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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 8.60 | 8.67 | 7.99 | 8.03 | 1484609 | 12465395 | -0.54 | -6.30% |
| 2009-11-20 | 8.10 | 8.71 | 8.05 | 8.57 | 3376159 | 28093478 | 0.59 | 7.39% |
| 2009-11-13 | 8.12 | 8.22 | 7.82 | 7.98 | 1737071 | 13869614 | -0.14 | -1.72% |
| 2009-11-06 | 7.69 | 8.30 | 7.63 | 8.12 | 2627384 | 21147244 | 0.26 | 3.31% |
| 2009-10-30 | 7.83 | 8.35 | 7.70 | 7.86 | 2875924 | 22941276 | 0.02 | 0.26% |
| 2009-10-23 | 8.02 | 8.29 | 7.75 | 7.84 | 3217981 | 25788722 | -0.18 | -2.24% |
| 2009-10-16 | 7.31 | 8.23 | 7.23 | 8.02 | 4166585 | 32819380 | 0.73 | 10.01% |
| 2009-10-09 | 6.90 | 7.39 | 6.86 | 7.29 | 482923 | 3458207 | 0.45 | 6.58% |
| 2009-09-30 | 6.87 | 7.12 | 6.57 | 6.84 | 988533 | 6780504 | -0.01 | -0.15% |
| 2009-09-25 | 7.52 | 7.75 | 6.62 | 6.85 | 2776434 | 19834844 | -0.73 | -9.63% |
| 2009-09-18 | 7.00 | 8.07 | 6.90 | 7.58 | 7452782 | 55894668 | 0.75 | 10.98% |
| 2009-09-11 | 6.28 | 6.83 | 6.17 | 6.83 | 2596501 | 16947896 | 0.59 | 9.46% |
| 2009-09-04 | 6.05 | 6.37 | 5.57 | 6.24 | 1346747 | 8071945 | 0.12 | 1.96% |
| 2009-08-28 | 5.85 | 6.51 | 5.66 | 6.12 | 1985402 | 12204496 | 0.22 | 3.73% |
| 2009-08-21 | 5.98 | 6.08 | 5.31 | 5.90 | 1298336 | 7427170 | -0.11 | -1.83% |
| 2009-08-14 | 6.63 | 6.72 | 6.00 | 6.01 | 1321458 | 8469727 | -0.49 | -7.54% |
| 2009-08-07 | 6.67 | 6.94 | 6.42 | 6.50 | 2243142 | 15033020 | -0.09 | -1.37% |
| 2009-07-31 | 6.90 | 7.25 | 6.10 | 6.59 | 3168015 | 21263248 | -0.19 | -2.80% |
| 2009-07-24 | 6.40 | 6.88 | 6.30 | 6.78 | 2966915 | 19454680 | 0.42 | 6.60% |
| 2009-07-17 | 6.31 | 6.70 | 6.08 | 6.36 | 2785850 | 17640994 | 0.14 | 2.25% |
| 2009-07-10 | 5.75 | 6.28 | 5.72 | 6.22 | 2973388 | 17888500 | 0.43 | 7.43% |
| 2009-07-03 | 5.42 | 5.87 | 5.39 | 5.79 | 3320611 | 18715862 | 0.36 | 6.63% |
| 2009-06-26 | 5.18 | 5.52 | 5.10 | 5.43 | 2047590 | 10832854 | 0.31 | 6.05% |
| 2009-06-19 | 5.01 | 5.15 | 5.00 | 5.12 | 890219 | 4518884 | 0.07 | 1.39% |
| 2009-06-12 | 5.27 | 5.34 | 5.00 | 5.05 | 1467989 | 7612033 | -0.11 | -2.13% |
| 2009-06-05 | 5.08 | 5.37 | 5.03 | 5.16 | 1561787 | 8141637 | 0.12 | 2.38% |
| 2009-05-27 | 4.95 | 5.27 | 4.91 | 5.04 | 739422 | 3773082 | -0.08 | -1.56% |
| 2009-05-22 | 5.15 | 5.25 | 5.00 | 5.12 | 1342901 | 6876696 | -0.02 | -0.39% |
| 2009-05-15 | 5.40 | 5.44 | 4.90 | 5.14 | 1849511 | 9543426 | -0.23 | -4.28% |
| 2009-05-08 | 4.96 | 5.59 | 4.90 | 5.37 | 3159894 | 16433912 | 0.44 | 8.93% |
| 2009-04-30 | 4.65 | 5.02 | 4.43 | 4.93 | 1161458 | 5504393 | 0.27 | 5.79% |
| 2009-04-24 | 4.95 | 5.09 | 4.57 | 4.66 | 1508227 | 7353238 | -0.19 | -3.92% |
| 2009-04-17 | 4.98 | 5.08 | 4.79 | 4.85 | 2553981 | 12581251 | -0.10 | -2.02% |
| 2009-04-10 | 4.90 | 5.10 | 4.64 | 4.95 | 2163647 | 10565436 | 0.03 | 0.61% |
| 2009-04-03 | 4.33 | 5.25 | 4.20 | 4.92 | 5905508 | 29143488 | 0.68 | 16.04% |
| 2009-03-27 | 4.14 | 4.31 | 3.97 | 4.24 | 1914022 | 7954523 | 0.07 | 1.68% |
| 2009-03-20 | 3.75 | 4.19 | 3.68 | 4.17 | 1477451 | 5887749 | 0.41 | 10.90% |
| 2009-03-13 | 3.76 | 4.05 | 3.55 | 3.76 | 1144748 | 4384366 | 0.03 | 0.80% |
| 2009-03-06 | 3.57 | 3.96 | 3.48 | 3.73 | 1228589 | 4588334 | 0.17 | 4.78% |
| 2009-02-27 | 4.33 | 4.54 | 3.46 | 3.56 | 1848128 | 7629767 | -0.78 | -17.97% |
| 2009-02-20 | 4.53 | 4.59 | 3.99 | 4.34 | 1909608 | 8182648 | -0.08 | -1.81% |
| 2009-02-13 | 4.10 | 4.47 | 3.93 | 4.42 | 2138614 | 8918282 | 0.41 | 10.22% |
| 2009-02-06 | 3.56 | 4.05 | 3.51 | 4.01 | 1652328 | 6231976 | 0.51 | 14.57% |
| 2009-01-23 | 3.59 | 3.65 | 3.42 | 3.50 | 704844 | 2464599 | -0.06 | -1.69% |
| 2009-01-16 | 3.17 | 3.62 | 3.13 | 3.56 | 1275392 | 4339824 | 0.37 | 11.60% |
| 2009-01-09 | 3.08 | 3.27 | 3.06 | 3.19 | 552231 | 1755553 | 0.13 | 4.25% |
| 2008-12-26 | 3.48 | 3.51 | 3.01 | 3.06 | 514984 | 1664863 | -0.42 | -12.07% |
| 2008-12-19 | 3.47 | 3.59 | 3.26 | 3.48 | 828118 | 2853148 | 0.19 | 5.78% |
| 2008-12-12 | 3.42 | 3.88 | 3.24 | 3.29 | 2230381 | 8151285 | -0.09 | -2.66% |
| 2008-12-05 | 3.01 | 3.49 | 2.97 | 3.38 | 1553402 | 5173962 | 0.37 | 12.29% |
| 2008-11-28 | 3.30 | 3.30 | 2.93 | 3.01 | 647481 | 2005872 | -0.24 | -7.38% |
| 2008-11-21 | 2.92 | 3.34 | 2.86 | 3.25 | 1585222 | 5000868 | 0.33 | 11.30% |
| 2008-11-14 | 2.53 | 2.92 | 2.51 | 2.92 | 700592 | 1915112 | 0.45 | 18.22% |
| 2008-11-07 | 2.48 | 2.49 | 2.35 | 2.47 | 199152 | 483131 | -0.01 | -0.40% |
| 2008-10-31 | 2.77 | 2.77 | 2.40 | 2.48 | 276169 | 705223 | -0.33 | -11.74% |
| 2008-10-24 | 2.79 | 2.94 | 2.75 | 2.81 | 194950 | 555286 | 0.02 | 0.72% |
| 2008-10-17 | 2.95 | 3.19 | 2.72 | 2.79 | 285654 | 839586 | -0.20 | -6.69% |
| 2008-10-10 | 3.27 | 3.34 | 2.98 | 2.99 | 473018 | 1505941 | -0.30 | -9.12% |
| 2008-09-26 | 3.47 | 3.58 | 3.11 | 3.29 | 694402 | 2318675 | 0.04 | 1.23% |
| 2008-09-19 | 3.32 | 3.33 | 2.75 | 3.25 | 407500 | 1266842 | -0.05 | -1.51% |
| 2008-09-12 | 3.52 | 3.60 | 3.28 | 3.30 | 452369 | 1551150 | -0.20 | -5.71% |
| 2008-09-05 | 3.35 | 3.66 | 3.18 | 3.50 | 532339 | 1838435 | 0.14 | 4.17% |
| 2008-08-29 | 3.50 | 3.58 | 3.12 | 3.36 | 242654 | 808162 | -0.15 | -4.27% |
| 2008-08-22 | 3.62 | 3.72 | 3.21 | 3.51 | 331190 | 1162991 | -0.12 | -3.31% |
| 2008-08-15 | 4.05 | 4.17 | 3.38 | 3.63 | 312821 | 1162881 | -0.46 | -11.25% |
| 2008-08-08 | 4.52 | 4.55 | 4.05 | 4.09 | 277194 | 1207488 | -0.49 | -10.70% |
| 2008-08-01 | 4.69 | 4.83 | 4.41 | 4.58 | 538005 | 2513266 | -0.08 | -1.72% |
| 2008-07-25 | 4.48 | 4.91 | 4.40 | 4.66 | 694845 | 3290878 | 0.18 | 4.02% |
| 2008-07-18 | 4.87 | 4.98 | 4.20 | 4.48 | 635642 | 2926777 | -0.44 | -8.94% |
| 2008-07-11 | 4.30 | 5.05 | 4.25 | 4.92 | 1144063 | 5412028 | 0.65 | 15.22% |
| 2008-07-04 | 4.17 | 4.31 | 4.00 | 4.27 | 319613 | 1343381 | 0.08 | 1.91% |
| 2008-06-27 | 4.25 | 4.64 | 4.06 | 4.19 | 608565 | 2645361 | -0.08 | -1.87% |
| 2008-06-20 | 4.72 | 4.78 | 3.96 | 4.27 | 568389 | 2547030 | -0.40 | -8.56% |
| 2008-06-13 | 5.78 | 5.89 | 4.66 | 4.67 | 415100 | 2156705 | -1.43 | -23.44% |
| 2008-06-06 | 6.23 | 6.47 | 6.05 | 6.10 | 399364 | 2496072 | -0.11 | -1.77% |
| 2008-05-30 | 6.27 | 6.48 | 6.02 | 6.21 | 560939 | 3485981 | -0.11 | -1.74% |
| 2008-05-23 | 7.10 | 7.16 | 6.16 | 6.32 | 744497 | 4920363 | -0.89 | -12.34% |
| 2008-05-16 | 6.98 | 7.48 | 6.73 | 7.21 | 1202026 | 8528358 | 0.04 | 0.56% |
| 2008-05-09 | 7.17 | 7.90 | 7.00 | 7.17 | 1799491 | 13236370 | 0.03 | 0.42% |
| 2008-04-30 | 6.63 | 7.21 | 6.60 | 7.14 | 683642 | 4766810 | 0.32 | 4.69% |
| 2008-04-25 | 7.10 | 7.25 | 5.75 | 6.82 | 1393893 | 9134096 | 0.15 | 2.25% |
| 2008-04-18 | 6.98 | 7.20 | 6.58 | 6.67 | 664874 | 4588283 | -0.53 | -7.36% |
| 2008-04-11 | 6.69 | 7.82 | 6.60 | 7.20 | 1010433 | 7331321 | 0.36 | 5.26% |
| 2008-04-03 | 7.90 | 7.99 | 6.28 | 6.84 | 855286 | 6081584 | -1.37 | -16.69% |
| 2008-03-28 | 9.17 | 9.49 | 7.38 | 8.21 | 1406121 | 12216370 | -0.67 | -7.54% |
| 2008-03-21 | 9.90 | 10.09 | 8.02 | 8.88 | 2042564 | 17899424 | -1.02 | -10.30% |
| 2008-03-14 | 10.60 | 11.46 | 9.62 | 9.90 | 1897854 | 20076948 | -0.82 | -7.65% |
| 2008-03-07 | 9.90 | 11.95 | 9.82 | 10.72 | 4835963 | 53243772 | 0.79 | 7.96% |
| 2008-02-29 | 9.63 | 10.20 | 9.05 | 9.93 | 1363550 | 13361695 | 0.31 | 3.22% |
| 2008-02-22 | 9.50 | 9.96 | 9.31 | 9.62 | 936897 | 9068598 | 0.29 | 3.11% |
| 2008-02-15 | 9.15 | 9.78 | 9.13 | 9.33 | 367045 | 3465039 | -0.23 | -2.41% |
| 2008-02-05 | 8.77 | 9.77 | 8.75 | 9.56 | 386540 | 3593966 | 1.09 | 12.87% |
| 2008-02-01 | 10.15 | 10.16 | 8.27 | 8.47 | 1341002 | 12592769 | -1.73 | -16.96% |
| 2008-01-25 | 10.01 | 10.80 | 8.92 | 10.20 | 3619280 | 36448056 | 0.44 | 4.51% |
| 2008-01-18 | 9.88 | 10.10 | 8.95 | 9.76 | 1511970 | 14750539 | -0.19 | -1.91% |
| 2008-01-11 | 9.90 | 10.08 | 9.32 | 9.95 | 1809913 | 17594188 | 0.05 | 0.51% |
| 2008-01-04 | 9.61 | 10.14 | 9.60 | 9.90 | 564438 | 5565115 | 0.21 | 2.17% |
| 2007-12-28 | 9.26 | 9.88 | 9.18 | 9.69 | 1038566 | 9860046 | 0.47 | 5.10% |
| 2007-12-21 | 8.99 | 9.29 | 8.72 | 9.22 | 711708 | 6420148 | 0.26 | 2.90% |
| 2007-12-14 | 8.56 | 9.08 | 8.44 | 8.96 | 982121 | 8694113 | 0.31 | 3.58% |
| 2007-12-07 | 8.22 | 8.70 | 8.22 | 8.65 | 510659 | 4362967 | 0.48 | 5.88% |
| 2007-11-30 | 8.43 | 8.47 | 8.03 | 8.17 | 273862 | 2251846 | -0.16 | -1.92% |
| 2007-11-23 | 8.49 | 8.93 | 7.98 | 8.33 | 506987 | 4341334 | -0.22 | -2.57% |
| 2007-11-16 | 8.09 | 8.94 | 8.00 | 8.55 | 837971 | 7121542 | 0.37 | 4.52% |
| 2007-11-09 | 8.68 | 8.82 | 7.80 | 8.18 | 614952 | 5114831 | -0.50 | -5.76% |
| 2007-11-02 | 8.07 | 9.24 | 8.07 | 8.68 | 1016304 | 8846272 | 0.58 | 7.16% |
| 2007-10-26 | 9.38 | 9.91 | 7.95 | 8.10 | 1185120 | 10766222 | -1.33 | -14.10% |
| 2007-10-18 | 9.87 | 10.38 | 9.36 | 9.43 | 1103680 | 10905411 | -0.38 | -3.87% |
| 2007-10-12 | 10.81 | 10.89 | 9.14 | 9.81 | 1809433 | 18467640 | -0.83 | -7.80% |
| 2007-09-28 | 11.58 | 11.68 | 10.08 | 10.64 | 2363281 | 25771074 | -0.84 | -7.32% |
| 2007-09-21 | 9.25 | 11.67 | 9.20 | 11.48 | 5213480 | 55631492 | 2.11 | 22.52% |
| 2007-09-14 | 9.12 | 9.76 | 8.90 | 9.37 | 1921592 | 17810808 | 0.13 | 1.41% |
| 2007-09-07 | 9.88 | 10.36 | 9.16 | 9.24 | 2068982 | 20001810 | -0.55 | -5.62% |
| 2007-08-31 | 9.25 | 10.23 | 8.87 | 9.79 | 3387171 | 32139120 | 0.69 | 7.58% |
| 2007-08-24 | 8.80 | 9.24 | 8.61 | 9.10 | 2302961 | 20536504 | 0.48 | 5.57% |
| 2007-08-17 | 7.80 | 9.30 | 7.60 | 8.62 | 3324639 | 28530986 | 0.76 | 9.67% |
| 2007-08-10 | 8.70 | 8.98 | 7.65 | 7.86 | 1715699 | 14273075 | -0.73 | -8.50% |
| 2007-08-03 | 8.44 | 9.02 | 8.11 | 8.59 | 3388094 | 29184416 | 0.18 | 2.14% |
| 2007-07-27 | 7.52 | 8.52 | 7.50 | 8.41 | 2416565 | 19246088 | 0.89 | 11.84% |
| 2007-07-20 | 6.80 | 7.74 | 6.57 | 7.52 | 1382099 | 9873591 | 0.62 | 8.99% |
| 2007-07-13 | 7.11 | 7.33 | 6.73 | 6.90 | 1315856 | 9239427 | 0.07 | 1.02% |
| 2007-07-06 | 6.18 | 7.30 | 6.10 | 6.83 | 2116983 | 14340874 | 0.65 | 10.52% |
| 2007-06-29 | 7.72 | 7.88 | 5.95 | 6.18 | 1905235 | 13120412 | -1.51 | -19.64% |
| 2007-06-22 | 8.36 | 9.10 | 7.69 | 7.69 | 3920387 | 33059010 | -0.51 | -6.22% |
| 2007-06-15 | 7.68 | 8.44 | 6.88 | 8.20 | 4038614 | 31848204 | 0.72 | 9.63% |
| 2007-06-08 | 7.04 | 7.68 | 6.10 | 7.48 | 3838623 | 26815408 | -0.05 | -0.66% |
| 2007-06-01 | 10.32 | 10.48 | 7.53 | 7.53 | 3892747 | 36337596 | -2.76 | -26.82% |
| 2007-05-25 | 10.36 | 10.80 | 10.10 | 10.29 | 3894894 | 40649508 | 0.12 | 1.18% |
| 2007-05-18 | 9.50 | 10.53 | 9.12 | 10.17 | 4804615 | 47358744 | 0.43 | 4.42% |
| 2007-05-11 | 8.90 | 10.40 | 8.70 | 9.74 | 5303081 | 50638828 | 0.87 | 9.81% |
| 2007-04-27 | 7.91 | 9.05 | 7.91 | 8.87 | 4397055 | 37741312 | 1.00 | 12.71% |
| 2007-04-20 | 6.89 | 8.78 | 6.85 | 7.87 | 4686109 | 36850044 | 0.95 | 13.73% |
| 2007-04-13 | 6.06 | 7.14 | 6.06 | 6.92 | 3904330 | 25660064 | 1.05 | 17.89% |
| 2007-04-06 | 5.70 | 5.93 | 5.51 | 5.87 | 2965569 | 16859796 | 0.18 | 3.16% |
| 2007-03-30 | 5.10 | 5.80 | 4.98 | 5.69 | 5083139 | 27164434 | 0.61 | 12.01% |
| 2007-03-23 | 4.25 | 5.10 | 4.20 | 5.08 | 3922624 | 18554132 | 0.69 | 15.72% |
| 2007-03-16 | 4.41 | 4.69 | 4.20 | 4.39 | 2998054 | 13469736 | 0.00 | 0.00% |
| 2007-03-09 | 4.37 | 4.54 | 4.05 | 4.39 | 2248527 | 9692922 | 0.03 | 0.69% |
| 2007-03-02 | 4.18 | 4.65 | 3.85 | 4.36 | 4646881 | 20139718 | 0.23 | 5.57% |
| 2007-02-16 | 3.60 | 4.38 | 3.57 | 4.13 | 2223548 | 8701342 | 0.53 | 14.72% |
| 2007-02-09 | 3.55 | 3.78 | 3.53 | 3.60 | 1797718 | 6605637 | 0.06 | 1.70% |
| 2007-02-02 | 3.35 | 3.83 | 3.30 | 3.54 | 3257232 | 11611693 | 0.22 | 6.63% |
| 2007-01-26 | 3.42 | 3.69 | 3.15 | 3.32 | 2753276 | 9550548 | -0.09 | -2.64% |
| 2007-01-19 | 3.05 | 3.50 | 3.05 | 3.41 | 2557739 | 8249540 | 0.33 | 10.71% |
| 2007-01-12 | 2.95 | 3.50 | 2.88 | 3.08 | 3269692 | 10455847 | 0.19 | 6.57% |
| 2007-01-05 | 2.71 | 2.89 | 2.60 | 2.89 | 1946110 | 5363494 | 0.17 | 6.25% |
| 2006-12-22 | 2.90 | 2.94 | 2.68 | 2.72 | 1901237 | 5295083 | -0.18 | -6.21% |
| 2006-12-15 | 2.74 | 3.01 | 2.60 | 2.90 | 4999494 | 14184357 | 0.24 | 9.02% |
| 2006-12-08 | 2.43 | 2.70 | 2.42 | 2.66 | 2564600 | 6650120 | 0.22 | 9.02% |
| 2006-12-01 | 2.49 | 2.50 | 2.41 | 2.44 | 575600 | 1408352 | -0.05 | -2.01% |
