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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.20 | 8.67 | 7.77 | 8.46 | 682137 | 5629933 | 0.22 | 2.67% |
| 2009-11-20 | 8.28 | 8.43 | 8.12 | 8.24 | 833261 | 6881259 | 0.06 | 0.73% |
| 2009-11-13 | 7.61 | 8.20 | 7.55 | 8.18 | 943958 | 7457077 | 0.57 | 7.49% |
| 2009-11-06 | 7.20 | 7.81 | 7.15 | 7.61 | 864238 | 6604908 | 0.22 | 2.98% |
| 2009-10-30 | 7.13 | 7.51 | 6.92 | 7.39 | 637313 | 4607233 | 0.27 | 3.79% |
| 2009-10-23 | 6.76 | 7.14 | 6.71 | 7.12 | 365861 | 2544534 | 0.29 | 4.25% |
| 2009-10-16 | 6.67 | 6.90 | 6.53 | 6.83 | 298499 | 2005422 | 0.17 | 2.55% |
| 2009-10-09 | 6.43 | 6.67 | 6.38 | 6.66 | 46022 | 302903 | 0.29 | 4.55% |
| 2009-09-30 | 6.66 | 6.78 | 6.24 | 6.37 | 107113 | 698103 | -0.29 | -4.35% |
| 2009-09-25 | 6.84 | 7.21 | 6.51 | 6.66 | 348073 | 2387454 | -0.30 | -4.31% |
| 2009-09-18 | 6.89 | 7.37 | 6.85 | 6.96 | 562329 | 3994127 | 0.07 | 1.02% |
| 2009-09-11 | 6.78 | 7.10 | 6.70 | 6.89 | 384953 | 2648706 | 0.13 | 1.92% |
| 2009-09-04 | 6.96 | 6.96 | 6.26 | 6.76 | 417154 | 2742117 | -0.31 | -4.38% |
| 2009-08-28 | 6.67 | 7.32 | 6.45 | 7.07 | 958497 | 6654565 | 0.50 | 7.61% |
| 2009-08-21 | 6.70 | 6.77 | 5.96 | 6.57 | 516787 | 3273636 | -0.13 | -1.94% |
| 2009-08-14 | 7.43 | 7.67 | 6.70 | 6.70 | 549646 | 4005483 | -0.71 | -9.58% |
| 2009-08-07 | 7.48 | 7.88 | 7.31 | 7.41 | 826484 | 6289219 | -0.07 | -0.94% |
| 2009-07-31 | 7.64 | 8.25 | 7.02 | 7.48 | 1122316 | 8633338 | -0.11 | -1.45% |
| 2009-07-24 | 7.88 | 8.08 | 7.45 | 7.59 | 1040925 | 8112765 | -0.32 | -4.05% |
| 2009-07-17 | 7.37 | 8.20 | 7.37 | 7.91 | 1602873 | 12274570 | 0.54 | 7.33% |
| 2009-07-10 | 7.35 | 7.59 | 7.09 | 7.37 | 1284419 | 9384531 | -0.02 | -0.27% |
| 2009-07-03 | 7.11 | 7.43 | 6.98 | 7.39 | 1177928 | 8441849 | 0.29 | 4.08% |
| 2009-06-26 | 7.20 | 7.35 | 6.99 | 7.10 | 722569 | 5166123 | -0.15 | -2.07% |
| 2009-06-19 | 7.00 | 7.40 | 7.00 | 7.25 | 730452 | 5249054 | 0.21 | 2.98% |
| 2009-06-12 | 7.26 | 7.48 | 6.91 | 7.04 | 1178128 | 8468859 | -0.33 | -4.48% |
| 2009-06-05 | 7.06 | 7.46 | 7.04 | 7.37 | 530363 | 3832997 | 0.32 | 4.54% |
| 2009-05-27 | 6.99 | 7.29 | 6.81 | 7.05 | 215202 | 1520452 | -0.04 | -0.56% |
| 2009-05-22 | 7.49 | 7.65 | 6.99 | 7.09 | 536105 | 3930884 | -0.46 | -6.09% |
| 2009-05-15 | 7.60 | 7.80 | 7.16 | 7.55 | 512204 | 3815261 | -0.15 | -1.95% |
| 2009-05-08 | 7.13 | 8.25 | 7.02 | 7.70 | 1188750 | 9195300 | 0.58 | 8.15% |
| 2009-04-30 | 7.44 | 7.52 | 6.79 | 7.12 | 856515 | 6082134 | -0.64 | -8.25% |
| 2009-04-24 | 6.95 | 7.82 | 6.37 | 7.76 | 1323245 | 9555344 | 0.93 | 13.62% |
| 2009-04-17 | 6.15 | 7.09 | 6.10 | 6.83 | 871528 | 5695328 | 0.71 | 11.60% |
| 2009-04-10 | 6.18 | 6.21 | 5.92 | 6.12 | 265743 | 1607517 | -0.07 | -1.13% |
| 2009-04-03 | 6.15 | 6.65 | 6.05 | 6.19 | 551657 | 3472193 | 0.05 | 0.81% |
| 2009-03-27 | 6.08 | 6.28 | 5.88 | 6.14 | 330884 | 2019464 | 0.08 | 1.32% |
| 2009-03-20 | 5.79 | 6.30 | 5.65 | 6.06 | 309727 | 1872017 | 0.31 | 5.39% |
| 2009-03-13 | 6.25 | 6.34 | 5.61 | 5.75 | 294040 | 1758441 | -0.51 | -8.15% |
| 2009-03-06 | 5.60 | 6.42 | 5.47 | 6.26 | 1010482 | 6162747 | 0.67 | 11.99% |
| 2009-02-27 | 5.88 | 6.77 | 5.45 | 5.59 | 710341 | 4436568 | -0.35 | -5.89% |
| 2009-02-20 | 5.85 | 6.64 | 5.63 | 5.94 | 1086061 | 6587747 | 0.30 | 5.32% |
| 2009-02-13 | 5.45 | 5.98 | 5.27 | 5.64 | 1017323 | 5683614 | 0.28 | 5.22% |
| 2009-02-06 | 4.67 | 5.44 | 4.60 | 5.36 | 815335 | 4223985 | 0.78 | 17.03% |
| 2009-01-23 | 4.79 | 4.84 | 4.55 | 4.58 | 167596 | 779799 | -0.20 | -4.18% |
| 2009-01-16 | 4.55 | 4.88 | 4.49 | 4.78 | 180831 | 853674 | 0.19 | 4.14% |
| 2009-01-09 | 4.39 | 4.75 | 4.25 | 4.59 | 155919 | 707559 | 0.16 | 3.61% |
| 2008-12-26 | 5.00 | 5.00 | 4.28 | 4.43 | 239371 | 1095859 | -0.54 | -10.87% |
| 2008-12-19 | 4.86 | 5.05 | 4.62 | 4.97 | 235200 | 1142609 | 0.21 | 4.41% |
| 2008-12-12 | 4.90 | 5.33 | 4.67 | 4.76 | 456911 | 2306479 | -0.09 | -1.86% |
| 2008-12-05 | 4.07 | 4.97 | 4.01 | 4.85 | 721017 | 3305117 | 0.79 | 19.46% |
| 2008-11-28 | 4.13 | 4.32 | 3.81 | 4.06 | 282952 | 1148716 | -0.06 | -1.46% |
| 2008-11-21 | 3.97 | 4.46 | 3.75 | 4.12 | 577749 | 2386750 | 0.13 | 3.26% |
| 2008-11-14 | 3.39 | 4.00 | 3.39 | 3.99 | 357422 | 1321986 | 0.64 | 19.10% |
| 2008-11-07 | 3.42 | 3.54 | 3.20 | 3.35 | 167376 | 561257 | -0.13 | -3.74% |
| 2008-10-31 | 3.91 | 3.95 | 3.36 | 3.48 | 254746 | 924432 | -0.48 | -12.12% |
| 2008-10-24 | 4.00 | 4.22 | 3.85 | 3.96 | 223377 | 906209 | -0.05 | -1.25% |
| 2008-10-17 | 4.23 | 4.37 | 3.82 | 4.01 | 384916 | 1592851 | 0.04 | 1.01% |
| 2008-10-10 | 4.64 | 5.09 | 3.90 | 3.97 | 435115 | 1980668 | -0.91 | -18.65% |
| 2008-09-26 | 4.48 | 5.01 | 4.01 | 4.88 | 1106021 | 5073041 | 0.82 | 20.20% |
| 2008-09-18 | 4.98 | 4.98 | 3.80 | 4.06 | 179975 | 770028 | -1.03 | -20.24% |
| 2008-09-12 | 5.32 | 5.44 | 5.03 | 5.09 | 96132 | 500274 | -0.31 | -5.74% |
| 2008-09-05 | 5.81 | 5.95 | 5.21 | 5.40 | 128191 | 717256 | -0.41 | -7.06% |
| 2008-08-29 | 6.23 | 6.23 | 5.49 | 5.81 | 97697 | 566399 | -0.44 | -7.04% |
| 2008-08-22 | 6.12 | 6.40 | 5.40 | 6.25 | 151081 | 904071 | 0.10 | 1.63% |
| 2008-08-15 | 6.92 | 6.95 | 5.81 | 6.15 | 105652 | 657560 | -0.73 | -10.61% |
| 2008-08-08 | 7.20 | 7.56 | 6.85 | 6.88 | 133707 | 970375 | -0.36 | -4.97% |
| 2008-08-01 | 7.62 | 7.76 | 7.00 | 7.24 | 130070 | 963572 | -0.38 | -4.99% |
| 2008-07-25 | 7.21 | 7.76 | 7.20 | 7.62 | 198611 | 1501208 | 0.32 | 4.38% |
| 2008-07-18 | 7.34 | 7.68 | 6.72 | 7.30 | 145380 | 1052858 | -0.05 | -0.68% |
| 2008-07-11 | 7.36 | 7.82 | 7.23 | 7.35 | 198162 | 1507706 | -0.01 | -0.14% |
| 2008-07-04 | 6.75 | 7.48 | 6.65 | 7.36 | 113909 | 808869 | 0.58 | 8.55% |
| 2008-06-27 | 6.82 | 7.50 | 6.70 | 6.78 | 145243 | 1042042 | -0.10 | -1.45% |
| 2008-06-20 | 7.11 | 7.30 | 6.47 | 6.88 | 163293 | 1136436 | -0.16 | -2.27% |
| 2008-06-13 | 8.14 | 8.40 | 7.00 | 7.04 | 108167 | 837079 | -1.72 | -19.64% |
| 2008-06-06 | 8.78 | 9.18 | 8.56 | 8.76 | 182815 | 1627908 | -0.11 | -1.24% |
| 2008-05-30 | 8.92 | 9.14 | 8.55 | 8.87 | 126987 | 1121518 | -0.06 | -0.67% |
| 2008-05-23 | 10.15 | 10.25 | 8.70 | 8.93 | 216178 | 2030879 | -1.18 | -11.67% |
| 2008-05-16 | 8.99 | 10.58 | 8.84 | 10.11 | 566686 | 5682846 | 1.01 | 11.10% |
| 2008-05-09 | 9.50 | 9.89 | 8.88 | 9.10 | 311547 | 2941047 | -0.36 | -3.81% |
| 2008-04-30 | 9.04 | 9.56 | 8.76 | 9.46 | 146323 | 1337194 | 0.42 | 4.65% |
| 2008-04-25 | 8.96 | 9.35 | 7.44 | 9.04 | 270116 | 2360610 | 0.74 | 8.92% |
| 2008-04-18 | 9.70 | 9.95 | 8.19 | 8.30 | 142451 | 1320169 | -1.62 | -16.33% |
| 2008-04-11 | 9.27 | 10.30 | 8.90 | 9.92 | 245605 | 2382122 | 0.61 | 6.55% |
| 2008-04-03 | 11.30 | 11.58 | 8.72 | 9.31 | 246768 | 2493303 | -2.13 | -18.62% |
| 2008-03-28 | 12.86 | 13.20 | 10.40 | 11.44 | 658869 | 7815486 | -1.34 | -10.48% |
| 2008-03-21 | 13.02 | 13.50 | 11.10 | 12.78 | 504963 | 6319171 | -0.37 | -2.81% |
| 2008-03-14 | 13.62 | 13.75 | 12.51 | 13.15 | 308898 | 4053697 | -0.44 | -3.24% |
| 2008-03-07 | 12.70 | 13.79 | 12.57 | 13.59 | 368154 | 4871270 | 0.84 | 6.59% |
| 2008-02-29 | 12.41 | 12.95 | 11.68 | 12.75 | 194560 | 2422644 | 0.41 | 3.32% |
| 2008-02-22 | 12.30 | 12.78 | 12.11 | 12.34 | 172640 | 2156537 | 0.64 | 5.47% |
| 2008-02-15 | 11.90 | 12.20 | 11.41 | 11.70 | 64077 | 758170 | -0.20 | -1.68% |
| 2008-02-05 | 11.38 | 12.07 | 11.25 | 11.90 | 55595 | 653865 | 0.88 | 7.99% |
| 2008-02-01 | 13.14 | 13.15 | 10.60 | 11.02 | 194289 | 2330709 | -2.20 | -16.64% |
| 2008-01-25 | 13.40 | 13.80 | 11.30 | 13.22 | 466889 | 5989009 | 0.03 | 0.23% |
| 2008-01-18 | 14.30 | 14.49 | 12.68 | 13.19 | 411755 | 5638410 | -1.13 | -7.89% |
| 2008-01-11 | 13.64 | 14.50 | 13.29 | 14.32 | 491514 | 6870235 | 0.67 | 4.91% |
| 2008-01-04 | 12.97 | 13.90 | 12.81 | 13.65 | 204574 | 2757128 | 0.80 | 6.23% |
| 2007-12-28 | 12.31 | 13.27 | 12.25 | 12.85 | 368901 | 4705823 | 0.58 | 4.73% |
| 2007-12-21 | 11.82 | 12.41 | 11.71 | 12.27 | 313251 | 3797977 | 0.46 | 3.90% |
| 2007-12-14 | 11.08 | 11.95 | 10.98 | 11.81 | 384995 | 4458680 | 0.64 | 5.73% |
| 2007-12-07 | 10.80 | 11.29 | 10.72 | 11.17 | 209961 | 2309920 | 0.36 | 3.33% |
| 2007-11-30 | 10.53 | 11.15 | 10.28 | 10.81 | 155278 | 1659598 | 0.43 | 4.14% |
| 2007-11-23 | 10.91 | 11.34 | 10.08 | 10.38 | 235089 | 2563709 | -0.49 | -4.51% |
| 2007-11-16 | 9.95 | 11.00 | 9.91 | 10.87 | 397688 | 4159017 | 0.75 | 7.41% |
| 2007-11-09 | 11.00 | 11.48 | 9.80 | 10.12 | 193684 | 2101044 | -1.00 | -8.99% |
| 2007-11-02 | 11.02 | 12.00 | 10.33 | 11.12 | 265286 | 2969948 | 0.25 | 2.30% |
| 2007-10-26 | 12.79 | 13.20 | 10.60 | 10.87 | 247599 | 2968531 | -3.00 | -21.63% |
| 2007-10-18 | 15.50 | 15.89 | 13.06 | 13.87 | 234713 | 3370998 | -1.16 | -7.72% |
| 2007-10-12 | 14.50 | 15.28 | 12.71 | 15.03 | 566636 | 8075247 | 0.72 | 5.03% |
| 2007-09-28 | 15.34 | 15.34 | 14.20 | 14.31 | 523153 | 7676859 | -1.26 | -8.09% |
| 2007-09-21 | 13.20 | 15.98 | 13.11 | 15.57 | 808211 | 11772946 | 2.30 | 17.33% |
| 2007-09-14 | 13.03 | 13.86 | 12.45 | 13.27 | 538590 | 7118427 | 0.00 | 0.00% |
| 2007-09-07 | 13.96 | 14.28 | 13.20 | 13.27 | 570530 | 7846629 | -0.68 | -4.88% |
| 2007-08-31 | 12.89 | 14.44 | 12.68 | 13.95 | 891302 | 12112320 | 1.14 | 8.90% |
| 2007-08-24 | 12.70 | 13.65 | 12.45 | 12.81 | 579522 | 7595070 | 0.36 | 2.89% |
| 2007-08-17 | 13.28 | 13.98 | 12.40 | 12.45 | 701462 | 9278521 | -0.97 | -7.23% |
| 2007-08-10 | 12.10 | 13.42 | 11.67 | 13.42 | 950310 | 11827481 | 1.60 | 13.54% |
| 2007-08-03 | 11.28 | 12.59 | 11.07 | 11.82 | 703605 | 8260094 | 0.54 | 4.79% |
| 2007-07-27 | 11.00 | 11.75 | 10.80 | 11.28 | 557512 | 6261913 | 0.39 | 3.58% |
| 2007-07-20 | 9.37 | 10.90 | 9.21 | 10.89 | 566995 | 5769772 | 1.61 | 17.35% |
| 2007-07-13 | 9.19 | 9.80 | 9.00 | 9.28 | 256076 | 2384076 | 0.11 | 1.20% |
| 2007-07-06 | 9.20 | 10.00 | 8.39 | 9.17 | 307603 | 2857148 | -0.14 | -1.50% |
| 2007-06-29 | 11.40 | 11.61 | 8.81 | 9.31 | 503469 | 5111092 | -2.00 | -17.68% |
| 2007-06-22 | 13.12 | 13.60 | 11.12 | 11.31 | 800874 | 10281796 | -1.58 | -12.26% |
| 2007-06-15 | 12.80 | 13.68 | 11.81 | 12.89 | 933685 | 12034232 | 0.34 | 2.71% |
| 2007-06-08 | 12.90 | 13.20 | 10.40 | 12.55 | 999373 | 11915278 | -0.28 | -2.18% |
| 2007-06-01 | 16.00 | 17.20 | 12.83 | 12.83 | 1289895 | 19611588 | -3.00 | -18.95% |
| 2007-05-25 | 14.50 | 16.69 | 14.38 | 15.83 | 1370638 | 21361568 | 1.14 | 7.76% |
| 2007-05-18 | 11.14 | 14.69 | 11.05 | 14.69 | 2060713 | 26538660 | 3.25 | 28.41% |
| 2007-05-11 | 10.74 | 11.96 | 10.60 | 11.44 | 1054932 | 12019091 | 0.59 | 5.44% |
| 2007-04-27 | 11.00 | 11.70 | 10.60 | 10.85 | 708516 | 7961598 | -0.14 | -1.27% |
| 2007-04-20 | 11.35 | 11.65 | 10.45 | 10.99 | 1121151 | 12593011 | -0.26 | -2.31% |
| 2007-04-13 | 10.10 | 11.49 | 10.00 | 11.25 | 1223972 | 13077253 | 1.15 | 11.39% |
| 2007-04-06 | 9.45 | 10.43 | 9.33 | 10.10 | 1046086 | 10404893 | 0.74 | 7.91% |
| 2007-03-30 | 9.27 | 9.90 | 9.03 | 9.36 | 1041776 | 9818362 | -0.03 | -0.32% |
| 2007-03-23 | 8.64 | 9.67 | 8.58 | 9.39 | 566325 | 5246444 | 0.46 | 5.15% |
| 2007-03-16 | 9.49 | 9.50 | 8.68 | 8.93 | 679436 | 6202962 | -0.51 | -5.40% |
| 2007-03-09 | 8.71 | 9.69 | 8.60 | 9.44 | 1199944 | 11196879 | 0.76 | 8.76% |
| 2007-03-02 | 8.24 | 9.08 | 7.90 | 8.68 | 1140040 | 9784094 | 0.52 | 6.37% |
| 2007-02-16 | 7.69 | 8.37 | 7.69 | 8.16 | 546893 | 4419334 | 0.47 | 6.11% |
| 2007-02-09 | 7.18 | 7.85 | 7.12 | 7.69 | 350315 | 2638290 | 0.45 | 6.21% |
| 2007-02-02 | 7.66 | 8.38 | 7.20 | 7.24 | 637656 | 4986600 | -0.40 | -5.24% |
| 2007-01-26 | 8.42 | 8.68 | 7.32 | 7.64 | 945321 | 7701943 | -0.75 | -8.94% |
| 2007-01-19 | 6.62 | 8.46 | 6.62 | 8.39 | 1676215 | 12958114 | 1.76 | 26.55% |
| 2007-01-12 | 6.66 | 7.33 | 6.63 | 6.63 | 851299 | 5892160 | -0.02 | -0.30% |
| 2007-01-05 | 6.50 | 6.66 | 6.30 | 6.65 | 243387 | 1578246 | 0.28 | 4.40% |
| 2006-12-29 | 6.49 | 6.83 | 6.22 | 6.37 | 491860 | 3201186 | -0.12 | -1.85% |
| 2006-12-22 | 6.23 | 7.13 | 6.15 | 6.49 | 1203533 | 8066832 | 0.26 | 4.17% |
| 2006-12-15 | 5.81 | 6.32 | 5.81 | 6.23 | 504326 | 3105644 | 0.39 | 6.68% |
| 2006-12-08 | 6.05 | 6.34 | 5.82 | 5.84 | 506600 | 3087517 | -0.21 | -3.47% |
| 2006-12-01 | 5.97 | 6.19 | 5.93 | 6.05 | 395847 | 2398918 | 0.12 | 2.02% |
