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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.62 | 9.90 | 8.11 | 9.68 | 800367 | 7306145 | 1.11 | 12.95% |
| 2009-11-20 | 8.20 | 8.78 | 8.09 | 8.57 | 504248 | 4231968 | 0.48 | 5.93% |
| 2009-11-13 | 7.97 | 8.15 | 7.81 | 8.09 | 306978 | 2451614 | 0.12 | 1.51% |
| 2009-11-06 | 7.30 | 8.31 | 7.13 | 7.97 | 563018 | 4455729 | 0.61 | 8.29% |
| 2009-10-30 | 7.32 | 7.46 | 7.03 | 7.36 | 196839 | 1437288 | 0.07 | 0.96% |
| 2009-10-23 | 6.90 | 7.49 | 6.84 | 7.29 | 204905 | 1479524 | 0.38 | 5.50% |
| 2009-10-16 | 6.76 | 7.05 | 6.68 | 6.91 | 120337 | 833700 | 0.16 | 2.37% |
| 2009-10-09 | 6.56 | 6.75 | 6.41 | 6.75 | 20037 | 133218 | 0.34 | 5.30% |
| 2009-09-30 | 6.89 | 7.00 | 6.29 | 6.41 | 60035 | 394027 | -0.46 | -6.70% |
| 2009-09-25 | 7.30 | 7.65 | 6.68 | 6.87 | 164600 | 1187706 | -0.50 | -6.78% |
| 2009-09-18 | 6.98 | 7.83 | 6.89 | 7.37 | 454083 | 3384433 | 0.48 | 6.97% |
| 2009-09-11 | 6.76 | 6.94 | 6.55 | 6.89 | 177349 | 1207652 | 0.15 | 2.23% |
| 2009-09-04 | 6.95 | 6.95 | 6.15 | 6.74 | 128545 | 841727 | -0.27 | -3.85% |
| 2009-08-28 | 6.50 | 7.44 | 6.36 | 7.01 | 324624 | 2266148 | 0.46 | 7.02% |
| 2009-08-21 | 6.85 | 6.90 | 6.04 | 6.55 | 167840 | 1078398 | -0.41 | -5.89% |
| 2009-08-14 | 7.88 | 8.00 | 6.95 | 6.96 | 155113 | 1172961 | -0.93 | -11.79% |
| 2009-08-07 | 8.02 | 8.30 | 7.80 | 7.89 | 353392 | 2840949 | -0.11 | -1.38% |
| 2009-07-31 | 7.99 | 8.42 | 7.53 | 8.00 | 364227 | 2929499 | 0.02 | 0.25% |
| 2009-07-24 | 8.36 | 8.44 | 7.95 | 7.98 | 374265 | 3060566 | -0.35 | -4.20% |
| 2009-07-17 | 8.25 | 8.60 | 8.18 | 8.33 | 567545 | 4737864 | 0.11 | 1.34% |
| 2009-07-10 | 7.78 | 8.29 | 7.72 | 8.22 | 412286 | 3304300 | 0.44 | 5.66% |
| 2009-07-03 | 8.21 | 8.38 | 7.73 | 7.78 | 460947 | 3690200 | -0.42 | -5.12% |
| 2009-06-26 | 7.75 | 8.43 | 7.68 | 8.20 | 784881 | 6381729 | 0.43 | 5.53% |
| 2009-06-19 | 7.48 | 7.86 | 7.30 | 7.77 | 297069 | 2259862 | 0.24 | 3.19% |
| 2009-06-12 | 7.30 | 7.99 | 7.28 | 7.53 | 480380 | 3708709 | 0.16 | 2.17% |
| 2009-06-05 | 7.45 | 7.72 | 7.31 | 7.37 | 226850 | 1701012 | -0.07 | -0.94% |
| 2009-05-27 | 7.21 | 7.82 | 7.21 | 7.44 | 217179 | 1646952 | -0.06 | -0.80% |
| 2009-05-22 | 7.77 | 7.83 | 7.20 | 7.50 | 418676 | 3141537 | -0.32 | -4.09% |
| 2009-05-15 | 7.18 | 8.42 | 6.98 | 7.82 | 987436 | 7644767 | 0.58 | 8.01% |
| 2009-05-08 | 6.80 | 7.44 | 6.73 | 7.24 | 403594 | 2850600 | 0.52 | 7.74% |
| 2009-04-30 | 6.66 | 6.84 | 6.28 | 6.72 | 210713 | 1388909 | 0.03 | 0.45% |
| 2009-04-24 | 6.71 | 7.55 | 6.48 | 6.69 | 666947 | 4727783 | 0.07 | 1.06% |
| 2009-04-17 | 6.60 | 7.13 | 6.41 | 6.62 | 595799 | 4017862 | 0.06 | 0.92% |
| 2009-04-10 | 6.50 | 6.75 | 6.10 | 6.56 | 313498 | 2013383 | 0.09 | 1.39% |
| 2009-04-03 | 5.91 | 7.18 | 5.91 | 6.47 | 944820 | 6298894 | 0.45 | 7.47% |
| 2009-03-27 | 5.61 | 6.19 | 5.45 | 6.02 | 395651 | 2311181 | 0.44 | 7.88% |
| 2009-03-20 | 5.39 | 5.74 | 5.23 | 5.58 | 258239 | 1435638 | 0.20 | 3.72% |
| 2009-03-13 | 5.50 | 5.69 | 5.10 | 5.38 | 326034 | 1779129 | -0.11 | -2.00% |
| 2009-03-06 | 5.26 | 5.64 | 5.07 | 5.49 | 305275 | 1656538 | 0.01 | 0.18% |
| 2009-02-27 | 5.84 | 6.63 | 5.48 | 5.48 | 814265 | 5076955 | -0.38 | -6.49% |
| 2009-02-20 | 5.93 | 6.12 | 5.47 | 5.86 | 401085 | 2320227 | -0.05 | -0.85% |
| 2009-02-13 | 5.31 | 6.08 | 5.26 | 5.91 | 495702 | 2776227 | 0.66 | 12.57% |
| 2009-02-06 | 4.88 | 5.34 | 4.81 | 5.25 | 347458 | 1788256 | 0.39 | 8.03% |
| 2009-01-23 | 4.70 | 5.10 | 4.68 | 4.86 | 300467 | 1479210 | 0.17 | 3.62% |
| 2009-01-16 | 4.50 | 4.87 | 4.41 | 4.69 | 183540 | 851137 | 0.19 | 4.22% |
| 2009-01-09 | 4.52 | 4.88 | 4.36 | 4.50 | 208025 | 952192 | 0.05 | 1.12% |
| 2008-12-26 | 5.08 | 5.29 | 4.29 | 4.45 | 276675 | 1332219 | -0.64 | -12.57% |
| 2008-12-19 | 4.89 | 5.23 | 4.61 | 5.09 | 478547 | 2400508 | 0.32 | 6.71% |
| 2008-12-12 | 4.90 | 5.20 | 4.68 | 4.77 | 401118 | 1969802 | 0.00 | 0.00% |
| 2008-12-05 | 4.28 | 4.84 | 4.22 | 4.77 | 388071 | 1782394 | 0.46 | 10.67% |
| 2008-11-28 | 4.60 | 4.79 | 4.15 | 4.31 | 261335 | 1153716 | -0.30 | -6.51% |
| 2008-11-21 | 4.28 | 4.80 | 4.01 | 4.61 | 507874 | 2243866 | 0.43 | 10.29% |
| 2008-11-14 | 3.62 | 4.20 | 3.56 | 4.18 | 252277 | 993061 | 0.64 | 18.08% |
| 2008-11-07 | 3.60 | 4.03 | 3.40 | 3.54 | 225153 | 844158 | -0.12 | -3.28% |
| 2008-10-31 | 3.79 | 3.87 | 3.35 | 3.66 | 156344 | 561846 | -0.18 | -4.69% |
| 2008-10-24 | 3.84 | 4.33 | 3.71 | 3.84 | 236009 | 964864 | 0.04 | 1.05% |
| 2008-10-17 | 4.06 | 4.32 | 3.60 | 3.80 | 101021 | 399669 | -0.18 | -4.52% |
| 2008-10-10 | 4.40 | 4.70 | 3.97 | 3.98 | 167366 | 717134 | -0.60 | -13.10% |
| 2008-09-26 | 4.83 | 4.90 | 4.00 | 4.58 | 305747 | 1396181 | 0.10 | 2.23% |
| 2008-09-19 | 4.21 | 4.48 | 3.78 | 4.48 | 154039 | 644959 | 0.27 | 6.41% |
| 2008-09-12 | 4.76 | 4.80 | 4.20 | 4.21 | 297427 | 1333704 | -0.55 | -11.55% |
| 2008-09-05 | 4.12 | 5.39 | 4.00 | 4.76 | 282949 | 1384203 | 0.51 | 12.00% |
| 2008-08-29 | 4.50 | 4.68 | 3.95 | 4.25 | 62493 | 264601 | -0.26 | -5.76% |
| 2008-08-22 | 4.96 | 5.04 | 4.20 | 4.51 | 91137 | 423080 | -0.45 | -9.07% |
| 2008-08-15 | 5.83 | 5.84 | 4.61 | 4.96 | 92632 | 470120 | -0.87 | -14.92% |
| 2008-08-08 | 6.92 | 6.95 | 5.81 | 5.83 | 97686 | 626480 | -1.10 | -15.87% |
| 2008-08-01 | 7.49 | 7.66 | 6.51 | 6.93 | 159446 | 1140720 | -0.50 | -6.73% |
| 2008-07-25 | 7.00 | 7.58 | 6.72 | 7.43 | 339874 | 2488208 | 0.37 | 5.24% |
| 2008-07-18 | 6.58 | 7.22 | 6.46 | 7.06 | 289682 | 1995343 | 0.31 | 4.59% |
| 2008-07-11 | 6.81 | 7.57 | 6.60 | 6.75 | 393948 | 2786155 | -0.04 | -0.59% |
| 2008-07-04 | 5.61 | 6.92 | 5.54 | 6.79 | 247102 | 1564672 | 1.04 | 18.09% |
| 2008-06-27 | 5.77 | 6.49 | 5.65 | 5.75 | 141011 | 858709 | -0.14 | -2.38% |
| 2008-06-20 | 6.40 | 6.58 | 5.40 | 5.89 | 151394 | 937143 | -0.45 | -7.10% |
| 2008-06-13 | 7.80 | 7.80 | 6.31 | 6.34 | 130161 | 905997 | -1.73 | -21.44% |
| 2008-06-06 | 8.27 | 9.20 | 7.80 | 8.07 | 332873 | 2853589 | -0.20 | -2.42% |
| 2008-05-30 | 9.06 | 9.78 | 7.85 | 8.27 | 349017 | 2981698 | -0.79 | -8.72% |
| 2008-05-23 | 8.00 | 9.06 | 6.91 | 9.06 | 421772 | 3522948 | 0.91 | 11.17% |
| 2008-05-16 | 8.36 | 8.80 | 7.71 | 8.15 | 263308 | 2195909 | -0.35 | -4.12% |
| 2008-05-09 | 7.85 | 8.80 | 7.22 | 8.50 | 313162 | 2547261 | 0.65 | 8.28% |
| 2008-04-30 | 7.20 | 8.03 | 7.10 | 7.85 | 143374 | 1090097 | 0.53 | 7.24% |
| 2008-04-25 | 7.35 | 7.66 | 5.93 | 7.32 | 211531 | 1461112 | 0.36 | 5.17% |
| 2008-04-18 | 8.45 | 8.48 | 6.96 | 6.96 | 107760 | 838540 | -1.72 | -19.82% |
| 2008-04-11 | 8.23 | 9.20 | 8.01 | 8.68 | 124026 | 1071777 | 0.45 | 5.47% |
| 2008-04-03 | 9.80 | 10.12 | 7.80 | 8.23 | 101476 | 892784 | -1.73 | -17.37% |
| 2008-03-28 | 10.89 | 11.06 | 9.12 | 9.96 | 149201 | 1542725 | -0.66 | -6.21% |
| 2008-03-21 | 11.40 | 11.40 | 9.00 | 10.62 | 230385 | 2340984 | -0.80 | -7.00% |
| 2008-03-14 | 12.70 | 12.95 | 10.90 | 11.42 | 207766 | 2497611 | -1.59 | -12.22% |
| 2008-03-07 | 11.80 | 13.72 | 11.68 | 13.01 | 492823 | 6364535 | 1.20 | 10.16% |
| 2008-02-29 | 12.00 | 12.18 | 10.71 | 11.81 | 174867 | 2006461 | -0.21 | -1.75% |
| 2008-02-22 | 12.55 | 12.94 | 11.80 | 12.02 | 220788 | 2761229 | -0.22 | -1.80% |
| 2008-02-15 | 11.20 | 12.64 | 11.10 | 12.24 | 172003 | 2085947 | 0.72 | 6.25% |
| 2008-02-05 | 10.66 | 11.59 | 10.66 | 11.52 | 117481 | 1320004 | 1.09 | 10.45% |
| 2008-02-01 | 12.49 | 12.49 | 10.28 | 10.43 | 441807 | 5112874 | -2.26 | -17.81% |
| 2008-01-25 | 14.39 | 14.80 | 11.50 | 12.69 | 330958 | 4361559 | -1.70 | -11.81% |
| 2008-01-18 | 15.00 | 15.56 | 13.65 | 14.39 | 656903 | 9681654 | -1.17 | -7.52% |
| 2008-01-11 | 15.02 | 18.00 | 14.05 | 15.56 | 1161785 | 18344276 | 0.35 | 2.30% |
| 2008-01-04 | 13.44 | 16.29 | 13.30 | 15.21 | 762615 | 11539103 | 1.76 | 13.09% |
| 2007-12-28 | 11.27 | 13.70 | 11.15 | 13.45 | 727265 | 9004568 | 2.19 | 19.45% |
| 2007-12-21 | 10.48 | 11.50 | 10.32 | 11.26 | 516663 | 5759394 | 0.83 | 7.96% |
| 2007-12-14 | 9.88 | 11.20 | 9.80 | 10.43 | 445121 | 4661012 | 0.22 | 2.15% |
| 2007-12-07 | 9.15 | 10.68 | 9.05 | 10.21 | 335336 | 3361076 | 1.09 | 11.95% |
| 2007-11-30 | 9.95 | 10.10 | 8.86 | 9.12 | 156802 | 1465535 | -0.77 | -7.79% |
| 2007-11-23 | 10.25 | 11.00 | 9.47 | 9.89 | 419952 | 4250498 | -0.51 | -4.90% |
| 2007-11-16 | 8.73 | 11.00 | 7.87 | 10.40 | 561924 | 5499381 | 1.66 | 18.99% |
| 2007-11-09 | 8.51 | 9.20 | 8.43 | 8.74 | 120880 | 1059585 | 0.23 | 2.70% |
| 2007-11-02 | 9.00 | 9.95 | 8.41 | 8.51 | 262896 | 2374345 | -0.90 | -9.56% |
| 2007-10-26 | 9.25 | 11.39 | 8.41 | 9.41 | 369136 | 3610476 | -0.23 | -2.39% |
| 2007-10-18 | 10.39 | 10.49 | 9.42 | 9.64 | 168108 | 1638603 | -0.75 | -7.22% |
| 2007-10-12 | 10.97 | 11.50 | 10.00 | 10.39 | 246052 | 2694120 | -0.47 | -4.33% |
| 2007-09-28 | 11.11 | 11.45 | 10.26 | 10.86 | 169275 | 1830967 | -0.26 | -2.34% |
| 2007-09-21 | 11.75 | 12.25 | 10.82 | 11.12 | 236343 | 2742658 | -0.64 | -5.44% |
| 2007-09-14 | 12.10 | 13.33 | 10.80 | 11.76 | 395121 | 4815396 | -0.45 | -3.69% |
| 2007-09-07 | 12.26 | 13.79 | 12.01 | 12.21 | 525989 | 6753180 | -0.05 | -0.41% |
| 2007-08-31 | 12.72 | 13.03 | 11.60 | 12.26 | 329763 | 4014084 | -0.47 | -3.69% |
| 2007-08-24 | 12.68 | 13.29 | 12.31 | 12.73 | 548096 | 7033580 | 0.33 | 2.66% |
| 2007-08-17 | 12.00 | 12.80 | 11.25 | 12.40 | 360315 | 4344198 | 0.28 | 2.31% |
| 2007-08-10 | 11.80 | 14.22 | 11.23 | 12.12 | 817056 | 10668771 | 0.35 | 2.97% |
| 2007-08-03 | 12.38 | 13.40 | 11.11 | 11.77 | 850617 | 10535600 | -0.83 | -6.59% |
| 2007-07-27 | 8.34 | 13.35 | 8.34 | 12.60 | 882412 | 10118147 | 4.28 | 51.44% |
| 2007-07-20 | 8.16 | 8.52 | 7.70 | 8.32 | 282766 | 2298683 | 0.02 | 0.24% |
| 2007-07-13 | 9.57 | 10.28 | 8.15 | 8.30 | 339031 | 3106663 | -1.45 | -14.87% |
| 2007-07-06 | 9.49 | 9.99 | 8.64 | 9.75 | 390108 | 3658871 | -0.22 | -2.21% |
| 2007-06-29 | 12.80 | 13.79 | 9.97 | 9.97 | 711467 | 8099859 | -16.71 | -62.63% |
| 2007-06-22 | 26.50 | 34.49 | 26.40 | 26.68 | 517092 | 15661412 | 0.82 | 3.17% |
| 2007-06-15 | 18.70 | 25.86 | 18.40 | 25.86 | 355467 | 7973272 | 7.29 | 39.26% |
| 2007-06-08 | 18.43 | 18.88 | 15.27 | 18.57 | 176423 | 2982940 | -0.29 | -1.54% |
| 2007-06-01 | 21.70 | 23.09 | 18.82 | 18.86 | 288554 | 6090160 | -2.36 | -11.12% |
| 2007-05-25 | 18.61 | 21.59 | 18.46 | 21.22 | 255971 | 5125851 | 1.99 | 10.35% |
| 2007-05-18 | 18.15 | 19.30 | 17.00 | 19.23 | 182231 | 3305287 | 0.99 | 5.43% |
| 2007-05-11 | 18.32 | 19.08 | 17.40 | 18.24 | 153327 | 2780192 | -0.72 | -3.80% |
| 2007-04-27 | 18.51 | 19.88 | 18.25 | 18.96 | 171479 | 3266492 | 0.77 | 4.23% |
| 2007-04-20 | 17.45 | 18.50 | 16.69 | 18.19 | 179739 | 3195231 | 0.80 | 4.60% |
| 2007-04-13 | 16.74 | 18.31 | 16.40 | 17.39 | 229328 | 3925815 | 0.67 | 4.01% |
| 2007-04-06 | 13.12 | 17.57 | 13.11 | 16.72 | 249152 | 3870714 | 3.62 | 27.63% |
| 2007-03-30 | 13.75 | 15.00 | 12.90 | 13.10 | 129277 | 1796103 | -0.60 | -4.38% |
| 2007-03-23 | 12.36 | 13.95 | 12.18 | 13.70 | 145059 | 1937831 | 1.03 | 8.13% |
| 2007-03-16 | 11.55 | 12.67 | 11.09 | 12.67 | 209463 | 2465783 | 1.07 | 9.22% |
| 2007-03-09 | 10.20 | 11.76 | 9.72 | 11.60 | 287717 | 3152533 | 1.41 | 13.84% |
| 2007-03-02 | 10.05 | 10.65 | 9.10 | 10.19 | 205500 | 2026451 | 0.15 | 1.49% |
| 2007-02-16 | 9.56 | 10.26 | 9.42 | 10.04 | 145058 | 1431703 | 0.54 | 5.68% |
| 2007-02-09 | 9.20 | 9.54 | 8.70 | 9.50 | 114764 | 1043635 | 0.21 | 2.26% |
| 2007-02-02 | 8.90 | 10.50 | 8.90 | 9.29 | 243758 | 2346306 | 0.41 | 4.62% |
| 2007-01-26 | 8.52 | 9.96 | 8.32 | 8.88 | 323135 | 2976514 | 0.44 | 5.21% |
| 2007-01-19 | 7.33 | 8.56 | 7.33 | 8.44 | 187043 | 1528707 | 0.96 | 12.83% |
| 2007-01-12 | 7.40 | 8.19 | 7.40 | 7.48 | 102863 | 807211 | 0.05 | 0.67% |
| 2007-01-05 | 7.40 | 7.49 | 7.23 | 7.43 | 24309 | 178019 | 0.06 | 0.81% |
| 2006-12-29 | 7.74 | 7.86 | 7.34 | 7.37 | 54208 | 410396 | -0.31 | -4.04% |
| 2006-12-22 | 7.95 | 8.23 | 7.59 | 7.68 | 103221 | 821310 | -0.23 | -2.91% |
| 2006-12-15 | 7.77 | 8.07 | 7.35 | 7.91 | 101943 | 782054 | 0.11 | 1.41% |
| 2006-12-08 | 7.60 | 9.15 | 7.51 | 7.80 | 187262 | 1558114 | 0.22 | 2.90% |
| 2006-12-01 | 7.42 | 7.92 | 7.42 | 7.58 | 59721 | 460230 | 0.13 | 1.75% |
