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 | 8.14 | 8.38 | 7.19 | 7.19 | 1726944 | 13604642 | -0.95 | -11.67% |
| 2009-11-20 | 8.00 | 8.28 | 7.88 | 8.14 | 1700736 | 13709686 | 0.25 | 3.17% |
| 2009-11-13 | 7.44 | 8.10 | 7.33 | 7.89 | 1784987 | 13812894 | 0.45 | 6.05% |
| 2009-11-06 | 6.91 | 7.75 | 6.82 | 7.44 | 2551284 | 18768432 | 0.30 | 4.20% |
| 2009-10-30 | 7.00 | 7.14 | 6.47 | 7.14 | 1168285 | 8112475 | 0.12 | 1.71% |
| 2009-10-23 | 6.62 | 7.10 | 6.55 | 7.02 | 936938 | 6428577 | 0.45 | 6.85% |
| 2009-10-16 | 6.50 | 6.79 | 6.41 | 6.57 | 590271 | 3925054 | 0.08 | 1.23% |
| 2009-10-09 | 6.27 | 6.51 | 6.20 | 6.49 | 76714 | 492535 | 0.28 | 4.51% |
| 2009-09-30 | 6.55 | 6.65 | 6.11 | 6.21 | 239848 | 1524684 | -0.30 | -4.61% |
| 2009-09-25 | 6.88 | 6.97 | 6.35 | 6.51 | 668704 | 4459000 | -0.44 | -6.33% |
| 2009-09-18 | 7.10 | 7.48 | 6.87 | 6.95 | 1499866 | 10784631 | -0.15 | -2.11% |
| 2009-09-11 | 6.61 | 7.44 | 6.54 | 7.10 | 1556504 | 10812468 | 0.50 | 7.58% |
| 2009-09-04 | 6.70 | 6.78 | 6.09 | 6.60 | 746488 | 4793516 | -0.18 | -2.65% |
| 2009-08-28 | 6.49 | 7.00 | 6.15 | 6.78 | 1155993 | 7651808 | 0.26 | 3.99% |
| 2009-08-21 | 6.47 | 6.62 | 6.05 | 6.52 | 840079 | 5338897 | -0.01 | -0.15% |
| 2009-08-14 | 7.48 | 7.58 | 6.51 | 6.53 | 814033 | 5800611 | -0.81 | -11.04% |
| 2009-08-07 | 6.99 | 8.20 | 6.92 | 7.34 | 2843345 | 21656882 | 0.36 | 5.16% |
| 2009-07-31 | 7.23 | 7.55 | 6.66 | 6.98 | 1573210 | 11228456 | -0.24 | -3.32% |
| 2009-07-24 | 7.42 | 7.77 | 7.01 | 7.22 | 1905529 | 14109594 | -0.19 | -2.56% |
| 2009-07-17 | 6.67 | 7.64 | 6.67 | 7.41 | 3274347 | 24041240 | 0.74 | 11.09% |
| 2009-07-10 | 6.81 | 6.94 | 6.47 | 6.67 | 1446814 | 9635890 | -0.12 | -1.77% |
| 2009-07-03 | 6.50 | 6.85 | 6.27 | 6.79 | 1335732 | 8767787 | 0.29 | 4.46% |
| 2009-06-26 | 6.50 | 6.80 | 6.39 | 6.50 | 1404394 | 9197963 | 0.02 | 0.31% |
| 2009-06-19 | 6.21 | 6.50 | 6.14 | 6.48 | 920563 | 5852240 | 0.27 | 4.35% |
| 2009-06-12 | 6.43 | 6.50 | 6.15 | 6.21 | 913423 | 5805570 | -0.21 | -3.27% |
| 2009-06-05 | 6.23 | 6.55 | 6.23 | 6.42 | 712564 | 4540159 | 0.19 | 3.05% |
| 2009-05-27 | 6.38 | 6.39 | 6.18 | 6.23 | 377080 | 2361000 | -0.08 | -1.27% |
| 2009-05-22 | 6.41 | 6.74 | 6.18 | 6.31 | 1170725 | 7618809 | -0.03 | -0.47% |
| 2009-05-15 | 6.32 | 6.43 | 6.15 | 6.34 | 832309 | 5234722 | 0.01 | 0.16% |
| 2009-05-08 | 6.18 | 6.59 | 6.15 | 6.33 | 1111994 | 7111778 | 0.18 | 2.93% |
| 2009-04-30 | 6.48 | 6.52 | 5.90 | 6.15 | 736986 | 4523329 | -0.37 | -5.67% |
| 2009-04-24 | 7.15 | 7.27 | 6.50 | 6.52 | 2365040 | 16534401 | -0.63 | -8.81% |
| 2009-04-17 | 7.10 | 7.24 | 6.70 | 7.15 | 2183061 | 15187908 | 0.10 | 1.42% |
| 2009-04-10 | 6.48 | 7.15 | 6.41 | 7.05 | 2193605 | 14798675 | 0.56 | 8.63% |
| 2009-04-03 | 6.31 | 6.80 | 6.19 | 6.49 | 1541965 | 9950082 | 0.18 | 2.85% |
| 2009-03-27 | 6.20 | 6.80 | 6.11 | 6.31 | 1731378 | 11101096 | 0.12 | 1.94% |
| 2009-03-20 | 5.87 | 6.40 | 5.68 | 6.19 | 1265063 | 7702415 | 0.31 | 5.27% |
| 2009-03-13 | 6.41 | 6.46 | 5.80 | 5.88 | 960295 | 5807152 | -0.53 | -8.27% |
| 2009-03-06 | 5.95 | 6.65 | 5.86 | 6.41 | 1567261 | 9972061 | 0.38 | 6.30% |
| 2009-02-27 | 6.80 | 7.52 | 5.95 | 6.03 | 2538838 | 17686718 | -0.87 | -12.61% |
| 2009-02-20 | 6.80 | 6.98 | 6.21 | 6.90 | 2711210 | 17975304 | 0.60 | 9.52% |
| 2009-02-13 | 6.21 | 6.49 | 5.82 | 6.30 | 2501870 | 15460264 | 0.29 | 4.83% |
| 2009-02-06 | 5.44 | 6.05 | 5.26 | 6.01 | 2256516 | 12721458 | 0.85 | 16.47% |
| 2009-01-23 | 5.08 | 5.27 | 5.00 | 5.16 | 783393 | 4007876 | 0.11 | 2.18% |
| 2009-01-16 | 4.97 | 5.17 | 4.77 | 5.05 | 652061 | 3262160 | 0.11 | 2.23% |
| 2009-01-09 | 4.75 | 5.18 | 4.70 | 4.94 | 759458 | 3749146 | -0.03 | -0.60% |
| 2008-12-26 | 5.70 | 5.86 | 4.80 | 4.97 | 1115155 | 5860959 | -0.82 | -14.16% |
| 2008-12-19 | 5.77 | 5.98 | 5.30 | 5.79 | 1982733 | 11319944 | 0.15 | 2.66% |
| 2008-12-12 | 5.70 | 5.95 | 5.40 | 5.64 | 2197028 | 12368456 | 0.04 | 0.71% |
| 2008-12-05 | 4.54 | 5.60 | 4.45 | 5.60 | 2082410 | 10694313 | 1.04 | 22.81% |
| 2008-11-28 | 4.81 | 5.10 | 4.45 | 4.56 | 788478 | 3753839 | -0.26 | -5.39% |
| 2008-11-21 | 5.01 | 5.47 | 4.56 | 4.82 | 2433200 | 12298697 | 0.03 | 0.63% |
| 2008-11-14 | 3.80 | 4.79 | 3.72 | 4.79 | 1371731 | 5868914 | 1.08 | 29.11% |
| 2008-11-07 | 3.70 | 3.98 | 3.58 | 3.71 | 566299 | 2135739 | -0.04 | -1.07% |
| 2008-10-31 | 4.35 | 4.36 | 3.62 | 3.75 | 574888 | 2310575 | -0.77 | -17.04% |
| 2008-10-24 | 4.48 | 5.10 | 4.43 | 4.52 | 741412 | 3515023 | 0.12 | 2.73% |
| 2008-10-17 | 4.70 | 5.07 | 4.20 | 4.40 | 571157 | 2635893 | -0.26 | -5.58% |
| 2008-10-10 | 5.08 | 5.59 | 4.64 | 4.66 | 1251331 | 6638602 | -0.40 | -7.91% |
| 2008-09-26 | 5.22 | 5.37 | 4.55 | 5.06 | 1079613 | 5454776 | 0.18 | 3.69% |
| 2008-09-19 | 4.55 | 4.88 | 4.15 | 4.88 | 472637 | 2175918 | 0.33 | 7.25% |
| 2008-09-12 | 5.08 | 5.20 | 4.52 | 4.55 | 418982 | 1980848 | -0.61 | -11.82% |
| 2008-09-05 | 5.27 | 5.75 | 5.00 | 5.16 | 856181 | 4626162 | -0.22 | -4.09% |
| 2008-08-29 | 5.87 | 6.03 | 4.90 | 5.38 | 672461 | 3604848 | -0.49 | -8.35% |
| 2008-08-22 | 6.59 | 6.73 | 5.46 | 5.87 | 808700 | 5004829 | -0.72 | -10.93% |
| 2008-08-15 | 7.31 | 7.31 | 6.10 | 6.59 | 818377 | 5392742 | -0.80 | -10.82% |
| 2008-08-08 | 8.88 | 9.18 | 7.34 | 7.39 | 565753 | 4729034 | -1.49 | -16.78% |
| 2008-08-01 | 9.52 | 9.60 | 8.46 | 8.88 | 731739 | 6674859 | -0.58 | -6.13% |
| 2008-07-25 | 8.80 | 9.92 | 8.65 | 9.46 | 1405734 | 13275724 | 0.60 | 6.77% |
| 2008-07-18 | 8.76 | 9.50 | 8.30 | 8.86 | 1041913 | 9362021 | -0.02 | -0.23% |
| 2008-07-11 | 9.44 | 10.22 | 8.66 | 8.88 | 2403096 | 22976328 | -0.58 | -6.13% |
| 2008-07-04 | 7.84 | 9.69 | 7.63 | 9.46 | 1612327 | 14178401 | 1.54 | 19.44% |
| 2008-06-27 | 7.42 | 8.84 | 7.09 | 7.92 | 1595007 | 12940181 | 0.34 | 4.49% |
| 2008-06-20 | 8.92 | 9.15 | 7.00 | 7.58 | 1199532 | 9779424 | -1.43 | -15.87% |
| 2008-06-13 | 10.00 | 10.44 | 8.81 | 9.01 | 1035382 | 10109763 | -1.47 | -14.03% |
| 2008-06-06 | 11.45 | 11.72 | 10.28 | 10.48 | 833788 | 9231483 | -1.08 | -9.34% |
| 2008-05-30 | 11.40 | 12.69 | 10.98 | 11.56 | 1490519 | 17798636 | 0.04 | 0.35% |
| 2008-05-23 | 13.15 | 13.19 | 11.02 | 11.52 | 1920559 | 23237174 | -1.62 | -12.33% |
| 2008-05-16 | 12.50 | 14.58 | 12.26 | 13.14 | 4144698 | 55272000 | 0.56 | 4.45% |
| 2008-05-09 | 12.10 | 12.91 | 11.35 | 12.58 | 3764431 | 45548112 | 0.44 | 3.62% |
| 2008-04-30 | 10.48 | 12.40 | 10.35 | 12.14 | 2834704 | 33077008 | 1.41 | 13.14% |
| 2008-04-25 | 10.70 | 10.96 | 8.70 | 10.73 | 2009418 | 20159544 | 0.81 | 8.16% |
| 2008-04-18 | 10.40 | 11.50 | 9.12 | 9.92 | 2989486 | 32018106 | -0.79 | -7.38% |
| 2008-04-11 | 8.68 | 11.25 | 8.56 | 10.71 | 2750577 | 28302516 | 1.79 | 20.07% |
| 2008-04-03 | 8.72 | 9.42 | 8.10 | 8.92 | 1056451 | 9344240 | 0.36 | 4.21% |
| 2008-03-28 | 8.91 | 9.02 | 7.68 | 8.56 | 624583 | 5350146 | -0.26 | -2.95% |
| 2008-03-21 | 9.54 | 9.54 | 7.73 | 8.82 | 873069 | 7497992 | -0.72 | -7.55% |
| 2008-03-14 | 10.68 | 11.15 | 9.17 | 9.54 | 812010 | 8242841 | -1.41 | -12.88% |
| 2008-03-07 | 10.05 | 12.09 | 10.05 | 10.95 | 2750782 | 31102874 | 0.99 | 9.94% |
| 2008-02-29 | 9.86 | 10.50 | 9.35 | 9.96 | 975891 | 9844230 | 0.27 | 2.79% |
| 2008-02-22 | 9.70 | 10.34 | 9.33 | 9.69 | 579117 | 5697594 | 0.45 | 4.87% |
| 2008-02-15 | 8.76 | 9.28 | 8.50 | 9.24 | 203168 | 1829433 | 0.55 | 6.33% |
| 2008-02-05 | 8.20 | 8.95 | 8.11 | 8.69 | 114866 | 988663 | 0.76 | 9.58% |
| 2008-02-01 | 9.67 | 9.67 | 7.68 | 7.93 | 382883 | 3333453 | -1.74 | -17.99% |
| 2008-01-25 | 10.30 | 10.62 | 8.73 | 9.67 | 773848 | 7472620 | -0.81 | -7.73% |
| 2008-01-18 | 10.40 | 11.50 | 9.90 | 10.48 | 1333461 | 14421923 | 0.10 | 0.96% |
| 2008-01-11 | 9.98 | 11.19 | 9.72 | 10.38 | 1204261 | 12642831 | 0.29 | 2.87% |
| 2008-01-04 | 8.93 | 10.15 | 8.81 | 10.09 | 528726 | 5043054 | 1.16 | 12.99% |
| 2007-12-28 | 8.82 | 9.30 | 8.74 | 8.93 | 556357 | 5054662 | 0.18 | 2.06% |
| 2007-12-21 | 8.89 | 9.20 | 8.46 | 8.75 | 360628 | 3152004 | -0.14 | -1.57% |
| 2007-12-14 | 7.73 | 9.28 | 7.72 | 8.89 | 770914 | 6641903 | 0.96 | 12.11% |
| 2007-12-07 | 7.35 | 8.09 | 7.30 | 7.93 | 263501 | 2036017 | 0.48 | 6.44% |
| 2007-11-30 | 7.66 | 7.79 | 7.35 | 7.45 | 165372 | 1243471 | -0.14 | -1.84% |
| 2007-11-23 | 7.70 | 8.20 | 7.25 | 7.59 | 361375 | 2854359 | -0.15 | -1.94% |
| 2007-11-16 | 7.50 | 7.93 | 7.33 | 7.74 | 218473 | 1677037 | 0.17 | 2.25% |
| 2007-11-09 | 7.30 | 8.08 | 7.30 | 7.57 | 283243 | 2191360 | 0.13 | 1.75% |
| 2007-11-02 | 7.86 | 8.22 | 7.21 | 7.44 | 389865 | 3000426 | -0.41 | -5.22% |
| 2007-10-26 | 9.10 | 9.60 | 7.53 | 7.85 | 487251 | 4281321 | -1.36 | -14.77% |
| 2007-10-18 | 10.20 | 10.49 | 9.18 | 9.21 | 499149 | 4934649 | -1.06 | -10.32% |
| 2007-10-12 | 10.20 | 10.50 | 8.79 | 10.27 | 683169 | 6737660 | 0.15 | 1.48% |
| 2007-09-28 | 10.28 | 10.41 | 9.59 | 10.12 | 433790 | 4325871 | -0.16 | -1.56% |
| 2007-09-21 | 9.80 | 11.19 | 9.76 | 10.28 | 952019 | 10034715 | 0.41 | 4.15% |
| 2007-09-14 | 10.19 | 10.63 | 9.44 | 9.87 | 695554 | 6948838 | -0.45 | -4.36% |
| 2007-09-07 | 10.72 | 11.38 | 10.24 | 10.32 | 1015050 | 10957452 | -0.34 | -3.19% |
| 2007-08-31 | 11.61 | 11.71 | 10.17 | 10.66 | 1081839 | 11597040 | -0.95 | -8.18% |
| 2007-08-24 | 11.35 | 11.85 | 11.18 | 11.61 | 1100117 | 12616482 | 0.45 | 4.03% |
| 2007-08-17 | 12.00 | 12.00 | 10.90 | 11.16 | 826005 | 9446040 | -0.91 | -7.54% |
| 2007-08-10 | 13.09 | 13.87 | 11.78 | 12.07 | 1374771 | 17713124 | -0.93 | -7.15% |
| 2007-08-03 | 13.19 | 13.50 | 11.71 | 13.00 | 1895264 | 24247216 | -0.15 | -1.14% |
| 2007-07-27 | 10.25 | 13.15 | 10.19 | 13.15 | 2253108 | 25661208 | 2.92 | 28.54% |
| 2007-07-20 | 10.18 | 10.79 | 9.40 | 10.23 | 2045985 | 20976450 | 0.11 | 1.09% |
| 2007-07-13 | 9.20 | 10.26 | 8.79 | 10.12 | 963457 | 9197195 | 0.97 | 10.60% |
| 2007-07-06 | 9.48 | 10.45 | 8.07 | 9.15 | 1171656 | 11121728 | -0.21 | -2.24% |
| 2007-06-29 | 9.08 | 9.97 | 7.51 | 9.36 | 1425202 | 12970552 | 0.22 | 2.41% |
| 2007-06-22 | 8.90 | 11.30 | 8.72 | 9.14 | 2453014 | 24566328 | 0.52 | 6.03% |
| 2007-06-15 | 8.06 | 9.16 | 7.50 | 8.62 | 1688399 | 14409764 | 0.61 | 7.62% |
| 2007-06-08 | 8.36 | 8.38 | 6.75 | 8.01 | 1537381 | 11532509 | -0.69 | -7.93% |
| 2007-06-01 | 10.68 | 11.60 | 8.70 | 8.70 | 2028087 | 20848252 | -1.80 | -17.14% |
| 2007-05-25 | 8.25 | 11.10 | 8.10 | 10.50 | 3053711 | 29704586 | 1.88 | 21.81% |
| 2007-05-18 | 8.80 | 8.99 | 8.02 | 8.62 | 1372993 | 11874368 | -0.22 | -2.49% |
| 2007-05-11 | 7.66 | 9.19 | 7.45 | 8.84 | 2938424 | 24809196 | 1.11 | 14.36% |
| 2007-04-27 | 7.38 | 8.24 | 7.11 | 7.73 | 2297564 | 17902852 | 0.90 | 13.18% |
| 2007-04-19 | 6.72 | 7.58 | 6.66 | 6.83 | 1504526 | 10542137 | 0.10 | 1.49% |
| 2007-04-13 | 6.42 | 6.98 | 6.35 | 6.73 | 2224491 | 14861483 | 0.31 | 4.83% |
| 2007-04-06 | 6.08 | 6.52 | 5.90 | 6.42 | 1228953 | 7776790 | 0.34 | 5.59% |
| 2007-03-30 | 6.00 | 6.71 | 5.81 | 6.08 | 1941416 | 12343967 | 0.06 | 1.00% |
| 2007-03-23 | 5.60 | 6.15 | 5.50 | 6.02 | 1646522 | 9724040 | 0.27 | 4.70% |
| 2007-03-16 | 5.45 | 5.89 | 5.31 | 5.75 | 1752753 | 9879654 | 0.18 | 3.23% |
| 2007-03-09 | 5.62 | 5.68 | 5.07 | 5.57 | 1306434 | 6975603 | -0.04 | -0.71% |
| 2007-03-02 | 4.79 | 5.87 | 4.76 | 5.61 | 2609470 | 13965583 | 0.95 | 20.39% |
| 2007-02-16 | 4.27 | 4.93 | 4.20 | 4.66 | 1415821 | 6414097 | 0.35 | 8.12% |
| 2007-02-09 | 4.08 | 4.40 | 4.08 | 4.31 | 1197691 | 5074076 | 0.27 | 6.68% |
| 2007-02-02 | 4.20 | 4.57 | 3.70 | 4.04 | 1398632 | 5783015 | -0.13 | -3.12% |
| 2007-01-26 | 3.74 | 4.58 | 3.65 | 4.17 | 2310503 | 9639055 | 0.44 | 11.80% |
| 2007-01-19 | 3.00 | 3.82 | 3.00 | 3.73 | 2125980 | 7432482 | 0.70 | 23.10% |
| 2007-01-12 | 2.90 | 3.39 | 2.87 | 3.03 | 1788416 | 5710572 | 0.14 | 4.84% |
| 2007-01-05 | 2.86 | 2.94 | 2.76 | 2.89 | 302842 | 860866 | 0.03 | 1.05% |
| 2006-12-29 | 3.00 | 3.06 | 2.79 | 2.86 | 611347 | 1781836 | -0.14 | -4.67% |
| 2006-12-22 | 3.00 | 3.27 | 2.92 | 3.00 | 1258699 | 3836947 | -0.01 | -0.33% |
| 2006-12-15 | 2.63 | 3.17 | 2.60 | 3.01 | 1612629 | 4849505 | 0.35 | 13.16% |
| 2006-12-08 | 2.37 | 3.27 | 2.35 | 2.66 | 2752655 | 7811807 | 0.29 | 12.24% |
| 2006-12-01 | 2.24 | 2.44 | 2.22 | 2.37 | 1092625 | 2576414 | 0.11 | 4.87% |
