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 | 9.03 | 9.99 | 8.47 | 8.49 | 679289 | 6275016 | -0.48 | -5.35% |
| 2009-11-20 | 8.42 | 9.20 | 8.34 | 8.97 | 318747 | 2784709 | 0.69 | 8.33% |
| 2009-11-13 | 8.30 | 8.48 | 8.03 | 8.28 | 282105 | 2334686 | 0.09 | 1.10% |
| 2009-11-06 | 7.60 | 8.27 | 7.50 | 8.19 | 270493 | 2183081 | 0.47 | 6.09% |
| 2009-10-30 | 8.25 | 8.29 | 7.58 | 7.72 | 288086 | 2293149 | -0.66 | -7.88% |
| 2009-10-23 | 7.59 | 8.50 | 7.51 | 8.38 | 573021 | 4614443 | 0.83 | 10.99% |
| 2009-10-16 | 7.46 | 7.63 | 7.21 | 7.55 | 263339 | 1953262 | 0.16 | 2.17% |
| 2009-10-09 | 7.17 | 7.48 | 6.93 | 7.39 | 78758 | 580388 | 0.33 | 4.67% |
| 2009-09-30 | 7.37 | 7.37 | 6.46 | 7.06 | 152804 | 1066241 | -0.31 | -4.21% |
| 2009-09-25 | 7.28 | 7.90 | 7.05 | 7.37 | 400624 | 3055011 | -0.02 | -0.27% |
| 2009-09-18 | 6.80 | 8.08 | 6.80 | 7.39 | 742278 | 5707342 | 0.60 | 8.84% |
| 2009-09-11 | 6.63 | 6.84 | 6.52 | 6.79 | 145126 | 972619 | 0.12 | 1.80% |
| 2009-09-04 | 6.73 | 6.73 | 6.10 | 6.67 | 140336 | 899327 | -0.06 | -0.89% |
| 2009-08-28 | 6.51 | 6.98 | 6.21 | 6.73 | 188802 | 1252439 | 0.27 | 4.18% |
| 2009-08-21 | 6.85 | 6.90 | 5.97 | 6.46 | 132286 | 846216 | -0.45 | -6.51% |
| 2009-08-14 | 7.55 | 7.75 | 6.90 | 6.91 | 154968 | 1152235 | -0.66 | -8.72% |
| 2009-08-07 | 7.42 | 8.27 | 7.32 | 7.57 | 568145 | 4536607 | 0.12 | 1.61% |
| 2009-07-31 | 7.78 | 7.98 | 6.88 | 7.45 | 281895 | 2126296 | -0.35 | -4.49% |
| 2009-07-24 | 7.80 | 8.12 | 7.61 | 7.80 | 335670 | 2639469 | 0.00 | 0.00% |
| 2009-07-17 | 7.78 | 8.13 | 7.68 | 7.80 | 320995 | 2540194 | -0.05 | -0.64% |
| 2009-07-10 | 8.07 | 8.17 | 7.42 | 7.85 | 379625 | 2937730 | -0.11 | -1.38% |
| 2009-07-03 | 7.16 | 8.08 | 7.06 | 7.96 | 477111 | 3618122 | 0.83 | 11.64% |
| 2009-06-26 | 7.30 | 7.36 | 6.90 | 7.13 | 211297 | 1497545 | -0.16 | -2.19% |
| 2009-06-19 | 6.83 | 7.32 | 6.73 | 7.29 | 267433 | 1896906 | 0.51 | 7.52% |
| 2009-06-12 | 6.78 | 7.27 | 6.71 | 6.78 | 242579 | 1698421 | -0.01 | -0.15% |
| 2009-06-05 | 6.70 | 7.20 | 6.70 | 6.79 | 191930 | 1338023 | 0.14 | 2.10% |
| 2009-05-27 | 6.60 | 6.82 | 6.35 | 6.65 | 80363 | 534612 | -0.14 | -2.06% |
| 2009-05-22 | 7.15 | 7.45 | 6.60 | 6.79 | 257529 | 1808523 | -0.36 | -5.04% |
| 2009-05-15 | 6.85 | 7.45 | 6.20 | 7.15 | 469812 | 3252340 | 0.28 | 4.08% |
| 2009-05-08 | 6.12 | 7.07 | 6.01 | 6.87 | 567102 | 3815983 | 0.81 | 13.37% |
| 2009-04-30 | 6.00 | 6.18 | 5.71 | 6.06 | 95007 | 563462 | 0.03 | 0.50% |
| 2009-04-24 | 6.39 | 6.75 | 6.02 | 6.03 | 214001 | 1376390 | -0.35 | -5.49% |
| 2009-04-17 | 6.45 | 6.94 | 6.30 | 6.38 | 327064 | 2126846 | 0.00 | 0.00% |
| 2009-04-10 | 6.34 | 6.40 | 5.97 | 6.38 | 172604 | 1074239 | 0.07 | 1.11% |
| 2009-04-03 | 6.00 | 6.43 | 6.00 | 6.31 | 218395 | 1374640 | -0.03 | -0.47% |
| 2009-03-27 | 5.88 | 6.37 | 5.76 | 6.34 | 314544 | 1936731 | 0.47 | 8.01% |
| 2009-03-20 | 5.30 | 5.96 | 5.24 | 5.87 | 236562 | 1368141 | 0.53 | 9.93% |
| 2009-03-13 | 5.61 | 5.75 | 5.18 | 5.34 | 120882 | 653422 | -0.25 | -4.47% |
| 2009-03-06 | 4.91 | 5.75 | 4.91 | 5.59 | 202532 | 1100116 | 0.59 | 11.80% |
| 2009-02-27 | 6.19 | 6.38 | 4.95 | 5.00 | 266739 | 1563879 | -1.10 | -18.03% |
| 2009-02-20 | 6.65 | 6.65 | 5.80 | 6.10 | 416513 | 2589614 | -0.61 | -9.09% |
| 2009-02-13 | 5.30 | 6.85 | 5.20 | 6.71 | 717282 | 4472319 | 1.43 | 27.08% |
| 2009-02-06 | 4.80 | 5.39 | 4.69 | 5.28 | 395902 | 1997571 | 0.52 | 10.92% |
| 2009-01-23 | 4.58 | 4.87 | 4.48 | 4.76 | 175946 | 815773 | 0.20 | 4.39% |
| 2009-01-16 | 4.51 | 4.74 | 4.30 | 4.56 | 194976 | 888222 | 0.04 | 0.89% |
| 2009-01-09 | 3.97 | 4.63 | 3.90 | 4.52 | 175603 | 771494 | 0.22 | 5.12% |
| 2008-12-26 | 4.84 | 4.84 | 4.11 | 4.30 | 199995 | 901848 | -0.52 | -10.79% |
| 2008-12-19 | 4.38 | 4.97 | 4.20 | 4.82 | 343874 | 1632921 | 0.51 | 11.83% |
| 2008-12-12 | 4.60 | 4.83 | 4.25 | 4.31 | 262073 | 1201420 | -0.22 | -4.86% |
| 2008-12-05 | 3.95 | 4.64 | 3.91 | 4.53 | 230990 | 1006574 | 0.53 | 13.25% |
| 2008-11-28 | 4.26 | 4.51 | 3.91 | 4.00 | 199274 | 839696 | -0.34 | -7.83% |
| 2008-11-21 | 4.07 | 4.64 | 3.91 | 4.34 | 422881 | 1800672 | 0.40 | 10.15% |
| 2008-11-14 | 3.44 | 3.94 | 3.36 | 3.94 | 131346 | 487287 | 0.62 | 18.68% |
| 2008-11-07 | 3.28 | 3.41 | 3.11 | 3.32 | 50439 | 164790 | -0.01 | -0.30% |
| 2008-10-31 | 3.62 | 3.68 | 3.25 | 3.33 | 93469 | 326077 | -0.39 | -10.48% |
| 2008-10-24 | 3.97 | 4.18 | 3.70 | 3.72 | 125373 | 501136 | -0.27 | -6.77% |
| 2008-10-17 | 3.75 | 4.07 | 3.56 | 3.99 | 77303 | 294869 | 0.31 | 8.42% |
| 2008-10-10 | 4.31 | 4.31 | 3.66 | 3.68 | 52331 | 209516 | -0.67 | -15.40% |
| 2008-09-26 | 4.65 | 4.83 | 4.06 | 4.35 | 102616 | 450421 | -0.05 | -1.14% |
| 2008-09-19 | 4.36 | 4.47 | 3.85 | 4.40 | 47978 | 204147 | 0.03 | 0.69% |
| 2008-09-12 | 4.72 | 4.74 | 4.29 | 4.37 | 41802 | 185248 | -0.25 | -5.41% |
| 2008-09-05 | 5.08 | 5.12 | 4.60 | 4.62 | 56189 | 277122 | -0.50 | -9.77% |
| 2008-08-29 | 5.65 | 5.68 | 4.76 | 5.12 | 167451 | 883069 | -0.33 | -6.05% |
| 2008-08-22 | 5.22 | 5.45 | 4.53 | 5.45 | 101475 | 526216 | 0.17 | 3.22% |
| 2008-08-15 | 6.18 | 6.20 | 5.00 | 5.28 | 59195 | 320821 | -0.90 | -14.56% |
| 2008-08-08 | 7.18 | 7.18 | 6.18 | 6.18 | 63870 | 428798 | -1.03 | -14.29% |
| 2008-08-01 | 7.32 | 7.68 | 6.89 | 7.21 | 91979 | 668475 | -0.09 | -1.23% |
| 2008-07-25 | 7.14 | 7.74 | 6.90 | 7.30 | 194198 | 1439468 | 0.14 | 1.96% |
| 2008-07-18 | 7.12 | 7.25 | 6.38 | 7.16 | 153682 | 1061633 | 0.07 | 0.99% |
| 2008-07-11 | 6.50 | 7.44 | 6.46 | 7.09 | 220056 | 1562480 | 0.70 | 10.96% |
| 2008-07-04 | 6.00 | 6.48 | 5.76 | 6.39 | 54270 | 333637 | 0.51 | 8.67% |
| 2008-06-27 | 5.70 | 6.49 | 5.50 | 5.88 | 84838 | 513726 | 0.34 | 6.14% |
| 2008-06-19 | 6.80 | 6.86 | 5.50 | 5.54 | 78149 | 477140 | -1.43 | -20.52% |
| 2008-06-13 | 7.20 | 7.36 | 6.31 | 6.97 | 99293 | 688988 | -0.59 | -7.80% |
| 2008-06-06 | 7.76 | 7.99 | 7.50 | 7.56 | 59784 | 462590 | -0.17 | -2.20% |
| 2008-05-30 | 7.70 | 7.99 | 7.46 | 7.73 | 74730 | 575062 | 0.03 | 0.39% |
| 2008-05-23 | 8.75 | 8.83 | 7.61 | 7.70 | 111864 | 909717 | -1.09 | -12.40% |
| 2008-05-16 | 8.90 | 9.56 | 8.39 | 8.79 | 172826 | 1541502 | -7.68 | -46.63% |
| 2008-05-09 | 15.85 | 17.55 | 15.80 | 16.47 | 174419 | 2907154 | 0.78 | 4.97% |
| 2008-04-30 | 14.53 | 15.85 | 14.40 | 15.69 | 63701 | 977092 | 0.85 | 5.73% |
| 2008-04-25 | 13.70 | 15.48 | 11.80 | 14.84 | 130063 | 1801618 | 2.13 | 16.76% |
| 2008-04-18 | 15.60 | 15.89 | 12.65 | 12.71 | 73352 | 1061757 | -3.38 | -21.01% |
| 2008-04-11 | 15.18 | 16.87 | 14.80 | 16.09 | 89463 | 1431658 | 0.71 | 4.62% |
| 2008-04-03 | 18.10 | 18.60 | 14.55 | 15.38 | 106955 | 1750260 | -3.27 | -17.53% |
| 2008-03-28 | 17.99 | 18.67 | 16.66 | 18.65 | 145951 | 2609575 | 1.26 | 7.25% |
| 2008-03-20 | 17.00 | 17.39 | 14.53 | 17.39 | 90101 | 1453702 | 0.19 | 1.10% |
| 2008-03-14 | 18.08 | 18.69 | 16.75 | 17.20 | 92691 | 1643032 | -0.91 | -5.03% |
| 2008-03-07 | 18.19 | 19.77 | 17.87 | 18.11 | 324584 | 6017932 | 1.58 | 9.56% |
| 2008-02-29 | 15.96 | 16.68 | 14.88 | 16.53 | 63996 | 1026443 | 0.76 | 4.82% |
| 2008-02-22 | 15.98 | 16.66 | 15.56 | 15.77 | 43824 | 703615 | 0.30 | 1.94% |
| 2008-02-15 | 15.88 | 16.00 | 14.59 | 15.47 | 34454 | 530382 | 0.27 | 1.78% |
| 2008-02-05 | 14.35 | 15.47 | 14.35 | 15.20 | 25100 | 377580 | 1.22 | 8.73% |
| 2008-02-01 | 15.41 | 15.70 | 13.42 | 13.98 | 58450 | 849187 | -1.72 | -10.96% |
| 2008-01-25 | 17.30 | 17.34 | 14.41 | 15.70 | 114462 | 1775286 | -1.37 | -8.03% |
| 2008-01-18 | 17.14 | 18.82 | 16.48 | 17.07 | 169643 | 3050685 | -0.04 | -0.23% |
| 2008-01-11 | 16.70 | 17.72 | 15.95 | 17.11 | 140996 | 2375252 | 0.30 | 1.78% |
| 2008-01-04 | 15.01 | 17.15 | 14.96 | 16.81 | 157949 | 2567452 | 2.01 | 13.58% |
| 2007-12-27 | 14.20 | 15.20 | 14.20 | 14.80 | 81149 | 1180073 | 0.61 | 4.30% |
| 2007-12-21 | 13.91 | 14.30 | 13.62 | 14.19 | 50047 | 702822 | 0.30 | 2.16% |
| 2007-12-14 | 13.41 | 14.48 | 13.30 | 13.89 | 59628 | 833659 | 0.22 | 1.61% |
| 2007-12-07 | 12.65 | 13.69 | 12.56 | 13.67 | 33355 | 444764 | 0.82 | 6.38% |
| 2007-11-30 | 14.00 | 14.15 | 12.61 | 12.85 | 46848 | 619683 | -1.01 | -7.29% |
| 2007-11-23 | 14.61 | 15.42 | 13.30 | 13.86 | 71487 | 1043772 | -0.84 | -5.71% |
| 2007-11-15 | 15.00 | 15.30 | 13.98 | 14.70 | 69792 | 1032196 | -0.69 | -4.48% |
| 2007-11-09 | 15.00 | 16.68 | 14.90 | 15.39 | 138565 | 2205937 | 0.26 | 1.72% |
| 2007-11-02 | 14.10 | 16.19 | 13.79 | 15.13 | 105792 | 1598195 | 1.56 | 11.50% |
| 2007-10-26 | 15.50 | 17.40 | 13.57 | 13.57 | 193910 | 3064033 | -2.35 | -14.76% |
| 2007-10-18 | 15.20 | 17.18 | 15.10 | 15.92 | 209086 | 3456089 | 0.75 | 4.94% |
| 2007-10-12 | 15.35 | 16.20 | 14.31 | 15.17 | 141217 | 2202931 | 0.11 | 0.73% |
| 2007-09-28 | 15.68 | 15.71 | 14.42 | 15.06 | 60055 | 902497 | -0.54 | -3.46% |
| 2007-09-21 | 14.75 | 15.88 | 14.45 | 15.60 | 103584 | 1558947 | 0.70 | 4.70% |
| 2007-09-14 | 15.00 | 15.44 | 13.90 | 14.90 | 82844 | 1214707 | -0.30 | -1.97% |
| 2007-09-07 | 15.85 | 16.90 | 15.18 | 15.20 | 133761 | 2145190 | -0.48 | -3.06% |
| 2007-08-31 | 15.80 | 16.17 | 14.98 | 15.68 | 106090 | 1641403 | -0.02 | -0.13% |
| 2007-08-24 | 15.70 | 16.28 | 15.31 | 15.70 | 118299 | 1876248 | 0.28 | 1.82% |
| 2007-08-17 | 15.60 | 15.67 | 14.49 | 15.42 | 125967 | 1910383 | -0.32 | -2.03% |
| 2007-08-10 | 17.31 | 17.88 | 15.30 | 15.74 | 234718 | 3923941 | -1.09 | -6.48% |
| 2007-08-03 | 14.78 | 16.83 | 14.00 | 16.83 | 231707 | 3553829 | 2.08 | 14.10% |
| 2007-07-27 | 13.33 | 14.87 | 13.32 | 14.75 | 148024 | 2108855 | 1.52 | 11.49% |
| 2007-07-20 | 10.90 | 13.48 | 10.75 | 13.23 | 97329 | 1204403 | 1.93 | 17.08% |
| 2007-07-13 | 11.21 | 11.80 | 10.85 | 11.30 | 54731 | 618340 | 0.19 | 1.71% |
| 2007-07-06 | 12.58 | 12.60 | 10.29 | 11.11 | 89800 | 1020657 | -1.49 | -11.82% |
| 2007-06-29 | 14.96 | 15.08 | 12.60 | 12.60 | 83554 | 1129859 | -2.32 | -15.55% |
| 2007-06-22 | 16.68 | 17.50 | 14.51 | 14.92 | 171928 | 2783339 | -1.21 | -7.50% |
| 2007-06-15 | 14.16 | 16.66 | 14.03 | 16.13 | 209216 | 3263692 | 2.03 | 14.40% |
| 2007-06-08 | 14.80 | 14.80 | 11.99 | 14.10 | 208664 | 2782376 | -1.08 | -7.12% |
| 2007-06-01 | 15.38 | 18.06 | 14.63 | 15.18 | 407940 | 6573078 | -0.32 | -2.06% |
| 2007-05-25 | 13.09 | 15.80 | 13.09 | 15.50 | 377396 | 5540896 | 2.35 | 17.87% |
| 2007-05-17 | 12.83 | 13.45 | 12.22 | 13.15 | 147667 | 1911951 | 0.35 | 2.73% |
| 2007-05-11 | 12.65 | 13.24 | 12.27 | 12.80 | 194885 | 2499243 | 0.42 | 3.39% |
| 2007-04-27 | 12.10 | 13.60 | 12.06 | 12.38 | 161162 | 2061552 | 0.39 | 3.25% |
| 2007-04-20 | 11.70 | 12.63 | 11.21 | 11.99 | 206344 | 2496218 | 0.35 | 3.01% |
| 2007-04-13 | 11.11 | 12.16 | 10.81 | 11.64 | 186128 | 2102761 | 0.51 | 4.58% |
| 2007-04-06 | 10.59 | 11.32 | 10.35 | 11.13 | 130532 | 1423245 | 0.59 | 5.60% |
| 2007-03-30 | 10.53 | 11.38 | 10.25 | 10.54 | 200971 | 2177155 | 0.04 | 0.38% |
| 2007-03-23 | 9.02 | 10.61 | 9.01 | 10.50 | 175364 | 1713837 | 1.10 | 11.70% |
| 2007-03-16 | 9.48 | 9.78 | 9.20 | 9.40 | 123840 | 1172728 | -0.08 | -0.84% |
| 2007-03-09 | 9.38 | 9.83 | 9.01 | 9.48 | 166424 | 1584884 | 0.17 | 1.83% |
| 2007-03-02 | 8.78 | 9.68 | 8.43 | 9.31 | 213502 | 1931708 | 0.59 | 6.77% |
| 2007-02-16 | 8.20 | 8.92 | 8.15 | 8.72 | 141193 | 1205957 | 0.57 | 6.99% |
| 2007-02-09 | 7.65 | 8.25 | 7.63 | 8.15 | 89938 | 717869 | 0.51 | 6.67% |
| 2007-02-02 | 8.09 | 8.40 | 7.54 | 7.64 | 127744 | 1020912 | -0.42 | -5.21% |
| 2007-01-26 | 7.72 | 8.56 | 7.65 | 8.06 | 243551 | 1955563 | 0.72 | 9.81% |
| 2007-01-19 | 7.03 | 7.72 | 6.80 | 7.34 | 180575 | 1316408 | 0.37 | 5.31% |
| 2007-01-12 | 6.84 | 7.55 | 6.78 | 6.97 | 138606 | 996275 | 0.14 | 2.05% |
| 2007-01-05 | 6.70 | 6.85 | 6.66 | 6.83 | 24046 | 162411 | 0.15 | 2.25% |
| 2006-12-29 | 6.93 | 7.08 | 6.62 | 6.68 | 60210 | 409796 | -0.27 | -3.88% |
| 2006-12-22 | 7.02 | 7.18 | 6.73 | 6.95 | 76131 | 531092 | 0.05 | 0.72% |
| 2006-12-15 | 6.59 | 6.95 | 6.53 | 6.90 | 68167 | 459733 | 0.31 | 4.70% |
| 2006-12-08 | 7.20 | 7.59 | 6.59 | 6.59 | 131529 | 941266 | -0.65 | -8.98% |
| 2006-12-01 | 7.15 | 7.48 | 7.00 | 7.24 | 128135 | 928232 | 0.03 | 0.42% |
