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 | 8.35 | 8.37 | 7.71 | 7.81 | 1090405 | 8848300 | -0.54 | -6.47% |
| 2009-11-20 | 8.18 | 8.69 | 8.08 | 8.35 | 1467599 | 12308892 | 0.21 | 2.58% |
| 2009-11-13 | 8.24 | 8.45 | 7.95 | 8.14 | 776631 | 6363891 | -0.01 | -0.12% |
| 2009-11-06 | 7.60 | 8.25 | 7.54 | 8.15 | 816622 | 6538064 | 0.44 | 5.71% |
| 2009-10-30 | 7.99 | 8.08 | 7.64 | 7.71 | 409965 | 3221737 | -0.28 | -3.50% |
| 2009-10-23 | 7.90 | 8.14 | 7.76 | 7.99 | 643790 | 5127238 | 0.13 | 1.65% |
| 2009-10-16 | 7.69 | 8.25 | 7.50 | 7.86 | 786095 | 6220673 | 0.15 | 1.95% |
| 2009-10-09 | 7.22 | 7.74 | 7.21 | 7.71 | 127280 | 959709 | 0.45 | 6.20% |
| 2009-09-30 | 7.35 | 7.42 | 6.85 | 7.26 | 170595 | 1216977 | -0.04 | -0.55% |
| 2009-09-25 | 7.80 | 8.16 | 7.13 | 7.30 | 741780 | 5733428 | -0.12 | -1.62% |
| 2009-09-18 | 7.26 | 7.69 | 7.24 | 7.42 | 522051 | 3919053 | 0.10 | 1.37% |
| 2009-09-11 | 7.11 | 7.41 | 7.02 | 7.32 | 371836 | 2686878 | 0.22 | 3.10% |
| 2009-09-04 | 7.24 | 7.25 | 6.70 | 7.10 | 341787 | 2378669 | -0.21 | -2.87% |
| 2009-08-28 | 7.20 | 7.50 | 6.87 | 7.31 | 532008 | 3851524 | 0.08 | 1.11% |
| 2009-08-21 | 7.20 | 7.39 | 6.76 | 7.23 | 632248 | 4477895 | -0.04 | -0.55% |
| 2009-08-14 | 8.18 | 8.26 | 7.26 | 7.27 | 610826 | 4804161 | -0.82 | -10.14% |
| 2009-08-07 | 8.42 | 8.82 | 8.04 | 8.09 | 1289370 | 10916090 | -0.24 | -2.88% |
| 2009-07-31 | 8.32 | 8.65 | 7.71 | 8.33 | 1073319 | 8895964 | 0.00 | 0.00% |
| 2009-07-24 | 8.59 | 9.09 | 8.20 | 8.33 | 1715731 | 14743250 | -0.27 | -3.14% |
| 2009-07-17 | 8.16 | 8.84 | 8.05 | 8.60 | 1732075 | 14690783 | 0.44 | 5.39% |
| 2009-07-10 | 8.06 | 8.35 | 7.97 | 8.16 | 1157075 | 9446305 | 0.19 | 2.38% |
| 2009-07-03 | 7.88 | 7.97 | 7.72 | 7.97 | 791161 | 6189293 | 0.09 | 1.14% |
| 2009-06-25 | 8.31 | 8.33 | 7.69 | 7.88 | 850028 | 6763358 | -0.37 | -4.49% |
| 2009-06-19 | 8.04 | 8.28 | 7.84 | 8.25 | 697142 | 5598910 | 0.20 | 2.48% |
| 2009-06-12 | 8.76 | 8.76 | 8.00 | 8.05 | 1023095 | 8565387 | -0.69 | -7.89% |
| 2009-06-05 | 9.45 | 9.49 | 8.63 | 8.74 | 760239 | 6748894 | -0.65 | -6.92% |
| 2009-05-05 | 8.34 | 9.39 | 8.21 | 9.39 | 777450 | 6990178 | 1.07 | 12.86% |
| 2009-04-30 | 8.35 | 8.46 | 8.01 | 8.32 | 449807 | 3704364 | -0.11 | -1.30% |
| 2009-04-24 | 8.13 | 8.88 | 8.00 | 8.43 | 1322025 | 11102139 | 0.32 | 3.95% |
| 2009-04-17 | 7.77 | 8.35 | 7.58 | 8.11 | 956801 | 7539025 | 0.34 | 4.38% |
| 2009-04-10 | 8.00 | 8.47 | 7.44 | 7.77 | 403420 | 3133165 | -0.25 | -3.12% |
| 2009-04-03 | 7.95 | 8.29 | 7.75 | 8.02 | 605066 | 4857876 | 0.07 | 0.88% |
| 2009-03-27 | 8.07 | 8.61 | 7.75 | 7.95 | 680491 | 5402066 | -0.16 | -1.97% |
| 2009-03-20 | 7.70 | 8.20 | 7.50 | 8.11 | 373580 | 2971108 | 0.41 | 5.33% |
| 2009-03-13 | 7.58 | 7.77 | 7.12 | 7.70 | 266344 | 1996722 | 0.15 | 1.99% |
| 2009-03-06 | 6.95 | 7.90 | 6.81 | 7.55 | 295615 | 2200665 | 0.51 | 7.24% |
| 2009-02-27 | 7.91 | 8.30 | 6.88 | 7.04 | 624910 | 4867670 | -0.96 | -12.00% |
| 2009-02-20 | 7.61 | 8.43 | 7.32 | 8.00 | 851117 | 6698083 | 0.41 | 5.40% |
| 2009-02-13 | 7.10 | 7.69 | 6.90 | 7.59 | 843863 | 6201474 | 0.57 | 8.12% |
| 2009-02-06 | 6.75 | 7.09 | 6.70 | 7.02 | 410537 | 2842828 | 0.34 | 5.09% |
| 2009-01-23 | 7.00 | 7.06 | 6.53 | 6.68 | 271584 | 1825516 | -0.16 | -2.34% |
| 2009-01-16 | 6.60 | 6.99 | 6.26 | 6.84 | 528765 | 3504117 | 0.12 | 1.79% |
| 2009-01-09 | 6.27 | 7.25 | 6.10 | 6.72 | 868766 | 5792284 | 0.51 | 8.21% |
| 2008-12-26 | 6.60 | 6.67 | 5.98 | 6.21 | 431317 | 2704926 | -0.51 | -7.59% |
| 2008-12-19 | 6.70 | 6.98 | 6.38 | 6.72 | 748982 | 5001289 | 0.30 | 4.67% |
| 2008-12-12 | 5.66 | 6.70 | 5.60 | 6.42 | 978236 | 6105659 | 0.76 | 13.43% |
| 2008-12-05 | 5.32 | 6.02 | 5.22 | 5.66 | 550149 | 3122701 | 0.34 | 6.39% |
| 2008-11-28 | 5.50 | 5.65 | 5.00 | 5.32 | 366196 | 1960125 | -0.09 | -1.66% |
| 2008-11-21 | 5.79 | 5.94 | 5.12 | 5.41 | 526491 | 2912230 | -0.45 | -7.68% |
| 2008-11-14 | 5.12 | 5.89 | 5.05 | 5.86 | 357543 | 1968191 | 0.83 | 16.50% |
| 2008-11-07 | 4.92 | 5.24 | 4.79 | 5.03 | 189926 | 957781 | 0.09 | 1.82% |
| 2008-10-31 | 4.88 | 5.14 | 4.62 | 4.94 | 158175 | 776555 | -0.06 | -1.20% |
| 2008-10-24 | 4.60 | 5.13 | 4.52 | 5.00 | 158026 | 773572 | 0.41 | 8.93% |
| 2008-10-17 | 4.50 | 4.97 | 4.45 | 4.59 | 94437 | 445229 | 0.05 | 1.10% |
| 2008-10-10 | 5.04 | 5.04 | 4.45 | 4.54 | 173621 | 830407 | -0.60 | -11.67% |
| 2008-09-26 | 4.91 | 5.22 | 4.49 | 5.14 | 397885 | 1962142 | 0.41 | 8.67% |
| 2008-09-19 | 4.86 | 4.89 | 4.23 | 4.73 | 162852 | 747516 | -0.20 | -4.06% |
| 2008-09-12 | 4.96 | 5.08 | 4.58 | 4.93 | 175153 | 858568 | 0.01 | 0.20% |
| 2008-09-05 | 5.09 | 5.18 | 4.91 | 4.92 | 82207 | 412181 | -0.18 | -3.53% |
| 2008-08-29 | 5.13 | 5.27 | 4.92 | 5.10 | 110586 | 557695 | -0.06 | -1.16% |
| 2008-08-22 | 5.36 | 5.78 | 5.06 | 5.16 | 259748 | 1409257 | -0.20 | -3.73% |
| 2008-08-15 | 5.90 | 5.90 | 5.06 | 5.36 | 125112 | 671699 | -0.59 | -9.92% |
| 2008-08-08 | 6.24 | 6.26 | 5.81 | 5.95 | 190130 | 1141783 | -0.28 | -4.49% |
| 2008-08-01 | 6.60 | 6.70 | 6.09 | 6.23 | 339184 | 2153109 | -0.29 | -4.45% |
| 2008-07-25 | 6.20 | 6.59 | 6.10 | 6.52 | 211905 | 1368236 | 0.32 | 5.16% |
| 2008-07-18 | 7.01 | 7.15 | 5.99 | 6.20 | 281936 | 1846887 | -0.92 | -12.92% |
| 2008-07-11 | 6.85 | 7.45 | 6.81 | 7.12 | 352161 | 2543864 | 0.26 | 3.79% |
| 2008-07-04 | 6.79 | 7.16 | 6.44 | 6.86 | 287139 | 1939996 | 0.00 | 0.00% |
| 2008-06-27 | 6.74 | 7.42 | 6.40 | 6.86 | 398751 | 2766244 | 0.06 | 0.88% |
| 2008-06-20 | 7.70 | 7.70 | 6.30 | 6.80 | 638950 | 4373767 | -0.90 | -11.69% |
| 2008-06-13 | 8.45 | 9.00 | 7.70 | 7.70 | 1044171 | 8781038 | -1.11 | -12.60% |
| 2008-06-06 | 7.50 | 8.96 | 7.50 | 8.81 | 882393 | 7398465 | 1.25 | 16.53% |
| 2008-05-30 | 7.47 | 7.76 | 7.19 | 7.56 | 308912 | 2310400 | 0.08 | 1.07% |
| 2008-05-23 | 8.05 | 8.22 | 7.30 | 7.48 | 554790 | 4313269 | -0.63 | -7.77% |
| 2008-05-16 | 8.68 | 9.35 | 7.91 | 8.11 | 1144351 | 9805992 | -0.86 | -9.59% |
| 2008-05-09 | 8.42 | 9.08 | 8.15 | 8.97 | 658370 | 5774702 | 0.56 | 6.66% |
| 2008-04-30 | 7.75 | 8.65 | 7.24 | 8.41 | 506001 | 4079094 | 0.51 | 6.46% |
| 2008-04-25 | 7.60 | 8.14 | 6.52 | 7.90 | 512466 | 3854543 | 0.90 | 12.86% |
| 2008-04-18 | 8.16 | 8.64 | 6.90 | 7.00 | 355098 | 2861355 | -1.26 | -15.25% |
| 2008-04-11 | 7.80 | 8.61 | 7.60 | 8.26 | 241395 | 1976143 | 0.38 | 4.82% |
| 2008-04-03 | 8.90 | 9.20 | 7.35 | 7.88 | 190533 | 1568888 | -1.58 | -16.70% |
| 2008-03-28 | 10.79 | 10.79 | 8.74 | 9.46 | 253840 | 2489204 | -1.09 | -10.33% |
| 2008-03-21 | 11.41 | 11.61 | 8.98 | 10.55 | 391705 | 3924299 | -0.86 | -7.54% |
| 2008-03-14 | 13.30 | 13.30 | 11.24 | 11.41 | 188111 | 2322485 | -1.89 | -14.21% |
| 2008-03-07 | 13.46 | 14.25 | 13.15 | 13.30 | 317433 | 4364669 | -0.15 | -1.11% |
| 2008-02-29 | 14.06 | 14.22 | 13.00 | 13.45 | 301258 | 4077398 | -0.55 | -3.93% |
| 2008-02-22 | 12.68 | 14.65 | 12.52 | 14.00 | 498610 | 6878128 | 1.39 | 11.02% |
| 2008-02-15 | 12.60 | 12.84 | 12.29 | 12.61 | 64540 | 810019 | 0.02 | 0.16% |
| 2008-02-05 | 12.30 | 12.80 | 12.23 | 12.59 | 82943 | 1043855 | 0.63 | 5.27% |
| 2008-02-01 | 12.70 | 12.73 | 11.75 | 11.96 | 210156 | 2547497 | -0.84 | -6.56% |
| 2008-01-25 | 13.66 | 13.90 | 11.70 | 12.80 | 439916 | 5574432 | -0.79 | -5.81% |
| 2008-01-18 | 13.97 | 14.40 | 13.11 | 13.59 | 578303 | 8059607 | -0.31 | -2.23% |
| 2008-01-11 | 15.50 | 15.50 | 13.60 | 13.90 | 1041089 | 15060149 | -0.57 | -3.94% |
| 2008-01-04 | 12.59 | 14.47 | 11.85 | 14.47 | 470087 | 6385863 | 1.95 | 15.57% |
| 2007-11-16 | 11.90 | 13.09 | 11.72 | 12.52 | 280107 | 3522100 | 0.31 | 2.54% |
| 2007-11-09 | 11.78 | 12.50 | 11.53 | 12.21 | 266149 | 3234389 | 0.43 | 3.65% |
| 2007-11-02 | 12.00 | 12.79 | 11.36 | 11.78 | 312264 | 3785565 | 0.01 | 0.09% |
| 2007-10-26 | 13.99 | 14.21 | 11.50 | 11.77 | 384724 | 4985918 | -2.13 | -15.32% |
| 2007-10-18 | 14.40 | 14.90 | 13.75 | 13.90 | 399736 | 5746459 | -0.49 | -3.40% |
| 2007-10-12 | 16.28 | 16.38 | 13.75 | 14.39 | 608018 | 9210718 | -1.69 | -10.51% |
| 2007-09-28 | 16.70 | 17.19 | 15.50 | 16.08 | 726592 | 11956118 | -0.45 | -2.72% |
| 2007-09-21 | 13.58 | 16.53 | 13.53 | 16.53 | 927517 | 14268919 | 3.01 | 22.26% |
| 2007-09-14 | 13.98 | 14.60 | 13.00 | 13.52 | 432533 | 5937223 | -0.56 | -3.98% |
| 2007-09-07 | 14.93 | 15.76 | 14.00 | 14.08 | 716824 | 10671688 | -0.82 | -5.50% |
| 2007-08-31 | 15.15 | 15.70 | 14.18 | 14.90 | 974000 | 14654754 | 0.11 | 0.74% |
| 2007-08-24 | 13.95 | 15.14 | 13.83 | 14.79 | 800819 | 11464824 | 1.06 | 7.72% |
| 2007-08-17 | 14.12 | 14.95 | 13.68 | 13.73 | 689030 | 9867251 | 0.02 | 0.15% |
| 2007-08-10 | 14.40 | 15.20 | 13.35 | 13.71 | 687299 | 9751138 | -0.67 | -4.66% |
| 2007-08-03 | 12.31 | 14.70 | 12.23 | 14.38 | 1146152 | 15940513 | 2.07 | 16.82% |
| 2007-07-27 | 11.00 | 12.68 | 11.00 | 12.31 | 562139 | 6852901 | 1.17 | 10.50% |
| 2007-07-20 | 11.08 | 11.28 | 10.45 | 11.14 | 199930 | 2161129 | 0.05 | 0.45% |
| 2007-07-13 | 11.55 | 11.91 | 10.75 | 11.09 | 306122 | 3462049 | -0.40 | -3.48% |
| 2007-07-06 | 10.75 | 12.01 | 10.20 | 11.49 | 498196 | 5619052 | 0.59 | 5.41% |
| 2007-06-29 | 12.30 | 12.49 | 10.50 | 10.90 | 602900 | 6981180 | -1.41 | -11.45% |
| 2007-06-22 | 14.41 | 14.55 | 12.08 | 12.31 | 695805 | 9435839 | -1.71 | -12.20% |
| 2007-06-15 | 12.22 | 14.47 | 12.22 | 14.02 | 1128172 | 15251339 | 1.63 | 13.16% |
| 2007-06-08 | 12.00 | 12.69 | 10.19 | 12.39 | 1145449 | 13266963 | 0.58 | 4.91% |
| 2007-06-01 | 14.90 | 15.90 | 11.80 | 11.81 | 1761020 | 25416630 | -2.66 | -18.38% |
| 2007-05-25 | 14.03 | 14.55 | 13.30 | 14.47 | 1136374 | 15841731 | 1.00 | 7.42% |
| 2007-05-18 | 13.15 | 14.00 | 12.10 | 13.47 | 834590 | 11106225 | -0.50 | -3.58% |
| 2007-05-11 | 13.60 | 14.90 | 13.10 | 13.97 | 1178944 | 16494059 | 0.23 | 1.67% |
| 2007-04-27 | 14.00 | 15.49 | 13.08 | 13.74 | 1241951 | 17279228 | -0.08 | -0.58% |
| 2007-04-20 | 11.95 | 14.40 | 11.95 | 13.82 | 1642581 | 21339340 | 2.30 | 19.96% |
| 2007-04-13 | 10.45 | 11.90 | 9.95 | 11.52 | 1415169 | 15682463 | 1.07 | 10.24% |
| 2007-04-06 | 9.63 | 10.84 | 9.45 | 10.45 | 1162296 | 11698201 | 0.81 | 8.40% |
| 2007-03-30 | 9.79 | 10.34 | 9.36 | 9.64 | 1099485 | 10869240 | -0.09 | -0.93% |
| 2007-03-23 | 9.00 | 9.75 | 8.88 | 9.73 | 786581 | 7447622 | 0.34 | 3.62% |
| 2007-03-16 | 8.85 | 9.98 | 8.83 | 9.39 | 1011068 | 9516588 | 0.60 | 6.83% |
| 2007-03-09 | 8.50 | 9.16 | 8.30 | 8.79 | 462798 | 4093858 | 0.25 | 2.93% |
| 2007-03-02 | 9.71 | 10.00 | 8.18 | 8.54 | 595768 | 5295684 | -1.06 | -11.04% |
| 2007-02-16 | 8.63 | 10.08 | 8.43 | 9.60 | 690354 | 6278931 | 0.88 | 10.09% |
| 2007-02-09 | 7.14 | 9.00 | 6.80 | 8.72 | 960184 | 7606658 | 1.61 | 22.64% |
| 2007-02-02 | 7.10 | 7.69 | 6.71 | 7.11 | 704867 | 5141662 | 0.03 | 0.42% |
| 2007-01-26 | 6.79 | 7.15 | 6.54 | 7.08 | 838769 | 5765347 | 0.44 | 6.63% |
| 2007-01-19 | 6.19 | 6.85 | 6.16 | 6.64 | 864680 | 5597075 | 0.43 | 6.92% |
| 2007-01-12 | 5.58 | 6.75 | 5.58 | 6.21 | 1535971 | 9431109 | 0.63 | 11.29% |
| 2007-01-05 | 5.36 | 5.68 | 5.28 | 5.58 | 415537 | 2271358 | 0.26 | 4.89% |
| 2006-12-29 | 5.33 | 5.49 | 5.22 | 5.32 | 644287 | 3426880 | -0.04 | -0.75% |
| 2006-12-22 | 5.35 | 5.72 | 5.29 | 5.36 | 924498 | 5048203 | 0.06 | 1.13% |
| 2006-12-15 | 5.07 | 5.41 | 5.05 | 5.30 | 588941 | 3095561 | 0.19 | 3.72% |
| 2006-12-08 | 5.53 | 5.80 | 5.11 | 5.11 | 776439 | 4305545 | -0.34 | -6.24% |
| 2006-12-01 | 5.22 | 5.50 | 5.12 | 5.45 | 542414 | 2888886 | 0.25 | 4.81% |
