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 | 8.26 | 8.50 | 7.51 | 7.58 | 1623679 | 13008838 | -0.68 | -8.23% |
| 2009-11-20 | 7.66 | 8.53 | 7.66 | 8.26 | 1951325 | 15757375 | 0.64 | 8.40% |
| 2009-11-13 | 7.50 | 7.76 | 7.35 | 7.62 | 1199942 | 9078154 | 0.14 | 1.87% |
| 2009-11-06 | 6.85 | 7.63 | 6.75 | 7.48 | 1470591 | 10859858 | 0.54 | 7.78% |
| 2009-10-30 | 7.36 | 7.46 | 6.84 | 6.94 | 703703 | 4981297 | -0.39 | -5.32% |
| 2009-10-23 | 6.90 | 7.59 | 6.86 | 7.33 | 1223563 | 8811984 | 0.39 | 5.62% |
| 2009-10-16 | 6.57 | 7.12 | 6.41 | 6.94 | 780376 | 5336904 | 0.37 | 5.63% |
| 2009-10-09 | 6.20 | 6.57 | 6.16 | 6.57 | 90806 | 584350 | 0.38 | 6.14% |
| 2009-09-30 | 6.57 | 6.66 | 5.91 | 6.19 | 211524 | 1315395 | -0.38 | -5.78% |
| 2009-09-25 | 6.97 | 7.21 | 6.44 | 6.57 | 600274 | 4093115 | -0.45 | -6.41% |
| 2009-09-18 | 6.46 | 7.57 | 6.44 | 7.02 | 1694826 | 12086395 | 0.59 | 9.18% |
| 2009-09-11 | 6.29 | 6.60 | 6.27 | 6.43 | 739110 | 4763092 | 0.14 | 2.23% |
| 2009-09-04 | 6.23 | 6.33 | 5.83 | 6.29 | 489833 | 2984351 | -0.05 | -0.79% |
| 2009-08-28 | 6.22 | 6.54 | 5.91 | 6.34 | 712942 | 4476502 | 0.15 | 2.42% |
| 2009-08-21 | 6.58 | 6.58 | 5.58 | 6.19 | 699108 | 4225467 | -0.51 | -7.61% |
| 2009-08-14 | 7.35 | 7.43 | 6.67 | 6.70 | 627335 | 4425236 | -0.58 | -7.97% |
| 2009-08-07 | 7.32 | 7.85 | 7.18 | 7.28 | 1450801 | 10887118 | -0.02 | -0.27% |
| 2009-07-31 | 7.95 | 7.99 | 6.79 | 7.30 | 1587776 | 11836256 | -0.60 | -7.59% |
| 2009-07-24 | 7.92 | 7.96 | 7.50 | 7.90 | 1213458 | 9392299 | 0.03 | 0.38% |
| 2009-07-17 | 7.16 | 8.05 | 7.06 | 7.87 | 1657395 | 12687496 | 0.74 | 10.38% |
| 2009-07-10 | 6.54 | 7.30 | 6.49 | 7.13 | 1434944 | 9851735 | 0.56 | 8.52% |
| 2009-07-03 | 6.44 | 6.86 | 6.33 | 6.57 | 1614630 | 10702140 | 0.14 | 2.18% |
| 2009-06-26 | 13.26 | 13.39 | 6.31 | 6.43 | 876939 | 8453577 | -6.75 | -51.21% |
| 2009-06-19 | 12.23 | 14.20 | 12.10 | 13.18 | 1106366 | 14589583 | 0.95 | 7.77% |
| 2009-06-12 | 12.04 | 12.32 | 11.50 | 12.23 | 504205 | 6023570 | 0.19 | 1.58% |
| 2009-06-05 | 11.94 | 12.32 | 11.70 | 12.04 | 334421 | 4015597 | 0.20 | 1.69% |
| 2009-05-27 | 11.58 | 12.00 | 11.35 | 11.84 | 154138 | 1800824 | -0.09 | -0.75% |
| 2009-05-22 | 11.88 | 12.39 | 11.65 | 11.93 | 378242 | 4556890 | 0.07 | 0.59% |
| 2009-05-15 | 12.05 | 12.10 | 11.15 | 11.86 | 356026 | 4156979 | -0.12 | -1.00% |
| 2009-05-08 | 11.58 | 12.52 | 11.50 | 11.98 | 623605 | 7538159 | 0.49 | 4.26% |
| 2009-04-30 | 11.74 | 11.74 | 10.57 | 11.49 | 518752 | 5760486 | -0.33 | -2.79% |
| 2009-04-24 | 11.13 | 13.14 | 11.05 | 11.82 | 859254 | 10352862 | 0.64 | 5.72% |
| 2009-04-17 | 10.32 | 12.16 | 10.30 | 11.18 | 802057 | 8974604 | 0.92 | 8.97% |
| 2009-04-10 | 9.28 | 10.40 | 8.99 | 10.26 | 452522 | 4363198 | 1.14 | 12.50% |
| 2009-04-03 | 8.40 | 9.18 | 8.26 | 9.12 | 512376 | 4521541 | 0.71 | 8.44% |
| 2009-03-27 | 7.64 | 8.49 | 7.63 | 8.41 | 564456 | 4567291 | 0.72 | 9.36% |
| 2009-03-20 | 7.30 | 7.88 | 7.00 | 7.69 | 481439 | 3635269 | 0.39 | 5.34% |
| 2009-03-13 | 6.83 | 7.65 | 6.78 | 7.30 | 571222 | 4149599 | 0.45 | 6.57% |
| 2009-03-06 | 6.15 | 7.05 | 6.15 | 6.85 | 300492 | 1989691 | 0.64 | 10.31% |
| 2009-02-27 | 7.16 | 7.67 | 6.12 | 6.21 | 441613 | 3129367 | -0.95 | -13.27% |
| 2009-02-20 | 7.41 | 7.46 | 6.86 | 7.16 | 373942 | 2676329 | -0.20 | -2.72% |
| 2009-02-13 | 6.95 | 7.37 | 6.74 | 7.36 | 587841 | 4124237 | 0.47 | 6.82% |
| 2009-02-06 | 6.37 | 6.95 | 6.30 | 6.89 | 418241 | 2733593 | 0.51 | 7.99% |
| 2009-01-23 | 6.18 | 6.45 | 6.06 | 6.38 | 332378 | 2070201 | 0.25 | 4.08% |
| 2009-01-16 | 5.84 | 6.38 | 5.63 | 6.13 | 434665 | 2620900 | 0.27 | 4.61% |
| 2009-01-09 | 5.43 | 5.99 | 5.30 | 5.86 | 291187 | 1658077 | 0.57 | 10.78% |
| 2008-12-26 | 5.85 | 6.06 | 5.19 | 5.29 | 277776 | 1564561 | -0.54 | -9.26% |
| 2008-12-19 | 5.55 | 5.93 | 5.30 | 5.83 | 276656 | 1556190 | 0.39 | 7.17% |
| 2008-12-12 | 5.75 | 6.08 | 5.39 | 5.44 | 346628 | 2002204 | -0.23 | -4.06% |
| 2008-12-05 | 5.17 | 5.78 | 5.08 | 5.67 | 303724 | 1676179 | 0.50 | 9.67% |
| 2008-11-28 | 5.43 | 5.62 | 4.96 | 5.17 | 218792 | 1148448 | -0.32 | -5.83% |
| 2008-11-21 | 5.41 | 6.00 | 5.19 | 5.49 | 592823 | 3301471 | 0.28 | 5.37% |
| 2008-11-14 | 4.50 | 5.21 | 4.46 | 5.21 | 305105 | 1489000 | 0.78 | 17.61% |
| 2008-11-07 | 4.22 | 4.44 | 4.07 | 4.43 | 75242 | 321901 | 0.17 | 3.99% |
| 2008-10-31 | 4.39 | 4.47 | 4.07 | 4.26 | 95619 | 411623 | -0.28 | -6.17% |
| 2008-10-24 | 4.29 | 4.77 | 4.23 | 4.54 | 104315 | 471309 | 0.26 | 6.08% |
| 2008-10-17 | 4.57 | 4.85 | 4.16 | 4.28 | 71534 | 322502 | -0.31 | -6.75% |
| 2008-10-10 | 5.45 | 5.45 | 4.59 | 4.59 | 82189 | 413175 | -0.96 | -17.30% |
| 2008-09-26 | 6.00 | 6.26 | 5.20 | 5.55 | 184607 | 1048607 | -0.15 | -2.63% |
| 2008-09-19 | 5.63 | 5.70 | 4.92 | 5.70 | 92606 | 504864 | 0.01 | 0.18% |
| 2008-09-12 | 5.85 | 5.90 | 5.54 | 5.69 | 61337 | 348926 | -0.16 | -2.73% |
| 2008-09-05 | 6.04 | 6.19 | 5.75 | 5.85 | 85998 | 512215 | -0.22 | -3.62% |
| 2008-08-29 | 6.08 | 6.17 | 5.72 | 6.07 | 69679 | 414674 | 0.02 | 0.33% |
| 2008-08-22 | 6.26 | 6.63 | 5.66 | 6.05 | 226980 | 1417743 | -0.15 | -2.42% |
| 2008-08-15 | 6.58 | 6.65 | 5.80 | 6.20 | 95599 | 582117 | -0.38 | -5.78% |
| 2008-08-08 | 7.43 | 7.48 | 6.56 | 6.58 | 95312 | 679550 | -0.90 | -12.03% |
| 2008-08-01 | 7.97 | 8.14 | 7.22 | 7.48 | 124809 | 970036 | -0.43 | -5.44% |
| 2008-07-25 | 7.39 | 8.12 | 7.31 | 7.91 | 232851 | 1831202 | 0.46 | 6.17% |
| 2008-07-18 | 7.60 | 7.85 | 7.00 | 7.45 | 136228 | 1012517 | -0.18 | -2.36% |
| 2008-07-11 | 7.09 | 7.98 | 7.09 | 7.63 | 191561 | 1463145 | 0.55 | 7.77% |
| 2008-07-04 | 6.79 | 7.38 | 6.51 | 7.08 | 95863 | 668738 | 0.22 | 3.21% |
| 2008-06-27 | 6.81 | 7.68 | 6.80 | 6.86 | 103534 | 744726 | -0.14 | -2.00% |
| 2008-06-20 | 7.73 | 8.10 | 6.36 | 7.00 | 124749 | 941197 | -0.71 | -9.21% |
| 2008-06-13 | 8.60 | 8.60 | 7.50 | 7.71 | 90110 | 708602 | -1.19 | -13.37% |
| 2008-06-06 | 9.41 | 9.70 | 8.78 | 8.90 | 95419 | 878330 | -0.49 | -5.22% |
| 2008-05-30 | 9.37 | 10.10 | 8.65 | 9.39 | 216579 | 2040918 | -0.11 | -1.16% |
| 2008-05-23 | 9.82 | 9.97 | 8.59 | 9.50 | 202445 | 1870707 | -0.33 | -3.36% |
| 2008-05-16 | 9.95 | 10.68 | 9.60 | 9.83 | 310985 | 3154808 | -0.21 | -2.09% |
| 2008-05-09 | 9.83 | 10.11 | 9.08 | 10.04 | 271140 | 2638301 | 0.40 | 4.15% |
| 2008-04-30 | 9.15 | 9.68 | 9.06 | 9.64 | 116019 | 1082751 | 0.36 | 3.88% |
| 2008-04-25 | 8.52 | 9.74 | 7.50 | 9.28 | 231860 | 2033153 | 1.30 | 16.29% |
| 2008-04-18 | 9.24 | 9.30 | 7.90 | 7.98 | 125360 | 1099366 | -1.37 | -14.65% |
| 2008-04-11 | 9.01 | 9.95 | 8.71 | 9.35 | 181743 | 1711400 | 0.20 | 2.19% |
| 2008-04-03 | 10.40 | 10.57 | 8.54 | 9.15 | 138647 | 1302777 | -1.67 | -15.43% |
| 2008-03-28 | 12.22 | 12.65 | 9.96 | 10.82 | 331846 | 3875628 | -1.94 | -15.20% |
| 2008-03-21 | 13.50 | 13.71 | 11.19 | 12.76 | 220571 | 2709838 | -0.83 | -6.11% |
| 2008-03-14 | 14.76 | 14.88 | 13.16 | 13.59 | 186045 | 2592620 | -1.28 | -8.61% |
| 2008-03-07 | 14.70 | 15.65 | 14.30 | 14.87 | 331005 | 4997927 | 0.05 | 0.34% |
| 2008-02-29 | 15.13 | 15.38 | 13.95 | 14.82 | 306057 | 4455676 | -0.30 | -1.98% |
| 2008-02-22 | 14.70 | 16.18 | 14.63 | 15.12 | 574899 | 8979250 | 0.34 | 2.30% |
| 2008-02-15 | 13.93 | 14.80 | 13.75 | 14.78 | 190722 | 2725735 | 0.63 | 4.45% |
| 2008-02-05 | 13.30 | 14.49 | 13.20 | 14.15 | 152618 | 2116518 | 1.18 | 9.10% |
| 2008-02-01 | 13.28 | 13.34 | 12.02 | 12.97 | 138601 | 1757937 | -0.36 | -2.70% |
| 2008-01-25 | 14.00 | 14.28 | 12.01 | 13.33 | 237843 | 3109989 | -0.70 | -4.99% |
| 2008-01-18 | 14.05 | 14.87 | 13.46 | 14.03 | 347431 | 4987381 | 0.03 | 0.21% |
| 2008-01-11 | 13.90 | 14.19 | 13.54 | 14.00 | 262310 | 3635725 | 0.11 | 0.79% |
| 2008-01-04 | 13.98 | 14.40 | 13.80 | 13.89 | 155470 | 2194272 | 0.07 | 0.51% |
| 2007-12-28 | 13.51 | 14.15 | 13.01 | 13.82 | 258399 | 3514449 | 0.54 | 4.07% |
| 2007-12-21 | 12.55 | 13.35 | 12.50 | 13.28 | 161846 | 2106328 | 0.69 | 5.48% |
| 2007-12-14 | 12.31 | 13.08 | 12.15 | 12.59 | 216070 | 2747553 | 0.16 | 1.29% |
| 2007-12-07 | 11.48 | 12.45 | 11.32 | 12.43 | 116431 | 1397860 | 1.09 | 9.61% |
| 2007-11-30 | 11.70 | 11.75 | 11.20 | 11.34 | 54212 | 620825 | -0.23 | -1.99% |
| 2007-11-23 | 11.68 | 12.25 | 11.13 | 11.57 | 92969 | 1097606 | -0.04 | -0.34% |
| 2007-11-16 | 11.18 | 11.98 | 11.06 | 11.61 | 92243 | 1060917 | 0.34 | 3.02% |
| 2007-11-09 | 12.11 | 12.48 | 11.10 | 11.27 | 95673 | 1142317 | -0.83 | -6.86% |
| 2007-11-02 | 11.81 | 12.90 | 11.40 | 12.10 | 167136 | 2043090 | 0.41 | 3.51% |
| 2007-10-26 | 12.60 | 13.29 | 11.38 | 11.69 | 212097 | 2668038 | -0.70 | -5.65% |
| 2007-10-18 | 12.90 | 12.93 | 12.35 | 12.39 | 153896 | 1938281 | -0.54 | -4.18% |
| 2007-10-12 | 14.42 | 14.49 | 12.12 | 12.93 | 299759 | 4053726 | -1.24 | -8.75% |
| 2007-09-28 | 13.28 | 14.58 | 12.91 | 14.17 | 469383 | 6602334 | 0.87 | 6.54% |
| 2007-09-21 | 13.65 | 14.36 | 12.89 | 13.30 | 281355 | 3860010 | -0.33 | -2.42% |
| 2007-09-14 | 13.68 | 14.10 | 12.70 | 13.63 | 302804 | 4047330 | -0.19 | -1.38% |
| 2007-09-07 | 14.38 | 14.68 | 13.69 | 13.82 | 429847 | 6117423 | -0.49 | -3.42% |
| 2007-08-31 | 13.90 | 15.70 | 13.75 | 14.31 | 743397 | 10815987 | 0.46 | 3.32% |
| 2007-08-24 | 15.03 | 15.19 | 13.56 | 13.85 | 745158 | 10524783 | -0.91 | -6.17% |
| 2007-08-17 | 13.48 | 15.30 | 13.30 | 14.76 | 648967 | 9186529 | 1.41 | 10.56% |
| 2007-08-10 | 13.37 | 13.86 | 12.48 | 13.35 | 567517 | 7565512 | 0.05 | 0.38% |
| 2007-08-03 | 11.67 | 13.79 | 11.60 | 13.30 | 791307 | 10172807 | 1.73 | 14.95% |
| 2007-07-27 | 10.65 | 11.67 | 10.65 | 11.57 | 310439 | 3496779 | 0.95 | 8.95% |
| 2007-07-20 | 10.08 | 10.65 | 9.60 | 10.62 | 171141 | 1748831 | 0.56 | 5.57% |
| 2007-07-13 | 10.33 | 10.56 | 9.90 | 10.06 | 152992 | 1556661 | -0.13 | -1.28% |
| 2007-07-06 | 9.95 | 10.95 | 9.50 | 10.19 | 227037 | 2333403 | 0.26 | 2.62% |
| 2007-06-29 | 11.20 | 11.35 | 9.66 | 9.93 | 370234 | 3877605 | -1.17 | -10.54% |
| 2007-06-22 | 12.70 | 13.15 | 10.88 | 11.10 | 516260 | 6324920 | -1.18 | -9.61% |
| 2007-06-15 | 11.73 | 12.92 | 11.50 | 12.28 | 659066 | 8063327 | 0.77 | 6.69% |
| 2007-06-08 | 11.70 | 11.98 | 9.68 | 11.51 | 750225 | 8268943 | -0.01 | -0.09% |
| 2007-06-01 | 15.58 | 15.70 | 11.52 | 11.52 | 1215825 | 17385388 | -3.45 | -23.05% |
| 2007-05-25 | 13.21 | 15.45 | 13.21 | 14.97 | 1190679 | 17684452 | 1.06 | 7.62% |
| 2007-05-18 | 14.00 | 14.57 | 12.96 | 13.91 | 742554 | 10357701 | -0.21 | -1.49% |
| 2007-05-11 | 13.96 | 15.51 | 13.50 | 14.12 | 1040421 | 15144015 | 0.15 | 1.07% |
| 2007-04-27 | 12.58 | 14.30 | 12.32 | 13.97 | 1362152 | 18145532 | 1.46 | 11.67% |
| 2007-04-20 | 13.02 | 14.48 | 11.84 | 12.51 | 1144498 | 14966760 | -0.73 | -5.51% |
| 2007-04-13 | 11.71 | 13.64 | 11.00 | 13.24 | 844509 | 10395018 | 1.66 | 14.34% |
| 2007-04-06 | 10.18 | 11.65 | 10.18 | 11.58 | 645762 | 7095110 | 1.42 | 13.98% |
| 2007-03-30 | 10.26 | 10.95 | 9.89 | 10.16 | 601879 | 6261776 | -0.03 | -0.29% |
| 2007-03-23 | 9.55 | 10.59 | 9.45 | 10.19 | 728931 | 7417922 | 0.28 | 2.83% |
| 2007-03-16 | 9.28 | 10.06 | 9.21 | 9.91 | 658406 | 6350110 | 0.60 | 6.45% |
| 2007-03-09 | 9.08 | 9.64 | 8.75 | 9.31 | 459840 | 4267794 | 0.21 | 2.31% |
| 2007-03-02 | 10.10 | 10.41 | 8.71 | 9.10 | 594587 | 5665596 | -0.90 | -9.00% |
| 2007-02-16 | 8.81 | 10.05 | 8.79 | 10.00 | 580808 | 5554164 | 1.15 | 12.99% |
| 2007-02-09 | 8.39 | 9.04 | 8.38 | 8.85 | 351161 | 3071493 | 0.49 | 5.86% |
| 2007-02-02 | 8.64 | 9.39 | 8.03 | 8.36 | 627687 | 5538105 | -0.19 | -2.22% |
| 2007-01-26 | 9.00 | 9.18 | 8.00 | 8.55 | 676631 | 5907233 | -0.24 | -2.73% |
| 2007-01-19 | 7.67 | 8.90 | 7.59 | 8.79 | 850052 | 7059054 | 1.19 | 15.66% |
| 2007-01-12 | 7.13 | 8.28 | 7.06 | 7.60 | 794068 | 6187649 | 0.49 | 6.89% |
| 2007-01-05 | 7.02 | 7.11 | 6.80 | 7.11 | 136444 | 941707 | 0.11 | 1.57% |
| 2006-12-29 | 7.30 | 7.42 | 6.75 | 7.00 | 353718 | 2524718 | -0.28 | -3.85% |
| 2006-12-22 | 7.26 | 7.83 | 6.98 | 7.28 | 562905 | 4183098 | 0.02 | 0.28% |
| 2006-12-15 | 7.00 | 7.32 | 6.85 | 7.26 | 303641 | 2148302 | 0.28 | 4.01% |
| 2006-12-08 | 7.71 | 8.29 | 6.96 | 6.98 | 360453 | 2687299 | -0.60 | -7.92% |
| 2006-12-01 | 7.08 | 7.70 | 7.01 | 7.58 | 323487 | 2389497 | 0.50 | 7.06% |
