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 | 8.39 | 8.57 | 7.38 | 7.42 | 836438 | 6724055 | -0.97 | -11.56% |
| 2009-11-20 | 8.31 | 8.54 | 8.13 | 8.39 | 886192 | 7344512 | 0.10 | 1.21% |
| 2009-11-13 | 8.21 | 8.85 | 8.00 | 8.29 | 1011384 | 8456312 | 0.05 | 0.61% |
| 2009-11-06 | 7.53 | 8.35 | 7.50 | 8.24 | 1663952 | 13330036 | 0.76 | 10.16% |
| 2009-10-30 | 7.35 | 7.70 | 7.18 | 7.48 | 768757 | 5728239 | 0.14 | 1.91% |
| 2009-10-23 | 7.05 | 7.55 | 6.99 | 7.34 | 555750 | 4047736 | 0.27 | 3.82% |
| 2009-10-16 | 6.77 | 7.15 | 6.67 | 7.07 | 321623 | 2247403 | 0.34 | 5.05% |
| 2009-10-09 | 6.49 | 6.76 | 6.46 | 6.73 | 52542 | 350499 | 0.21 | 3.22% |
| 2009-09-30 | 6.66 | 6.73 | 6.19 | 6.52 | 116218 | 755821 | -0.13 | -1.96% |
| 2009-09-25 | 7.03 | 7.08 | 6.48 | 6.65 | 352571 | 2418095 | -0.42 | -5.94% |
| 2009-09-18 | 6.88 | 7.68 | 6.85 | 7.07 | 721298 | 5233518 | 0.14 | 2.02% |
| 2009-09-11 | 6.87 | 7.28 | 6.66 | 6.93 | 612714 | 4222627 | -0.05 | -0.72% |
| 2009-09-04 | 6.40 | 7.00 | 6.00 | 6.98 | 392268 | 2553328 | 0.36 | 5.44% |
| 2009-08-28 | 6.30 | 6.90 | 6.11 | 6.62 | 407422 | 2664813 | 0.28 | 4.42% |
| 2009-08-21 | 6.81 | 7.07 | 5.95 | 6.34 | 363498 | 2307698 | -0.52 | -7.58% |
| 2009-08-14 | 7.48 | 7.85 | 6.83 | 6.86 | 649031 | 4862909 | -0.51 | -6.92% |
| 2009-08-07 | 7.38 | 7.82 | 7.20 | 7.37 | 814702 | 6090294 | 0.05 | 0.68% |
| 2009-07-31 | 7.79 | 8.16 | 6.83 | 7.32 | 976214 | 7362041 | -0.46 | -5.91% |
| 2009-07-24 | 8.15 | 8.24 | 7.53 | 7.78 | 849046 | 6652709 | -0.33 | -4.07% |
| 2009-07-17 | 7.33 | 8.39 | 7.32 | 8.11 | 1087880 | 8557688 | 0.72 | 9.74% |
| 2009-07-10 | 7.78 | 7.95 | 7.20 | 7.39 | 877420 | 6555718 | -0.39 | -5.01% |
| 2009-07-03 | 6.76 | 7.92 | 6.76 | 7.78 | 1055015 | 7732743 | 1.03 | 15.26% |
| 2009-06-26 | 6.94 | 6.94 | 6.60 | 6.75 | 343604 | 2322504 | -0.13 | -1.89% |
| 2009-06-19 | 6.61 | 6.97 | 6.49 | 6.88 | 412334 | 2757815 | 0.28 | 4.24% |
| 2009-06-12 | 6.72 | 7.03 | 6.55 | 6.60 | 453894 | 3102918 | -0.11 | -1.64% |
| 2009-06-05 | 6.96 | 7.07 | 6.61 | 6.71 | 388011 | 2634066 | -0.17 | -2.47% |
| 2009-05-27 | 6.47 | 7.02 | 6.36 | 6.88 | 377082 | 2554625 | 0.19 | 2.84% |
| 2009-05-21 | 7.37 | 7.37 | 6.65 | 6.69 | 572915 | 4030215 | -0.68 | -9.23% |
| 2009-05-15 | 7.25 | 7.79 | 6.92 | 7.37 | 976630 | 7244919 | 0.15 | 2.08% |
| 2009-05-08 | 7.75 | 7.97 | 7.00 | 7.22 | 1358469 | 10150431 | -0.46 | -5.99% |
| 2009-04-30 | 7.09 | 7.80 | 6.60 | 7.68 | 1068650 | 7600080 | 0.70 | 10.03% |
| 2009-04-24 | 5.90 | 7.38 | 5.90 | 6.98 | 1624384 | 10740626 | 1.05 | 17.71% |
| 2009-04-17 | 5.40 | 6.09 | 5.36 | 5.93 | 1005652 | 5715553 | 0.54 | 10.02% |
| 2009-04-10 | 5.30 | 5.45 | 5.10 | 5.39 | 374150 | 1990091 | 0.09 | 1.70% |
| 2009-04-03 | 5.25 | 5.65 | 5.07 | 5.30 | 705856 | 3818750 | 0.04 | 0.76% |
| 2009-03-27 | 5.12 | 5.40 | 5.09 | 5.26 | 691320 | 3629635 | 0.16 | 3.14% |
| 2009-03-20 | 4.71 | 5.18 | 4.57 | 5.10 | 510387 | 2535855 | 0.39 | 8.28% |
| 2009-03-13 | 4.72 | 4.94 | 4.51 | 4.71 | 493926 | 2347368 | 0.02 | 0.43% |
| 2009-03-06 | 4.44 | 4.82 | 4.35 | 4.69 | 386685 | 1778654 | 0.30 | 6.83% |
| 2009-02-27 | 5.30 | 5.63 | 4.34 | 4.39 | 638735 | 3276890 | -0.93 | -17.48% |
| 2009-02-20 | 5.44 | 5.87 | 5.07 | 5.32 | 909539 | 4964151 | -0.11 | -2.03% |
| 2009-02-13 | 5.08 | 5.46 | 5.00 | 5.43 | 990053 | 5185034 | 0.39 | 7.74% |
| 2009-02-06 | 4.57 | 5.15 | 4.46 | 5.04 | 729266 | 3577728 | 0.54 | 12.00% |
| 2009-01-23 | 4.68 | 4.76 | 4.47 | 4.50 | 399335 | 1850370 | -0.07 | -1.53% |
| 2009-01-16 | 4.44 | 4.79 | 4.35 | 4.57 | 639415 | 2924095 | 0.23 | 5.30% |
| 2009-01-09 | 4.07 | 4.64 | 4.03 | 4.34 | 433092 | 1870163 | 0.19 | 4.58% |
| 2008-12-26 | 4.84 | 4.88 | 4.06 | 4.15 | 369373 | 1635791 | -0.71 | -14.61% |
| 2008-12-19 | 4.75 | 5.04 | 4.50 | 4.86 | 538726 | 2597502 | 0.17 | 3.62% |
| 2008-12-12 | 5.10 | 5.34 | 4.45 | 4.69 | 1098574 | 5498038 | -0.36 | -7.13% |
| 2008-12-05 | 4.59 | 5.34 | 4.59 | 5.05 | 1885700 | 9500838 | 0.88 | 21.10% |
| 2008-11-28 | 4.01 | 4.17 | 3.51 | 4.17 | 431463 | 1675687 | 0.06 | 1.46% |
| 2008-11-21 | 3.61 | 4.30 | 3.46 | 4.11 | 658560 | 2604201 | 0.40 | 10.78% |
| 2008-11-14 | 3.12 | 3.71 | 3.12 | 3.71 | 357693 | 1237661 | 0.64 | 20.85% |
| 2008-11-07 | 2.96 | 3.12 | 2.89 | 3.07 | 89356 | 269953 | 0.06 | 1.99% |
| 2008-10-31 | 3.44 | 3.48 | 2.98 | 3.01 | 136498 | 430902 | -0.57 | -15.92% |
| 2008-10-24 | 3.57 | 3.87 | 3.53 | 3.58 | 125353 | 464946 | -0.02 | -0.56% |
| 2008-10-17 | 3.91 | 4.22 | 3.51 | 3.60 | 120160 | 460855 | -0.32 | -8.16% |
| 2008-10-10 | 4.68 | 4.80 | 3.90 | 3.92 | 156113 | 691113 | -0.95 | -19.51% |
| 2008-09-26 | 5.06 | 5.22 | 4.48 | 4.87 | 304787 | 1481874 | 0.11 | 2.31% |
| 2008-09-19 | 4.89 | 5.02 | 4.18 | 4.76 | 202883 | 938394 | -0.12 | -2.46% |
| 2008-09-12 | 4.70 | 5.25 | 4.60 | 4.88 | 312738 | 1558544 | 0.19 | 4.05% |
| 2008-09-05 | 5.05 | 5.32 | 4.60 | 4.69 | 258516 | 1292059 | -0.41 | -8.04% |
| 2008-08-29 | 5.17 | 5.25 | 4.53 | 5.10 | 282058 | 1393231 | -0.11 | -2.11% |
| 2008-08-22 | 4.85 | 5.42 | 4.33 | 5.21 | 245564 | 1220793 | 0.37 | 7.64% |
| 2008-08-15 | 5.39 | 5.53 | 4.43 | 4.84 | 175541 | 865925 | -0.54 | -10.04% |
| 2008-08-08 | 5.94 | 6.04 | 5.35 | 5.38 | 294316 | 1694548 | -0.63 | -10.48% |
| 2008-08-01 | 5.88 | 6.05 | 5.57 | 6.01 | 347507 | 2033330 | 0.11 | 1.86% |
| 2008-07-25 | 5.24 | 6.38 | 5.15 | 5.90 | 695261 | 4052776 | 0.65 | 12.38% |
| 2008-07-18 | 5.40 | 5.80 | 4.91 | 5.25 | 314456 | 1687140 | -0.22 | -4.02% |
| 2008-07-11 | 4.99 | 5.57 | 4.98 | 5.47 | 366009 | 1940488 | 0.47 | 9.40% |
| 2008-07-04 | 4.91 | 5.13 | 4.70 | 5.00 | 406863 | 2033386 | 0.34 | 7.30% |
| 2008-06-27 | 4.76 | 5.25 | 4.64 | 4.66 | 232114 | 1143089 | -0.14 | -2.92% |
| 2008-06-20 | 5.11 | 5.25 | 4.47 | 4.80 | 183726 | 912510 | -0.31 | -6.07% |
| 2008-06-13 | 6.13 | 6.15 | 5.10 | 5.11 | 138068 | 776022 | -1.36 | -21.02% |
| 2008-06-06 | 6.31 | 6.82 | 6.29 | 6.47 | 247215 | 1637685 | 0.08 | 1.25% |
| 2008-05-30 | 6.84 | 6.84 | 6.26 | 6.39 | 217100 | 1418902 | -0.61 | -8.71% |
| 2008-05-23 | 6.84 | 7.46 | 6.24 | 7.00 | 497093 | 3525864 | 0.10 | 1.45% |
| 2008-05-16 | 6.63 | 7.32 | 6.37 | 6.90 | 431529 | 2964858 | 0.19 | 2.83% |
| 2008-05-09 | 7.10 | 7.24 | 6.58 | 6.71 | 355403 | 2470955 | -0.32 | -4.55% |
| 2008-04-30 | 6.93 | 7.10 | 6.69 | 7.03 | 179794 | 1233472 | -0.01 | -0.14% |
| 2008-04-25 | 6.77 | 7.29 | 5.74 | 7.04 | 397863 | 2679337 | 0.71 | 11.22% |
| 2008-04-18 | 7.37 | 7.44 | 6.20 | 6.33 | 292660 | 1998295 | -1.26 | -16.60% |
| 2008-04-11 | 7.40 | 8.35 | 7.11 | 7.59 | 457626 | 3556342 | -0.01 | -0.13% |
| 2008-04-03 | 9.21 | 9.64 | 7.00 | 7.60 | 501687 | 4100918 | -2.12 | -21.81% |
| 2008-03-28 | 9.89 | 10.60 | 8.91 | 9.72 | 1331864 | 13255957 | -0.02 | -0.20% |
| 2008-03-21 | 9.03 | 10.20 | 7.85 | 9.74 | 774230 | 7101656 | 0.83 | 9.31% |
| 2008-03-14 | 9.48 | 9.83 | 8.58 | 8.91 | 293580 | 2732153 | -0.63 | -6.60% |
| 2008-03-07 | 9.37 | 10.39 | 9.26 | 9.54 | 653173 | 6425854 | 0.13 | 1.38% |
| 2008-02-29 | 9.23 | 9.78 | 8.67 | 9.41 | 430376 | 4023938 | 0.18 | 1.95% |
| 2008-02-22 | 9.07 | 9.43 | 8.80 | 9.23 | 243795 | 2223130 | 0.55 | 6.34% |
| 2008-02-15 | 8.70 | 8.92 | 8.40 | 8.68 | 87754 | 763721 | 0.04 | 0.46% |
| 2008-02-05 | 8.31 | 8.77 | 8.31 | 8.64 | 62075 | 534871 | 0.54 | 6.67% |
| 2008-02-01 | 9.17 | 9.19 | 7.70 | 8.10 | 178215 | 1510800 | -1.11 | -12.05% |
| 2008-01-25 | 9.45 | 9.80 | 8.18 | 9.21 | 441445 | 3994136 | -0.16 | -1.71% |
| 2008-01-18 | 9.39 | 9.75 | 8.88 | 9.37 | 395184 | 3733463 | -0.01 | -0.11% |
| 2008-01-11 | 9.22 | 9.48 | 9.02 | 9.38 | 373107 | 3473643 | 0.14 | 1.51% |
| 2008-01-04 | 8.91 | 9.38 | 8.86 | 9.24 | 214226 | 1965701 | 0.35 | 3.94% |
| 2007-12-28 | 9.08 | 9.15 | 8.83 | 8.89 | 305633 | 2745353 | -0.05 | -0.56% |
| 2007-12-21 | 8.70 | 8.96 | 8.48 | 8.94 | 233343 | 2043169 | 0.26 | 3.00% |
| 2007-12-14 | 8.49 | 8.85 | 8.30 | 8.68 | 458392 | 3978581 | 0.27 | 3.21% |
| 2007-12-07 | 7.75 | 8.50 | 7.71 | 8.41 | 208508 | 1694659 | 0.68 | 8.80% |
| 2007-11-30 | 7.93 | 7.98 | 7.62 | 7.73 | 83331 | 650024 | -0.13 | -1.65% |
| 2007-11-23 | 8.08 | 8.31 | 7.65 | 7.86 | 124455 | 1003698 | -0.14 | -1.75% |
| 2007-11-16 | 7.70 | 8.34 | 7.50 | 8.00 | 158229 | 1268774 | 0.21 | 2.70% |
| 2007-11-09 | 8.05 | 8.40 | 7.62 | 7.79 | 133360 | 1071426 | -0.21 | -2.62% |
| 2007-11-02 | 7.36 | 8.58 | 7.36 | 8.00 | 231710 | 1857200 | 0.55 | 7.38% |
| 2007-10-26 | 8.31 | 8.57 | 7.10 | 7.45 | 222872 | 1768438 | -0.99 | -11.73% |
| 2007-10-18 | 8.72 | 8.93 | 8.18 | 8.44 | 243319 | 2104672 | -0.28 | -3.21% |
| 2007-10-12 | 9.98 | 10.05 | 8.30 | 8.72 | 495326 | 4638805 | -1.12 | -11.38% |
| 2007-09-28 | 10.06 | 10.24 | 9.64 | 9.84 | 445643 | 4400828 | -0.22 | -2.19% |
| 2007-09-21 | 9.26 | 10.53 | 9.22 | 10.06 | 961205 | 9515858 | 0.72 | 7.71% |
| 2007-09-14 | 9.10 | 10.24 | 9.00 | 9.34 | 897917 | 8646547 | 0.14 | 1.52% |
| 2007-09-07 | 9.60 | 9.73 | 8.98 | 9.20 | 632367 | 5929432 | -0.30 | -3.16% |
| 2007-08-31 | 9.00 | 9.72 | 8.60 | 9.50 | 840158 | 7734922 | 0.52 | 5.79% |
| 2007-08-24 | 8.67 | 9.23 | 8.51 | 8.98 | 666624 | 5907366 | 0.49 | 5.77% |
| 2007-08-17 | 8.12 | 8.81 | 8.00 | 8.49 | 599958 | 5065159 | 0.29 | 3.54% |
| 2007-08-10 | 8.42 | 8.90 | 8.00 | 8.20 | 800590 | 6817729 | -0.12 | -1.44% |
| 2007-08-03 | 8.38 | 8.71 | 7.80 | 8.32 | 644213 | 5344473 | -0.04 | -0.48% |
| 2007-07-27 | 7.24 | 8.52 | 7.24 | 8.36 | 813879 | 6481939 | 1.12 | 15.47% |
| 2007-07-20 | 6.93 | 7.32 | 6.62 | 7.24 | 252964 | 1771463 | 0.25 | 3.58% |
| 2007-07-13 | 7.25 | 7.45 | 6.89 | 6.99 | 407116 | 2918521 | -0.01 | -0.14% |
| 2007-07-06 | 6.52 | 7.00 | 6.32 | 7.00 | 392999 | 2642466 | 0.54 | 8.36% |
| 2007-06-29 | 8.01 | 8.10 | 6.20 | 6.46 | 559215 | 3959325 | -1.43 | -18.12% |
| 2007-06-22 | 9.15 | 9.44 | 7.88 | 7.89 | 755824 | 6737743 | -1.02 | -11.45% |
| 2007-06-15 | 8.35 | 9.68 | 7.60 | 8.91 | 1136696 | 9943881 | 0.66 | 8.00% |
| 2007-06-08 | 8.25 | 8.50 | 7.42 | 8.25 | 860340 | 6811038 | -0.90 | -9.84% |
| 2007-06-01 | 11.02 | 11.50 | 9.15 | 9.15 | 1021407 | 10971921 | -1.73 | -15.90% |
| 2007-05-25 | 9.30 | 11.31 | 9.25 | 10.88 | 1489022 | 15917418 | 1.05 | 10.68% |
| 2007-05-18 | 10.40 | 10.59 | 9.38 | 9.83 | 960305 | 9600401 | -0.79 | -7.44% |
| 2007-05-11 | 9.00 | 11.20 | 8.90 | 10.62 | 1381965 | 14114297 | 1.62 | 18.00% |
| 2007-04-27 | 7.90 | 9.18 | 7.90 | 9.00 | 1149187 | 9827311 | 1.24 | 15.98% |
| 2007-04-20 | 7.01 | 8.06 | 7.01 | 7.76 | 1107553 | 8416330 | 0.73 | 10.38% |
| 2007-04-13 | 6.70 | 7.29 | 6.54 | 7.03 | 1028582 | 7113312 | 0.34 | 5.08% |
| 2007-04-06 | 6.05 | 6.79 | 5.92 | 6.69 | 1048412 | 6745200 | 0.74 | 12.44% |
| 2007-03-30 | 5.99 | 6.36 | 5.76 | 5.95 | 865460 | 5288114 | 0.05 | 0.85% |
| 2007-03-23 | 5.20 | 5.95 | 5.08 | 5.90 | 830558 | 4670248 | 0.55 | 10.28% |
| 2007-03-16 | 5.30 | 5.67 | 5.20 | 5.35 | 834268 | 4563848 | 0.06 | 1.13% |
| 2007-03-09 | 4.93 | 5.41 | 4.75 | 5.29 | 681274 | 3475430 | 0.38 | 7.74% |
| 2007-03-02 | 5.08 | 5.48 | 4.70 | 4.91 | 807688 | 4062327 | -0.17 | -3.35% |
| 2007-02-16 | 4.70 | 5.20 | 4.65 | 5.08 | 607748 | 2992972 | 0.41 | 8.78% |
| 2007-02-09 | 4.30 | 4.84 | 4.25 | 4.67 | 654855 | 2985801 | 0.34 | 7.85% |
| 2007-02-02 | 4.18 | 4.69 | 4.14 | 4.33 | 973201 | 4292562 | 0.18 | 4.34% |
| 2007-01-26 | 4.06 | 4.63 | 3.89 | 4.15 | 1004934 | 4295018 | 0.13 | 3.23% |
| 2007-01-19 | 3.66 | 4.08 | 3.66 | 4.02 | 594314 | 2310619 | 0.33 | 8.94% |
| 2007-01-12 | 3.65 | 3.96 | 3.60 | 3.69 | 550308 | 2071500 | 0.04 | 1.10% |
| 2007-01-05 | 3.47 | 3.65 | 3.43 | 3.65 | 188114 | 662014 | 0.17 | 4.88% |
| 2006-12-29 | 3.62 | 3.65 | 3.42 | 3.48 | 448543 | 1576914 | -0.12 | -3.33% |
| 2006-12-22 | 3.35 | 3.67 | 3.26 | 3.60 | 568100 | 1964281 | 0.23 | 6.83% |
| 2006-12-15 | 3.27 | 3.48 | 3.23 | 3.37 | 326356 | 1093115 | 0.11 | 3.37% |
| 2006-12-08 | 3.27 | 3.59 | 3.18 | 3.26 | 601784 | 2027852 | 0.01 | 0.31% |
| 2006-12-01 | 3.23 | 3.37 | 3.15 | 3.25 | 363917 | 1187040 | 0.03 | 0.93% |
