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 | 9.53 | 9.77 | 8.42 | 8.58 | 745282 | 6781296 | -0.94 | -9.87% |
| 2009-11-20 | 9.40 | 9.98 | 9.21 | 9.52 | 1011941 | 9665394 | 0.15 | 1.60% |
| 2009-11-13 | 8.35 | 9.39 | 8.10 | 9.37 | 1140386 | 10011759 | 1.03 | 12.35% |
| 2009-11-06 | 7.61 | 8.60 | 7.58 | 8.34 | 1009290 | 8330502 | 0.64 | 8.31% |
| 2009-10-30 | 7.76 | 7.95 | 7.32 | 7.70 | 451623 | 3477266 | -0.04 | -0.52% |
| 2009-10-23 | 7.63 | 7.82 | 7.59 | 7.74 | 409131 | 3154613 | 0.10 | 1.31% |
| 2009-10-16 | 7.52 | 7.66 | 7.36 | 7.64 | 302140 | 2276719 | 0.13 | 1.73% |
| 2009-10-09 | 7.23 | 7.85 | 7.21 | 7.51 | 57915 | 430203 | 0.26 | 3.59% |
| 2009-09-30 | 7.64 | 7.73 | 7.03 | 7.25 | 193680 | 1419983 | -0.37 | -4.86% |
| 2009-09-25 | 7.91 | 8.67 | 7.52 | 7.62 | 608598 | 4954752 | -0.51 | -6.27% |
| 2009-09-18 | 8.00 | 8.49 | 7.93 | 8.13 | 755954 | 6245461 | 0.16 | 2.01% |
| 2009-09-11 | 8.05 | 8.32 | 7.70 | 7.97 | 512973 | 4099340 | -0.05 | -0.62% |
| 2009-09-04 | 7.93 | 8.13 | 7.35 | 8.02 | 475075 | 3685379 | -0.01 | -0.12% |
| 2009-08-28 | 7.84 | 8.47 | 7.60 | 8.03 | 802374 | 6468142 | 0.15 | 1.90% |
| 2009-08-21 | 7.84 | 8.10 | 7.35 | 7.88 | 623697 | 4837134 | -0.01 | -0.13% |
| 2009-08-14 | 9.04 | 9.11 | 7.88 | 7.89 | 786007 | 6810398 | -0.90 | -10.24% |
| 2009-08-07 | 8.08 | 9.25 | 8.00 | 8.79 | 1273200 | 11068854 | 0.74 | 9.19% |
| 2009-07-31 | 7.90 | 8.34 | 7.52 | 8.05 | 847904 | 6784977 | 0.19 | 2.42% |
| 2009-07-24 | 7.85 | 8.14 | 7.71 | 7.86 | 648953 | 5135105 | 0.05 | 0.64% |
| 2009-07-17 | 7.68 | 8.07 | 7.60 | 7.81 | 748655 | 5905698 | 0.13 | 1.69% |
| 2009-07-10 | 7.59 | 7.85 | 7.47 | 7.68 | 654720 | 5020173 | 0.13 | 1.72% |
| 2009-07-03 | 7.40 | 7.57 | 7.33 | 7.55 | 470825 | 3491726 | 0.10 | 1.34% |
| 2009-06-26 | 7.66 | 7.80 | 7.35 | 7.45 | 293539 | 2190911 | -0.25 | -3.25% |
| 2009-06-19 | 7.42 | 7.92 | 7.28 | 7.70 | 510137 | 3887072 | 0.36 | 4.91% |
| 2009-06-12 | 7.42 | 7.75 | 7.21 | 7.34 | 421192 | 3157784 | -0.02 | -0.27% |
| 2009-06-05 | 7.51 | 7.66 | 7.35 | 7.36 | 284056 | 2124205 | -0.06 | -0.81% |
| 2009-05-27 | 7.34 | 7.52 | 7.26 | 7.42 | 156008 | 1154385 | -0.11 | -1.46% |
| 2009-05-22 | 7.80 | 7.96 | 7.29 | 7.53 | 455159 | 3502822 | -0.27 | -3.46% |
| 2009-05-15 | 7.88 | 8.02 | 7.32 | 7.80 | 578319 | 4414594 | -0.09 | -1.14% |
| 2009-05-08 | 7.51 | 8.09 | 7.45 | 7.89 | 946353 | 7401989 | 0.44 | 5.91% |
| 2009-04-30 | 7.61 | 7.73 | 7.15 | 7.45 | 468202 | 3477156 | -0.03 | -0.40% |
| 2009-04-24 | 7.59 | 8.05 | 7.31 | 7.48 | 610650 | 4715493 | -0.20 | -2.60% |
| 2009-04-17 | 7.70 | 7.92 | 7.41 | 7.68 | 642297 | 4917425 | 0.04 | 0.52% |
| 2009-04-10 | 7.89 | 8.01 | 7.32 | 7.64 | 455183 | 3474931 | -0.15 | -1.93% |
| 2009-04-03 | 7.80 | 8.15 | 7.60 | 7.79 | 651495 | 5169862 | -0.01 | -0.13% |
| 2009-03-27 | 7.92 | 8.18 | 7.70 | 7.80 | 566040 | 4486449 | -0.13 | -1.64% |
| 2009-03-20 | 7.56 | 8.19 | 7.27 | 7.93 | 582559 | 4579984 | 0.43 | 5.73% |
| 2009-03-13 | 8.12 | 8.20 | 7.43 | 7.50 | 632344 | 4880079 | -0.61 | -7.52% |
| 2009-03-06 | 6.71 | 8.27 | 6.65 | 8.11 | 1072050 | 8247493 | 1.31 | 19.27% |
| 2009-02-27 | 7.38 | 8.00 | 6.54 | 6.80 | 1084245 | 8118173 | -0.54 | -7.36% |
| 2009-02-20 | 7.40 | 7.47 | 6.76 | 7.34 | 863634 | 6181542 | 0.01 | 0.14% |
| 2009-02-13 | 6.93 | 7.38 | 6.79 | 7.33 | 975710 | 6888850 | 0.50 | 7.32% |
| 2009-02-06 | 6.38 | 6.88 | 6.30 | 6.83 | 755634 | 5010068 | 0.52 | 8.24% |
| 2009-01-23 | 6.65 | 6.71 | 6.30 | 6.31 | 759103 | 4953792 | -0.17 | -2.62% |
| 2009-01-16 | 6.12 | 6.56 | 5.92 | 6.48 | 585227 | 3682154 | 0.36 | 5.88% |
| 2009-01-09 | 5.72 | 6.25 | 5.63 | 6.12 | 454265 | 2716697 | 0.50 | 8.90% |
| 2008-12-26 | 6.43 | 6.69 | 5.60 | 5.62 | 593218 | 3654147 | -0.80 | -12.46% |
| 2008-12-19 | 6.10 | 6.58 | 5.91 | 6.42 | 727573 | 4574209 | 0.42 | 7.00% |
| 2008-12-12 | 6.46 | 6.60 | 5.74 | 6.00 | 730392 | 4612076 | -0.27 | -4.31% |
| 2008-12-05 | 5.61 | 6.55 | 5.47 | 6.27 | 828585 | 5071399 | 0.62 | 10.97% |
| 2008-11-27 | 5.85 | 6.15 | 5.48 | 5.65 | 534789 | 3123796 | -0.16 | -2.75% |
| 2008-11-21 | 5.71 | 6.40 | 5.42 | 5.81 | 943545 | 5557771 | -0.15 | -2.52% |
| 2008-11-14 | 5.02 | 5.98 | 5.02 | 5.96 | 625057 | 3469206 | 0.98 | 19.68% |
| 2008-11-07 | 4.76 | 5.02 | 4.51 | 4.98 | 354149 | 1698793 | 0.05 | 1.01% |
| 2008-10-31 | 5.61 | 6.07 | 4.91 | 4.93 | 672549 | 3732884 | -0.82 | -14.26% |
| 2008-10-24 | 5.30 | 5.91 | 5.14 | 5.75 | 540010 | 3022910 | 0.54 | 10.37% |
| 2008-10-17 | 5.20 | 5.76 | 4.95 | 5.21 | 565384 | 3072613 | -0.08 | -1.51% |
| 2008-10-10 | 5.35 | 5.69 | 4.75 | 5.29 | 516071 | 2746726 | 0.05 | 0.95% |
| 2008-09-26 | 5.45 | 5.62 | 4.50 | 5.24 | 601474 | 3089880 | 0.12 | 2.34% |
| 2008-09-19 | 4.39 | 5.12 | 4.11 | 5.12 | 338080 | 1604614 | 0.70 | 15.84% |
| 2008-09-12 | 4.55 | 4.65 | 4.18 | 4.42 | 146772 | 643195 | -0.16 | -3.49% |
| 2008-09-05 | 4.76 | 5.06 | 4.50 | 4.58 | 217148 | 1035237 | -0.24 | -4.98% |
| 2008-08-29 | 5.17 | 5.35 | 4.50 | 4.82 | 184956 | 885053 | -0.31 | -6.04% |
| 2008-08-22 | 5.90 | 5.97 | 4.96 | 5.13 | 247253 | 1330663 | -0.75 | -12.76% |
| 2008-08-15 | 6.65 | 6.70 | 5.72 | 5.88 | 157160 | 946978 | -0.71 | -10.77% |
| 2008-08-08 | 7.99 | 8.04 | 6.56 | 6.59 | 164740 | 1208798 | -1.40 | -17.52% |
| 2008-08-01 | 8.23 | 8.75 | 7.78 | 7.99 | 298516 | 2487613 | -0.26 | -3.15% |
| 2008-07-24 | 8.05 | 8.47 | 7.91 | 8.25 | 224158 | 1842702 | 0.21 | 2.61% |
| 2008-07-18 | 8.34 | 8.64 | 7.40 | 8.04 | 309459 | 2490861 | -0.30 | -3.60% |
| 2008-07-11 | 8.22 | 9.00 | 8.16 | 8.34 | 525708 | 4575547 | 0.04 | 0.48% |
| 2008-07-04 | 7.62 | 8.56 | 7.37 | 8.30 | 498279 | 4001448 | 0.67 | 8.78% |
| 2008-06-27 | 7.56 | 8.55 | 7.35 | 7.63 | 386815 | 3094206 | -0.02 | -0.26% |
| 2008-06-20 | 9.00 | 9.09 | 7.02 | 7.65 | 599250 | 4924288 | -1.39 | -15.38% |
| 2008-06-13 | 9.70 | 10.81 | 9.04 | 9.04 | 872588 | 8699272 | -1.07 | -10.58% |
| 2008-06-06 | 8.86 | 10.55 | 8.86 | 10.11 | 817136 | 8113339 | 1.29 | 14.63% |
| 2008-05-30 | 8.75 | 9.11 | 8.35 | 8.82 | 278288 | 2439705 | 0.18 | 2.08% |
| 2008-05-23 | 9.68 | 10.07 | 8.08 | 8.64 | 488934 | 4417836 | -1.04 | -10.74% |
| 2008-05-16 | 8.95 | 10.97 | 8.81 | 9.68 | 1049976 | 10582766 | 0.60 | 6.61% |
| 2008-05-09 | 9.18 | 9.36 | 8.25 | 9.08 | 395779 | 3544194 | 0.04 | 0.44% |
| 2008-04-30 | 8.40 | 9.08 | 8.24 | 9.04 | 199967 | 1732003 | 0.45 | 5.24% |
| 2008-04-25 | 8.41 | 8.96 | 6.98 | 8.59 | 423174 | 3499624 | 0.92 | 11.99% |
| 2008-04-18 | 8.60 | 8.66 | 7.57 | 7.67 | 256683 | 2082098 | -1.21 | -13.63% |
| 2008-04-11 | 7.55 | 9.11 | 7.49 | 8.88 | 472928 | 4030536 | 1.11 | 14.29% |
| 2008-04-03 | 9.36 | 9.59 | 7.15 | 7.77 | 323748 | 2643353 | -1.50 | -16.18% |
| 2008-03-27 | 10.61 | 10.94 | 9.25 | 9.27 | 206826 | 2097987 | -1.26 | -11.97% |
| 2008-03-21 | 12.00 | 12.00 | 9.05 | 10.53 | 404919 | 4146705 | -1.49 | -12.40% |
| 2008-03-14 | 13.67 | 13.67 | 11.88 | 12.02 | 270717 | 3459276 | -1.78 | -12.90% |
| 2008-03-07 | 13.19 | 14.85 | 13.01 | 13.80 | 638301 | 8965888 | 0.55 | 4.15% |
| 2008-02-29 | 13.21 | 13.39 | 11.90 | 13.25 | 368071 | 4698988 | 0.08 | 0.61% |
| 2008-02-22 | 13.50 | 14.14 | 13.00 | 13.17 | 358607 | 4916165 | -0.11 | -0.83% |
| 2008-02-15 | 12.60 | 13.65 | 12.10 | 13.28 | 238758 | 3125865 | 0.87 | 7.01% |
| 2008-02-05 | 12.15 | 13.00 | 11.90 | 12.41 | 250818 | 3132176 | 0.42 | 3.50% |
| 2008-02-01 | 15.35 | 16.09 | 11.99 | 11.99 | 803834 | 11438507 | -3.35 | -21.84% |
| 2008-01-25 | 15.04 | 15.50 | 13.35 | 15.34 | 857961 | 12438855 | 0.24 | 1.59% |
| 2008-01-18 | 15.99 | 17.00 | 14.75 | 15.10 | 881603 | 14043838 | -0.69 | -4.37% |
| 2008-01-11 | 14.55 | 15.79 | 13.68 | 15.79 | 1015899 | 14824154 | 1.23 | 8.45% |
| 2008-01-04 | 14.46 | 15.43 | 13.80 | 14.56 | 665545 | 9777001 | 0.11 | 0.76% |
| 2007-12-28 | 13.77 | 14.92 | 13.33 | 14.45 | 1215376 | 17212204 | 0.86 | 6.33% |
| 2007-12-21 | 12.61 | 13.88 | 12.46 | 13.59 | 845794 | 11104265 | 1.50 | 12.41% |
| 2007-12-13 | 10.91 | 13.11 | 10.80 | 12.09 | 713698 | 8748520 | 1.00 | 9.02% |
| 2007-12-07 | 11.19 | 11.40 | 10.35 | 11.09 | 379450 | 4144233 | -0.13 | -1.16% |
| 2007-11-30 | 10.47 | 11.45 | 10.12 | 11.22 | 467971 | 5060371 | 0.85 | 8.20% |
| 2007-11-23 | 11.90 | 12.14 | 9.93 | 10.37 | 735991 | 8279087 | -1.50 | -12.64% |
| 2007-11-16 | 9.90 | 11.98 | 9.70 | 11.87 | 1215767 | 13479094 | 1.74 | 17.18% |
| 2007-11-09 | 9.58 | 10.72 | 9.48 | 10.13 | 664442 | 6796124 | 0.45 | 4.65% |
| 2007-11-02 | 8.72 | 10.25 | 8.41 | 9.68 | 471078 | 4547330 | 1.07 | 12.43% |
| 2007-10-26 | 10.10 | 10.50 | 7.96 | 8.61 | 547224 | 5211223 | -1.00 | -10.41% |
| 2007-10-18 | 8.55 | 9.84 | 8.50 | 9.61 | 461791 | 4306883 | 0.97 | 11.23% |
| 2007-10-12 | 9.81 | 10.10 | 8.19 | 8.64 | 475104 | 4333056 | -1.01 | -10.47% |
| 2007-09-28 | 10.09 | 10.46 | 9.40 | 9.65 | 488859 | 4881011 | -0.29 | -2.92% |
| 2007-09-21 | 9.70 | 10.24 | 9.40 | 9.94 | 613480 | 6030141 | 0.17 | 1.74% |
| 2007-09-14 | 10.10 | 11.00 | 9.00 | 9.77 | 813657 | 8088015 | -0.47 | -4.59% |
| 2007-09-07 | 10.44 | 11.33 | 10.11 | 10.24 | 944045 | 10169551 | -0.06 | -0.58% |
| 2007-08-31 | 9.39 | 10.66 | 8.80 | 10.30 | 1302236 | 12708307 | 1.08 | 11.71% |
| 2007-08-24 | 8.10 | 9.45 | 8.00 | 9.22 | 1023805 | 8822191 | 1.34 | 17.00% |
| 2007-08-17 | 7.18 | 8.25 | 7.09 | 7.88 | 1082545 | 8301419 | 0.79 | 11.14% |
| 2007-08-10 | 7.58 | 7.61 | 6.72 | 7.09 | 582088 | 4156830 | -0.42 | -5.59% |
| 2007-08-03 | 6.79 | 7.63 | 6.75 | 7.51 | 796436 | 5754726 | 0.71 | 10.44% |
| 2007-07-27 | 6.10 | 6.81 | 6.06 | 6.80 | 459660 | 2996879 | 0.71 | 11.66% |
| 2007-07-20 | 5.70 | 6.20 | 5.65 | 6.09 | 181596 | 1074375 | 0.18 | 3.05% |
| 2007-07-13 | 6.00 | 6.25 | 5.69 | 5.91 | 268583 | 1608273 | -0.06 | -1.00% |
| 2007-07-06 | 5.97 | 6.34 | 5.40 | 5.97 | 355007 | 2103495 | 0.06 | 1.01% |
| 2007-06-29 | 8.25 | 8.40 | 5.83 | 5.91 | 755993 | 5284339 | -2.27 | -27.75% |
| 2007-06-22 | 7.42 | 8.80 | 7.20 | 8.18 | 1609306 | 13046206 | 0.88 | 12.05% |
| 2007-06-15 | 7.14 | 7.97 | 6.42 | 7.30 | 1265581 | 9371720 | 0.17 | 2.38% |
| 2007-06-08 | 7.48 | 7.50 | 6.33 | 7.13 | 784861 | 5387020 | -0.68 | -8.71% |
| 2007-06-01 | 9.15 | 10.50 | 7.81 | 7.81 | 1399847 | 13130766 | -1.25 | -13.80% |
| 2007-05-25 | 8.30 | 9.30 | 8.25 | 9.06 | 1227500 | 11050910 | 0.41 | 4.74% |
| 2007-05-18 | 8.24 | 8.83 | 7.61 | 8.65 | 880087 | 7303320 | 0.15 | 1.76% |
| 2007-05-11 | 8.29 | 8.89 | 8.10 | 8.50 | 1144612 | 9714316 | 0.33 | 4.04% |
| 2007-04-27 | 7.48 | 8.19 | 7.43 | 8.17 | 974760 | 7598839 | 0.80 | 10.86% |
| 2007-04-20 | 6.73 | 7.55 | 6.62 | 7.37 | 768247 | 5491248 | 0.66 | 9.84% |
| 2007-04-13 | 6.72 | 7.02 | 6.37 | 6.71 | 751847 | 5070746 | -0.01 | -0.15% |
| 2007-04-06 | 5.96 | 6.84 | 5.94 | 6.72 | 845391 | 5432097 | 0.77 | 12.94% |
| 2007-03-30 | 6.28 | 6.58 | 5.70 | 5.95 | 690567 | 4275696 | -0.31 | -4.95% |
| 2007-03-23 | 5.30 | 6.37 | 5.21 | 6.26 | 724547 | 4263513 | 0.76 | 13.82% |
| 2007-03-16 | 5.58 | 5.80 | 5.31 | 5.50 | 642925 | 3615604 | -0.09 | -1.61% |
| 2007-03-09 | 5.32 | 5.70 | 5.12 | 5.59 | 542123 | 2952345 | 0.28 | 5.27% |
| 2007-03-02 | 5.18 | 5.69 | 4.87 | 5.31 | 698759 | 3657381 | 0.12 | 2.31% |
| 2007-02-16 | 4.88 | 5.40 | 4.80 | 5.19 | 548257 | 2766297 | 0.39 | 8.12% |
| 2007-02-09 | 4.55 | 4.85 | 4.52 | 4.80 | 305637 | 1441613 | 0.26 | 5.73% |
| 2007-02-02 | 4.59 | 5.08 | 4.38 | 4.54 | 577524 | 2759237 | -0.06 | -1.30% |
| 2007-01-26 | 5.01 | 5.13 | 4.31 | 4.60 | 850710 | 4094171 | -0.09 | -1.92% |
| 2007-01-19 | 4.08 | 4.69 | 4.06 | 4.69 | 370246 | 1627410 | 0.61 | 14.95% |
| 2007-01-12 | 3.93 | 4.51 | 3.88 | 4.08 | 638321 | 2704383 | 0.14 | 3.55% |
| 2007-01-05 | 4.08 | 4.10 | 3.82 | 3.94 | 144654 | 568253 | -0.09 | -2.23% |
| 2006-12-29 | 3.91 | 4.09 | 3.82 | 4.03 | 430100 | 1709862 | 0.11 | 2.81% |
| 2006-12-22 | 3.85 | 4.05 | 3.73 | 3.92 | 315179 | 1228766 | 0.07 | 1.82% |
| 2006-12-15 | 3.72 | 3.89 | 3.69 | 3.85 | 163176 | 615432 | 0.13 | 3.50% |
| 2006-12-08 | 3.97 | 4.11 | 3.71 | 3.72 | 319306 | 1255413 | -0.23 | -5.82% |
| 2006-12-01 | 3.88 | 4.03 | 3.83 | 3.95 | 218219 | 858054 | 0.07 | 1.80% |
