | -2.14% |
| 2007-03-23 | 8.68 | 9.82 | 8.50 | 9.82 | 463702 | 4324461 | 0.90 | 10.09% |
| 2007-03-16 | 8.80 | 9.48 | 8.50 | 8.92 | 414575 | 3798248 | 0.07 | 0.79% |
| 2007-03-09 | 8.40 | 9.19 | 8.08 | 8.85 | 371400 | 3227889 | 0.52 | 6.24% |
| 2007-03-02 | 8.55 | 9.28 | 8.06 | 8.33 | 502815 | 4330337 | -0.27 | -3.14% |
| 2007-02-16 | 8.10 | 8.75 | 7.91 | 8.60 | 431577 | 3614192 | 0.57 | 7.10% |
| 2007-02-09 | 7.69 | 8.08 | 7.14 | 8.03 | 271003 | 2069183 | 0.89 | 12.46% |
| 2007-02-02 | 8.24 | 8.66 | 7.13 | 7.14 | 349780 | 2795340 | -1.04 | -12.71% |
| 2007-01-26 | 7.85 | 8.80 | 7.64 | 8.18 | 533924 | 4374269 | 0.46 | 5.96% |
| 2007-01-19 | 7.57 | 8.29 | 7.15 | 7.72 | 499161 | 3880506 | 0.22 | 2.93% |
| 2007-01-12 | 7.82 | 8.54 | 7.33 | 7.50 | 481135 | 3896542 | -0.17 | -2.22% |
| 2007-01-05 | 7.30 | 7.87 | 7.12 | 7.67 | 228703 | 1707657 | 0.44 | 6.09% |
| 2006-12-29 | 6.85 | 7.48 | 6.77 | 7.23 | 334285 | 2392820 | 0.34 | 4.93% |
| 2006-12-22 | 6.86 | 7.36 | 6.40 | 6.89 | 428238 | 2959490 | 0.14 | 2.07% |
| 2006-12-15 | 6.05 | 6.86 | 6.03 | 6.75 | 221947 | 1433540 | 0.66 | 10.84% |
| 2006-12-08 | 6.30 | 6.98 | 6.05 | 6.09 | 437372 | 2878462 | -0.20 | -3.18% |
| 2006-12-01 | 6.08 | 6.49 | 6.00 | 6.29 | 248361 | 1553445 | 0.20 | 3.28% |
