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 | 9.34 | 9.69 | 8.45 | 8.52 | 1172305 | 10789108 | -0.79 | -8.48% |
| 2009-11-20 | 9.12 | 9.64 | 9.12 | 9.31 | 765676 | 7161126 | 0.23 | 2.53% |
| 2009-11-13 | 8.71 | 9.26 | 8.51 | 9.08 | 852976 | 7613459 | 0.37 | 4.25% |
| 2009-11-06 | 8.32 | 8.99 | 8.19 | 8.71 | 1391369 | 12001052 | 0.76 | 9.56% |
| 2009-10-30 | 8.10 | 8.51 | 7.85 | 7.95 | 918130 | 7504907 | -0.15 | -1.85% |
| 2009-10-23 | 7.89 | 8.44 | 7.79 | 8.10 | 688940 | 5574575 | 0.23 | 2.92% |
| 2009-10-16 | 7.30 | 8.08 | 7.19 | 7.87 | 506233 | 3903697 | 0.60 | 8.25% |
| 2009-10-09 | 7.06 | 7.29 | 6.96 | 7.27 | 59672 | 429121 | 0.29 | 4.16% |
| 2009-09-30 | 7.51 | 7.67 | 6.87 | 6.98 | 163476 | 1168277 | -0.54 | -7.18% |
| 2009-09-25 | 7.62 | 8.28 | 7.46 | 7.52 | 433367 | 3366832 | -0.33 | -4.20% |
| 2009-09-18 | 7.32 | 8.17 | 7.32 | 7.85 | 938670 | 7343290 | 0.46 | 6.22% |
| 2009-09-11 | 7.26 | 7.63 | 7.13 | 7.39 | 590691 | 4339339 | 0.16 | 2.21% |
| 2009-09-04 | 7.75 | 7.78 | 6.81 | 7.23 | 620821 | 4459882 | -0.76 | -9.51% |
| 2009-08-28 | 7.95 | 8.38 | 7.53 | 7.99 | 858408 | 6838607 | 0.06 | 0.76% |
| 2009-08-21 | 7.95 | 8.23 | 7.31 | 7.93 | 806098 | 6288274 | -0.12 | -1.49% |
| 2009-08-14 | 9.14 | 9.44 | 7.99 | 8.05 | 1098825 | 9784683 | -0.99 | -10.95% |
| 2009-08-07 | 8.65 | 9.65 | 8.49 | 9.04 | 2202821 | 20056936 | 0.47 | 5.48% |
| 2009-07-31 | 7.87 | 8.82 | 7.70 | 8.57 | 2180294 | 18001412 | 0.73 | 9.31% |
| 2009-07-24 | 7.65 | 8.23 | 7.62 | 7.84 | 1481989 | 11758084 | 0.18 | 2.35% |
| 2009-07-17 | 7.52 | 8.07 | 7.48 | 7.66 | 1359484 | 10498856 | 0.17 | 2.27% |
| 2009-07-10 | 7.37 | 7.60 | 7.21 | 7.49 | 752479 | 5569345 | 0.12 | 1.63% |
| 2009-07-03 | 7.33 | 7.48 | 7.19 | 7.37 | 549771 | 4019858 | 0.14 | 1.94% |
| 2009-06-26 | 7.49 | 7.52 | 7.16 | 7.23 | 413492 | 3013814 | -0.24 | -3.21% |
| 2009-06-19 | 7.40 | 7.68 | 7.31 | 7.47 | 447824 | 3351317 | 0.04 | 0.54% |
| 2009-06-12 | 7.90 | 7.99 | 7.29 | 7.43 | 594631 | 4582142 | -0.53 | -6.66% |
| 2009-06-05 | 7.82 | 8.14 | 7.68 | 7.96 | 721106 | 5674653 | 0.29 | 3.78% |
| 2009-05-26 | 7.50 | 7.89 | 7.40 | 7.67 | 259172 | 1990664 | -0.07 | -0.90% |
| 2009-05-22 | 7.57 | 8.29 | 7.34 | 7.74 | 1138295 | 8928828 | 0.13 | 1.71% |
| 2009-05-15 | 7.83 | 7.92 | 7.21 | 7.61 | 947666 | 7204792 | -0.18 | -2.31% |
| 2009-05-08 | 7.39 | 8.15 | 7.35 | 7.79 | 1376233 | 10653050 | 0.40 | 5.41% |
| 2009-04-30 | 7.38 | 7.48 | 6.46 | 7.39 | 1032082 | 7284992 | 0.00 | 0.00% |
| 2009-04-24 | 7.06 | 7.79 | 6.80 | 7.39 | 1350560 | 9899871 | 0.31 | 4.38% |
| 2009-04-17 | 6.83 | 7.33 | 6.75 | 7.08 | 1181115 | 8332764 | 0.33 | 4.89% |
| 2009-04-10 | 6.84 | 6.99 | 6.43 | 6.75 | 452393 | 3036527 | -0.09 | -1.32% |
| 2009-04-03 | 6.80 | 7.12 | 6.58 | 6.84 | 930264 | 6443022 | -0.01 | -0.15% |
| 2009-03-27 | 6.66 | 7.07 | 6.40 | 6.85 | 776861 | 5296028 | 0.19 | 2.85% |
| 2009-03-20 | 6.32 | 6.82 | 6.26 | 6.66 | 554713 | 3673761 | 0.28 | 4.39% |
| 2009-03-13 | 6.49 | 6.77 | 5.98 | 6.38 | 621160 | 3976394 | -0.09 | -1.39% |
| 2009-03-06 | 5.80 | 6.52 | 5.70 | 6.47 | 570617 | 3542275 | 0.64 | 10.98% |
| 2009-02-27 | 7.00 | 7.23 | 5.72 | 5.83 | 795645 | 5324249 | -1.20 | -17.07% |
| 2009-02-20 | 7.36 | 7.58 | 6.62 | 7.03 | 911754 | 6448286 | -0.30 | -4.09% |
| 2009-02-13 | 6.51 | 7.44 | 6.36 | 7.33 | 1650886 | 11535060 | 0.92 | 14.35% |
| 2009-02-06 | 5.84 | 6.43 | 5.76 | 6.41 | 887951 | 5440440 | 0.64 | 11.09% |
| 2009-01-23 | 5.65 | 5.94 | 5.56 | 5.77 | 659738 | 3829024 | 0.16 | 2.85% |
| 2009-01-16 | 5.43 | 5.82 | 5.18 | 5.61 | 520274 | 2876446 | 0.22 | 4.08% |
| 2009-01-09 | 5.10 | 5.53 | 5.06 | 5.39 | 393067 | 2100660 | 0.17 | 3.26% |
| 2008-12-26 | 5.96 | 6.04 | 4.96 | 5.22 | 519390 | 2837456 | -0.69 | -11.68% |
| 2008-12-19 | 5.79 | 5.98 | 5.45 | 5.91 | 483504 | 2793390 | 0.29 | 5.16% |
| 2008-12-12 | 6.12 | 6.46 | 5.50 | 5.62 | 1098093 | 6761600 | -0.52 | -8.47% |
| 2008-12-05 | 5.56 | 6.48 | 5.39 | 6.14 | 1755191 | 10508399 | 0.61 | 11.03% |
| 2008-11-28 | 5.31 | 5.61 | 4.89 | 5.53 | 621995 | 3284659 | 0.24 | 4.54% |
| 2008-11-21 | 5.49 | 5.69 | 4.90 | 5.29 | 726283 | 3858267 | -0.12 | -2.22% |
| 2008-11-14 | 4.56 | 5.52 | 4.50 | 5.41 | 688685 | 3501551 | 0.96 | 21.57% |
| 2008-11-07 | 4.48 | 4.55 | 4.04 | 4.45 | 278988 | 1227133 | -0.02 | -0.45% |
| 2008-10-31 | 4.75 | 4.85 | 4.21 | 4.47 | 283595 | 1291293 | -0.45 | -9.15% |
| 2008-10-24 | 4.83 | 5.22 | 4.68 | 4.92 | 237298 | 1192414 | 0.13 | 2.71% |
| 2008-10-17 | 5.06 | 5.73 | 4.65 | 4.79 | 319512 | 1663069 | -0.37 | -7.17% |
| 2008-10-10 | 6.09 | 6.25 | 5.15 | 5.16 | 403424 | 2367633 | -1.02 | -16.50% |
| 2008-09-26 | 5.88 | 6.59 | 5.54 | 6.18 | 1070364 | 6536111 | 0.69 | 12.57% |
| 2008-09-19 | 5.25 | 5.49 | 4.38 | 5.49 | 215572 | 1087695 | 0.24 | 4.57% |
| 2008-09-12 | 5.68 | 5.85 | 5.16 | 5.25 | 189868 | 1018524 | -0.55 | -9.48% |
| 2008-09-05 | 6.09 | 6.24 | 5.78 | 5.80 | 243642 | 1463926 | -0.29 | -4.76% |
| 2008-08-29 | 6.18 | 6.55 | 5.68 | 6.09 | 356111 | 2159759 | -0.01 | -0.16% |
| 2008-08-22 | 6.50 | 6.58 | 5.65 | 6.10 | 439594 | 2757039 | -0.39 | -6.01% |
| 2008-08-15 | 7.21 | 7.45 | 5.88 | 6.49 | 264470 | 1732834 | -0.86 | -11.70% |
| 2008-08-08 | 8.49 | 8.63 | 7.34 | 7.35 | 269072 | 2201163 | -1.26 | -14.63% |
| 2008-08-01 | 9.06 | 9.65 | 8.15 | 8.61 | 359883 | 3229748 | -0.41 | -4.54% |
| 2008-07-25 | 8.52 | 9.38 | 8.47 | 9.02 | 348337 | 3163347 | 0.40 | 4.64% |
| 2008-07-18 | 9.15 | 9.48 | 8.03 | 8.62 | 286823 | 2534856 | -0.58 | -6.30% |
| 2008-07-11 | 8.66 | 9.78 | 8.66 | 9.20 | 622120 | 5818938 | 0.49 | 5.63% |
| 2008-07-04 | 8.18 | 9.00 | 8.05 | 8.71 | 382274 | 3278742 | 0.48 | 5.83% |
| 2008-06-27 | 7.50 | 9.00 | 7.30 | 8.23 | 402896 | 3321341 | 0.64 | 8.43% |
| 2008-06-20 | 8.30 | 8.67 | 7.20 | 7.59 | 340923 | 2686274 | -0.62 | -7.55% |
| 2008-06-13 | 9.10 | 9.34 | 8.15 | 8.21 | 222252 | 1949115 | -1.49 | -15.36% |
| 2008-06-06 | 10.11 | 10.65 | 9.62 | 9.70 | 278118 | 2812637 | -0.69 | -6.64% |
| 2008-05-30 | 9.96 | 10.80 | 9.01 | 10.39 | 579014 | 5910602 | 0.39 | 3.90% |
| 2008-05-23 | 11.00 | 11.00 | 9.25 | 10.00 | 440700 | 4475964 | -0.99 | -9.01% |
| 2008-05-16 | 11.26 | 12.40 | 10.68 | 10.99 | 645381 | 7559187 | -0.55 | -4.77% |
| 2008-05-09 | 10.93 | 12.22 | 10.42 | 11.54 | 729687 | 8397197 | 0.61 | 5.58% |
| 2008-04-30 | 9.55 | 11.10 | 9.40 | 10.93 | 287542 | 2988326 | 1.21 | 12.45% |
| 2008-04-25 | 9.69 | 10.15 | 7.88 | 9.72 | 371821 | 3398423 | 0.82 | 9.21% |
| 2008-04-18 | 10.78 | 10.95 | 8.90 | 8.90 | 291008 | 2933119 | -2.11 | -19.16% |
| 2008-04-11 | 12.03 | 13.46 | 10.25 | 11.01 | 354497 | 3982581 | -1.52 | -12.13% |
| 2008-04-03 | 14.05 | 14.98 | 11.22 | 12.53 | 273948 | 3687863 | -2.12 | -14.47% |
| 2008-03-28 | 14.79 | 15.13 | 13.30 | 14.65 | 254996 | 3656807 | 0.32 | 2.23% |
| 2008-03-20 | 15.20 | 15.20 | 12.31 | 14.33 | 245407 | 3326461 | -0.86 | -5.66% |
| 2008-03-14 | 16.15 | 17.19 | 14.50 | 15.19 | 265717 | 4236779 | -1.37 | -8.27% |
| 2008-03-07 | 16.10 | 19.37 | 15.80 | 16.56 | 745510 | 13152220 | 0.34 | 2.10% |
| 2008-02-29 | 15.25 | 16.80 | 15.00 | 16.22 | 492531 | 7921303 | 1.09 | 7.20% |
| 2008-02-22 | 14.65 | 15.79 | 14.48 | 15.13 | 229888 | 3481370 | 0.94 | 6.62% |
| 2008-02-15 | 14.46 | 14.75 | 13.82 | 14.19 | 68128 | 970268 | -0.37 | -2.54% |
| 2008-02-05 | 13.92 | 14.92 | 13.78 | 14.56 | 82289 | 1193375 | 1.08 | 8.01% |
| 2008-02-01 | 15.34 | 15.34 | 12.90 | 13.48 | 207255 | 2915989 | -1.92 | -12.47% |
| 2008-01-25 | 17.21 | 17.48 | 13.50 | 15.40 | 417081 | 6374018 | -1.63 | -9.57% |
| 2008-01-18 | 18.17 | 18.88 | 15.80 | 17.03 | 346088 | 5952211 | -0.85 | -4.75% |
| 2008-01-11 | 17.17 | 18.67 | 17.00 | 17.88 | 602507 | 10702194 | 0.68 | 3.95% |
| 2008-01-04 | 17.14 | 17.94 | 16.78 | 17.20 | 353581 | 6144000 | 0.28 | 1.66% |
| 2007-12-28 | 14.22 | 17.59 | 14.22 | 16.92 | 813978 | 12997407 | 2.62 | 18.32% |
| 2007-12-21 | 15.00 | 15.29 | 14.12 | 14.30 | 389716 | 5702539 | -0.70 | -4.67% |
| 2007-12-14 | 13.80 | 15.51 | 13.70 | 15.00 | 597129 | 8755446 | 0.81 | 5.71% |
| 2007-12-07 | 12.50 | 14.52 | 12.00 | 14.19 | 497069 | 6881467 | 1.27 | 9.83% |
| 2007-11-30 | 15.68 | 15.81 | 12.51 | 12.92 | 774038 | 10770150 | -2.68 | -17.18% |
| 2007-11-23 | 16.10 | 16.88 | 14.28 | 15.60 | 1393513 | 21509412 | 0.96 | 6.56% |
| 2007-11-16 | 10.90 | 14.64 | 10.78 | 14.64 | 994774 | 13284001 | 3.60 | 32.61% |
| 2007-11-09 | 12.40 | 12.82 | 10.74 | 11.04 | 338602 | 4026625 | -1.48 | -11.82% |
| 2007-11-02 | 10.60 | 12.98 | 10.02 | 12.52 | 530243 | 6332095 | 2.75 | 28.15% |
| 2007-10-26 | 13.42 | 14.15 | 9.77 | 9.77 | 595423 | 7324391 | -3.30 | -25.25% |
| 2007-10-18 | 12.00 | 13.68 | 11.84 | 13.07 | 413821 | 5339084 | 0.82 | 6.69% |
| 2007-10-12 | 12.65 | 13.48 | 11.66 | 12.25 | 400760 | 5144072 | -0.10 | -0.81% |
| 2007-09-28 | 12.31 | 12.79 | 11.70 | 12.35 | 266418 | 3271037 | 0.16 | 1.31% |
| 2007-09-21 | 11.80 | 13.18 | 11.80 | 12.19 | 362419 | 4555168 | 0.04 | 0.33% |
| 2007-09-14 | 13.35 | 13.77 | 11.15 | 12.15 | 476927 | 5925360 | -1.40 | -10.33% |
| 2007-09-07 | 13.20 | 14.32 | 12.70 | 13.55 | 552796 | 7372347 | 0.55 | 4.23% |
| 2007-08-31 | 12.15 | 14.46 | 11.78 | 13.00 | 1029806 | 13370082 | 0.85 | 7.00% |
| 2007-08-24 | 11.70 | 12.33 | 11.35 | 12.15 | 528164 | 6207156 | 0.72 | 6.30% |
| 2007-08-17 | 11.75 | 12.40 | 10.72 | 11.43 | 949130 | 11107820 | -0.13 | -1.12% |
| 2007-08-10 | 10.20 | 11.61 | 9.86 | 11.56 | 815115 | 8832946 | 1.38 | 13.56% |
| 2007-08-03 | 9.90 | 10.73 | 9.38 | 10.18 | 600697 | 6130399 | 0.18 | 1.80% |
| 2007-07-27 | 8.90 | 10.09 | 8.90 | 10.00 | 345606 | 3296751 | 1.01 | 11.23% |
| 2007-07-20 | 8.48 | 9.04 | 8.14 | 8.99 | 220939 | 1909579 | 0.46 | 5.39% |
| 2007-07-13 | 8.38 | 8.90 | 8.12 | 8.53 | 255654 | 2186129 | 0.38 | 4.66% |
| 2007-07-06 | 8.29 | 8.80 | 7.45 | 8.15 | 253320 | 2066872 | -0.15 | -1.81% |
| 2007-06-29 | 11.10 | 11.29 | 8.28 | 8.30 | 555653 | 5279045 | -2.71 | -24.61% |
| 2007-06-22 | 10.50 | 11.97 | 10.03 | 11.01 | 1125176 | 12327499 | 0.86 | 8.47% |
| 2007-06-15 | 9.10 | 10.40 | 8.03 | 10.15 | 970169 | 9351059 | 1.07 | 11.78% |
| 2007-06-08 | 8.91 | 9.37 | 7.51 | 9.08 | 691282 | 5826140 | -0.19 | -2.05% |
| 2007-06-01 | 12.76 | 13.00 | 9.27 | 9.27 | 643709 | 7358970 | -3.50 | -27.41% |
| 2007-05-25 | 10.62 | 13.44 | 10.50 | 12.77 | 1039993 | 12985037 | 1.67 | 15.04% |
| 2007-05-18 | 11.70 | 12.29 | 10.43 | 11.10 | 544018 | 6160699 | -0.89 | -7.42% |
| 2007-05-11 | 10.23 | 12.33 | 10.23 | 11.99 | 869580 | 9894521 | 1.66 | 16.07% |
| 2007-04-27 | 9.96 | 10.85 | 9.71 | 10.33 | 895121 | 9060949 | 0.90 | 9.54% |
| 2007-04-20 | 8.90 | 9.48 | 8.44 | 9.43 | 879390 | 7959751 | 0.75 | 8.64% |
| 2007-04-13 | 8.60 | 8.90 | 8.25 | 8.68 | 653835 | 5640663 | 0.18 | 2.12% |
| 2007-04-06 | 7.95 | 8.72 | 7.81 | 8.50 | 550865 | 4541077 | 0.64 | 8.14% |
| 2007-03-30 | 8.18 | 8.60 | 7.54 | 7.86 | 484682 | 3942549 | -0.26 | -3.20% |
| 2007-03-23 | 6.49 | 8.44 | 6.42 | 8.12 | 958592 | 7469973 | 1.42 | 21.19% |
| 2007-03-16 | 6.60 | 7.28 | 6.50 | 6.70 | 642896 | 4462204 | 0.15 | 2.29% |
| 2007-03-09 | 6.00 | 6.72 | 5.80 | 6.55 | 391449 | 2464169 | 0.54 | 8.98% |
| 2007-03-02 | 5.95 | 6.74 | 5.71 | 6.01 | 598874 | 3649710 | 0.03 | 0.50% |
| 2007-02-16 | 5.46 | 6.18 | 5.31 | 5.98 | 429175 | 2438968 | 0.60 | 11.15% |
| 2007-02-09 | 5.15 | 5.72 | 5.11 | 5.38 | 382020 | 2073952 | 0.29 | 5.70% |
| 2007-02-02 | 4.99 | 5.59 | 4.80 | 5.09 | 554011 | 2878804 | 0.10 | 2.00% |
| 2007-01-26 | 4.95 | 5.47 | 4.65 | 4.99 | 755116 | 3882487 | 0.09 | 1.84% |
| 2007-01-19 | 4.33 | 4.96 | 4.32 | 4.90 | 487944 | 2275039 | 0.53 | 12.13% |
| 2007-01-12 | 4.16 | 4.67 | 4.12 | 4.37 | 446751 | 1995557 | 0.19 | 4.54% |
| 2007-01-05 | 4.18 | 4.24 | 4.07 | 4.18 | 85474 | 353047 | 0.02 | 0.48% |
| 2006-12-29 | 4.41 | 4.53 | 4.15 | 4.16 | 278655 | 1208100 | -0.23 | -5.24% |
| 2006-12-22 | 4.10 | 4.44 | 4.05 | 4.39 | 382170 | 1628122 | 0.29 | 7.07% |
| 2006-12-15 | 4.21 | 4.26 | 4.06 | 4.10 | 193056 | 799312 | -0.07 | -1.68% |
| 2006-12-08 | 4.32 | 4.35 | 4.01 | 4.17 | 384245 | 1618035 | -0.13 | -3.02% |
| 2006-12-01 | 4.00 | 4.30 | 3.93 | 4.30 | 226103 | 934593 | 0.29 | 7.23% |
