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 | 8.65 | 9.12 | 7.80 | 7.83 | 837716 | 7196262 | -0.84 | -9.69% |
| 2009-11-20 | 8.48 | 8.96 | 8.35 | 8.67 | 937413 | 8160797 | 0.25 | 2.97% |
| 2009-11-13 | 7.83 | 8.60 | 7.70 | 8.42 | 1048816 | 8591042 | 0.59 | 7.54% |
| 2009-11-06 | 7.05 | 8.06 | 6.97 | 7.83 | 610438 | 4703319 | 0.67 | 9.36% |
| 2009-10-30 | 7.76 | 7.85 | 7.05 | 7.16 | 381254 | 2844466 | -0.63 | -8.09% |
| 2009-10-23 | 7.30 | 7.83 | 7.28 | 7.79 | 565580 | 4310002 | 0.50 | 6.86% |
| 2009-10-16 | 7.52 | 7.59 | 7.17 | 7.29 | 265112 | 1950501 | -0.19 | -2.54% |
| 2009-10-09 | 6.86 | 7.48 | 6.84 | 7.48 | 102902 | 751848 | 0.68 | 10.00% |
| 2009-09-30 | 7.08 | 7.16 | 6.50 | 6.80 | 102840 | 702283 | -0.24 | -3.41% |
| 2009-09-25 | 7.60 | 7.78 | 6.90 | 7.04 | 270775 | 2001959 | -0.67 | -8.69% |
| 2009-09-18 | 7.70 | 8.43 | 7.54 | 7.71 | 693455 | 5534864 | 0.07 | 0.92% |
| 2009-09-11 | 7.73 | 7.97 | 7.37 | 7.64 | 652794 | 5043055 | -0.06 | -0.78% |
| 2009-09-04 | 7.32 | 7.85 | 6.62 | 7.70 | 538728 | 3924141 | 0.20 | 2.67% |
| 2009-08-28 | 7.40 | 7.80 | 6.90 | 7.50 | 452510 | 3364536 | 0.19 | 2.60% |
| 2009-08-21 | 7.99 | 7.99 | 6.80 | 7.31 | 406430 | 2982946 | -0.98 | -11.82% |
| 2009-08-14 | 9.03 | 9.28 | 8.28 | 8.29 | 371495 | 3273386 | -0.67 | -7.48% |
| 2009-08-07 | 9.80 | 10.07 | 8.90 | 8.96 | 811299 | 7841178 | -0.85 | -8.66% |
| 2009-07-31 | 10.09 | 10.88 | 8.69 | 9.81 | 1562524 | 15624016 | -0.44 | -4.29% |
| 2009-07-24 | 9.78 | 10.50 | 9.21 | 10.25 | 1785343 | 17706458 | 0.52 | 5.34% |
| 2009-07-17 | 8.90 | 9.99 | 8.80 | 9.73 | 1595303 | 14888349 | 0.74 | 8.23% |
| 2009-07-10 | 9.09 | 9.55 | 8.75 | 8.99 | 1410430 | 12873995 | -0.10 | -1.10% |
| 2009-07-03 | 8.00 | 9.18 | 7.70 | 9.09 | 1359306 | 11501694 | 1.16 | 14.63% |
| 2009-06-26 | 7.62 | 8.48 | 7.60 | 7.93 | 1382888 | 11117675 | 0.37 | 4.89% |
| 2009-06-19 | 7.15 | 7.82 | 7.10 | 7.56 | 614602 | 4602464 | 0.41 | 5.73% |
| 2009-06-12 | 7.40 | 7.64 | 7.10 | 7.15 | 534745 | 3950613 | -0.36 | -4.79% |
| 2009-06-05 | 7.45 | 8.05 | 7.15 | 7.51 | 786472 | 5982582 | 0.16 | 2.18% |
| 2009-05-27 | 7.34 | 7.63 | 7.15 | 7.35 | 256157 | 1903293 | -0.22 | -2.91% |
| 2009-05-22 | 7.97 | 8.36 | 7.40 | 7.57 | 966021 | 7622524 | -0.17 | -2.20% |
| 2009-05-15 | 7.56 | 7.84 | 7.02 | 7.74 | 820717 | 6080176 | 0.22 | 2.93% |
| 2009-05-08 | 7.20 | 7.80 | 7.06 | 7.52 | 996396 | 7395171 | 0.46 | 6.52% |
| 2009-04-30 | 6.89 | 7.25 | 6.41 | 7.06 | 531230 | 3636099 | 0.10 | 1.44% |
| 2009-04-24 | 7.42 | 7.94 | 6.61 | 6.96 | 1044166 | 7641299 | -0.48 | -6.45% |
| 2009-04-17 | 7.35 | 8.35 | 7.21 | 7.44 | 2044778 | 15760227 | 0.29 | 4.06% |
| 2009-04-10 | 5.81 | 7.15 | 5.73 | 7.15 | 1471458 | 9569855 | 1.36 | 23.49% |
| 2009-04-03 | 5.90 | 6.09 | 5.60 | 5.79 | 763070 | 4485664 | -0.12 | -2.03% |
| 2009-03-27 | 5.98 | 6.19 | 5.65 | 5.91 | 1169490 | 6909254 | -0.04 | -0.67% |
| 2009-03-20 | 4.87 | 5.99 | 4.87 | 5.95 | 1015537 | 5691276 | 1.02 | 20.69% |
| 2009-03-13 | 5.15 | 5.24 | 4.70 | 4.93 | 374365 | 1862295 | -0.19 | -3.71% |
| 2009-03-06 | 4.50 | 5.36 | 4.50 | 5.12 | 525328 | 2632817 | 0.40 | 8.47% |
| 2009-02-27 | 5.76 | 5.97 | 4.72 | 4.72 | 841486 | 4668924 | -1.03 | -17.91% |
| 2009-02-20 | 5.96 | 6.25 | 5.30 | 5.75 | 1067900 | 6135013 | -0.16 | -2.71% |
| 2009-02-13 | 4.91 | 6.10 | 4.91 | 5.91 | 1726456 | 9577191 | 1.11 | 23.12% |
| 2009-02-06 | 4.29 | 4.86 | 4.19 | 4.80 | 1072883 | 4894304 | 0.55 | 12.94% |
| 2009-01-23 | 4.21 | 4.48 | 4.08 | 4.25 | 887855 | 3802714 | 0.08 | 1.92% |
| 2009-01-16 | 3.75 | 4.25 | 3.71 | 4.17 | 1367766 | 5565115 | 0.58 | 16.16% |
| 2009-01-09 | 3.36 | 3.68 | 3.31 | 3.59 | 526609 | 1852277 | 0.20 | 5.90% |
| 2008-12-26 | 4.23 | 4.30 | 3.34 | 3.39 | 647035 | 2381719 | -0.93 | -21.53% |
| 2008-12-19 | 3.80 | 4.46 | 3.68 | 4.32 | 572334 | 2425005 | 0.50 | 13.09% |
| 2008-12-12 | 3.97 | 4.56 | 3.76 | 3.82 | 637644 | 2696490 | -0.10 | -2.55% |
| 2008-12-05 | 3.28 | 4.02 | 3.28 | 3.92 | 428695 | 1609121 | 0.53 | 15.63% |
| 2008-11-28 | 3.57 | 3.81 | 3.23 | 3.39 | 224533 | 785161 | -0.12 | -3.42% |
| 2008-11-21 | 3.78 | 3.95 | 3.34 | 3.51 | 495123 | 1828148 | -0.11 | -3.04% |
| 2008-11-14 | 2.92 | 3.62 | 2.86 | 3.62 | 332387 | 1078081 | 0.80 | 28.37% |
| 2008-11-07 | 2.92 | 2.93 | 2.60 | 2.82 | 103512 | 288182 | -0.11 | -3.75% |
| 2008-10-31 | 3.45 | 3.45 | 2.90 | 2.93 | 125925 | 394715 | -0.53 | -15.32% |
| 2008-10-24 | 3.47 | 3.88 | 3.37 | 3.46 | 159101 | 577633 | 0.00 | 0.00% |
| 2008-10-17 | 4.08 | 4.14 | 3.34 | 3.46 | 133820 | 503368 | -0.37 | -9.66% |
| 2008-10-10 | 4.45 | 4.52 | 3.82 | 3.83 | 112795 | 472083 | -0.73 | -16.01% |
| 2008-09-26 | 5.17 | 5.37 | 4.28 | 4.56 | 261089 | 1249338 | -0.32 | -6.56% |
| 2008-09-19 | 4.33 | 4.88 | 4.10 | 4.88 | 174116 | 787698 | 0.45 | 10.16% |
| 2008-09-12 | 4.97 | 5.08 | 4.35 | 4.43 | 120139 | 554058 | -0.63 | -12.45% |
| 2008-09-05 | 5.44 | 5.49 | 5.05 | 5.06 | 138852 | 728168 | -0.40 | -7.33% |
| 2008-08-29 | 5.63 | 5.79 | 5.14 | 5.46 | 172726 | 930809 | -0.15 | -2.67% |
| 2008-08-22 | 5.62 | 6.34 | 5.01 | 5.61 | 370284 | 2134884 | -0.05 | -0.88% |
| 2008-08-15 | 6.28 | 6.35 | 5.25 | 5.66 | 193265 | 1107209 | -0.67 | -10.59% |
| 2008-08-08 | 7.98 | 8.24 | 6.31 | 6.33 | 312044 | 2319522 | -1.57 | -19.87% |
| 2008-08-01 | 8.35 | 8.46 | 7.56 | 7.90 | 283481 | 2278517 | -0.24 | -2.95% |
| 2008-07-25 | 7.85 | 8.64 | 7.58 | 8.14 | 493041 | 4066552 | 0.22 | 2.78% |
| 2008-07-18 | 8.15 | 8.32 | 7.18 | 7.92 | 367375 | 2843612 | -0.10 | -1.25% |
| 2008-07-11 | 7.00 | 8.47 | 6.90 | 8.02 | 725840 | 5836516 | 1.09 | 15.73% |
| 2008-07-04 | 6.48 | 7.44 | 6.41 | 6.93 | 264522 | 1828365 | -0.06 | -0.86% |
| 2008-06-27 | 6.70 | 7.95 | 6.30 | 6.99 | 389484 | 2829120 | 0.12 | 1.75% |
| 2008-06-20 | 6.45 | 7.13 | 5.60 | 6.87 | 459155 | 3024034 | 0.35 | 5.37% |
| 2008-06-13 | 7.99 | 8.00 | 6.52 | 6.52 | 149630 | 1070030 | -1.90 | -22.57% |
| 2008-06-06 | 8.96 | 9.13 | 8.40 | 8.42 | 165668 | 1445931 | -0.52 | -5.82% |
| 2008-05-30 | 9.00 | 9.64 | 8.61 | 8.94 | 163650 | 1500532 | -0.49 | -5.20% |
| 2008-05-23 | 10.72 | 11.05 | 9.00 | 9.43 | 383888 | 3878931 | -1.56 | -14.20% |
| 2008-05-16 | 23.00 | 24.38 | 10.81 | 10.99 | 369596 | 6427458 | -12.60 | -53.41% |
| 2008-05-09 | 20.55 | 24.29 | 19.70 | 23.59 | 340078 | 7424728 | 3.23 | 15.86% |
| 2008-04-30 | 18.93 | 21.00 | 18.72 | 20.36 | 120436 | 2402355 | 0.86 | 4.41% |
| 2008-04-25 | 18.10 | 20.53 | 14.48 | 19.50 | 291512 | 5262594 | 2.68 | 15.93% |
| 2008-04-18 | 16.42 | 18.88 | 16.20 | 16.82 | 337256 | 5922656 | 0.18 | 1.08% |
| 2008-04-11 | 14.05 | 17.26 | 14.05 | 16.64 | 244433 | 3924430 | 1.95 | 13.27% |
| 2008-04-03 | 17.08 | 17.59 | 13.31 | 14.69 | 96838 | 1447750 | -3.31 | -18.39% |
| 2008-03-28 | 19.18 | 19.40 | 16.38 | 18.00 | 124483 | 2218167 | -1.24 | -6.45% |
| 2008-03-21 | 18.96 | 19.70 | 17.05 | 19.24 | 105086 | 1972344 | -1.81 | -8.60% |
| 2008-03-14 | 25.10 | 25.19 | 20.20 | 21.05 | 81178 | 1822018 | -4.01 | -16.00% |
| 2008-03-07 | 24.55 | 26.36 | 24.15 | 25.06 | 109445 | 2758963 | 0.55 | 2.24% |
| 2008-02-29 | 27.00 | 27.38 | 23.12 | 24.51 | 146628 | 3600954 | -2.26 | -8.44% |
| 2008-02-22 | 28.27 | 29.24 | 26.12 | 26.77 | 146503 | 4100707 | -0.22 | -0.81% |
| 2008-02-15 | 23.90 | 27.03 | 22.80 | 26.99 | 68267 | 1730685 | 3.59 | 15.34% |
| 2008-02-05 | 23.78 | 24.60 | 22.80 | 23.40 | 35733 | 842765 | 0.72 | 3.17% |
| 2008-02-01 | 24.05 | 24.48 | 21.15 | 22.68 | 68253 | 1568267 | -2.01 | -8.14% |
| 2008-01-25 | 28.02 | 28.40 | 22.80 | 24.69 | 115122 | 2819358 | -3.41 | -12.13% |
| 2008-01-18 | 29.25 | 30.85 | 25.96 | 28.10 | 130982 | 3767397 | -1.16 | -3.96% |
| 2008-01-11 | 29.25 | 31.08 | 28.20 | 29.26 | 124905 | 3686116 | 0.06 | 0.20% |
| 2008-01-04 | 26.60 | 29.80 | 25.80 | 29.20 | 112465 | 3208705 | 2.87 | 10.90% |
| 2007-12-28 | 24.72 | 26.99 | 24.15 | 26.33 | 115847 | 3022911 | 1.65 | 6.69% |
| 2007-12-21 | 23.51 | 25.70 | 22.80 | 24.68 | 54490 | 1309325 | 1.15 | 4.89% |
| 2007-12-14 | 23.90 | 26.49 | 22.15 | 23.53 | 88085 | 2176328 | -0.46 | -1.92% |
| 2007-12-07 | 22.71 | 24.08 | 20.45 | 23.99 | 62935 | 1394000 | 1.29 | 5.68% |
| 2007-11-30 | 27.15 | 27.44 | 22.28 | 22.70 | 60172 | 1431887 | -3.80 | -14.34% |
| 2007-11-23 | 27.40 | 27.94 | 24.90 | 26.50 | 52885 | 1406070 | -0.94 | -3.43% |
| 2007-11-15 | 29.68 | 29.68 | 23.25 | 27.44 | 87331 | 2270175 | -1.26 | -4.39% |
| 2007-11-09 | 28.12 | 30.88 | 24.00 | 28.70 | 86780 | 2433249 | 0.58 | 2.06% |
| 2007-11-02 | 27.30 | 29.70 | 25.80 | 28.12 | 73953 | 2077859 | 1.22 | 4.54% |
| 2007-10-26 | 32.70 | 32.70 | 26.50 | 26.90 | 55781 | 1616257 | -4.72 | -14.93% |
| 2007-10-18 | 33.45 | 35.19 | 31.58 | 31.62 | 43405 | 1449670 | -1.83 | -5.47% |
| 2007-10-12 | 34.66 | 37.29 | 31.87 | 33.45 | 133956 | 4537166 | -0.55 | -1.62% |
| 2007-09-28 | 29.27 | 35.20 | 28.21 | 34.00 | 218032 | 7060705 | 4.94 | 17.00% |
| 2007-09-21 | 23.40 | 30.00 | 23.40 | 29.06 | 272743 | 7401391 | 5.27 | 22.15% |
| 2007-09-14 | 24.20 | 25.20 | 21.10 | 23.79 | 114610 | 2677005 | -0.38 | -1.57% |
| 2007-09-07 | 25.64 | 26.28 | 23.67 | 24.17 | 182029 | 4504238 | -1.47 | -5.73% |
| 2007-08-31 | 25.81 | 28.00 | 24.11 | 25.64 | 184411 | 4786698 | 0.24 | 0.94% |
| 2007-08-24 | 22.94 | 26.31 | 22.90 | 25.40 | 158275 | 3946003 | 2.43 | 10.58% |
| 2007-08-17 | 24.28 | 24.28 | 22.52 | 22.97 | 91749 | 2149432 | -1.38 | -5.67% |
| 2007-08-10 | 22.99 | 27.50 | 22.99 | 24.35 | 271675 | 6707134 | -1.20 | -4.70% |
| 2007-08-03 | 25.47 | 27.60 | 22.61 | 25.55 | 307482 | 7702380 | 0.08 | 0.31% |
| 2007-07-27 | 21.44 | 25.47 | 21.35 | 25.47 | 205980 | 4795709 | 4.43 | 21.05% |
| 2007-07-20 | 19.70 | 21.54 | 18.60 | 21.04 | 174237 | 3590027 | 1.47 | 7.51% |
| 2007-07-13 | 17.50 | 19.57 | 16.37 | 19.57 | 107936 | 1931742 | 2.37 | 13.78% |
| 2007-07-06 | 18.90 | 19.43 | 15.50 | 17.20 | 66617 | 1192341 | -1.70 | -8.99% |
| 2007-06-29 | 20.28 | 21.85 | 17.30 | 18.90 | 126067 | 2472689 | -1.35 | -6.67% |
| 2007-06-22 | 22.18 | 24.09 | 19.70 | 20.25 | 254235 | 5739174 | -1.13 | -5.29% |
| 2007-06-15 | 17.89 | 21.38 | 17.89 | 21.38 | 178280 | 3528173 | 3.47 | 19.38% |
| 2007-06-08 | 17.48 | 18.50 | 14.00 | 17.91 | 179993 | 3027707 | 0.91 | 5.35% |
| 2007-06-01 | 22.11 | 23.10 | 17.00 | 17.00 | 200974 | 4045099 | -5.09 | -23.04% |
| 2007-05-25 | 17.90 | 23.80 | 17.85 | 22.09 | 249973 | 5127253 | 3.23 | 17.13% |
| 2007-05-18 | 18.58 | 20.30 | 17.40 | 18.86 | 199985 | 3785561 | 0.23 | 1.24% |
| 2007-05-11 | 18.49 | 20.69 | 18.27 | 18.63 | 139052 | 2663087 | -0.05 | -0.27% |
| 2007-04-27 | 17.20 | 20.71 | 17.20 | 18.68 | 144015 | 2768373 | 1.56 | 9.11% |
| 2007-04-20 | 16.65 | 17.60 | 16.00 | 17.12 | 200570 | 3384260 | 0.47 | 2.82% |
| 2007-04-13 | 13.33 | 17.19 | 13.00 | 16.65 | 390330 | 5788788 | 3.52 | 26.81% |
| 2007-04-06 | 12.50 | 13.65 | 12.50 | 13.13 | 138498 | 1816961 | 0.51 | 4.04% |
| 2007-03-30 | 12.00 | 13.90 | 11.65 | 12.62 | 303916 | 3914719 | 0.64 | 5.34% |
| 2007-03-23 | 10.38 | 12.18 | 10.20 | 11.98 | 219279 | 2507237 | 1.23 | 11.44% |
| 2007-03-16 | 10.96 | 11.99 | 10.56 | 10.75 | 160680 | 1771433 | -0.21 | -1.92% |
| 2007-03-09 | 10.32 | 11.85 | 10.32 | 10.96 | 203933 | 2292783 | 0.53 | 5.08% |
| 2007-03-02 | 11.22 | 12.19 | 9.90 | 10.43 | 157842 | 1720973 | -0.85 | -7.54% |
| 2007-02-16 | 10.90 | 11.80 | 10.33 | 11.28 | 143534 | 1568582 | 0.85 | 8.15% |
| 2007-02-09 | 9.24 | 10.87 | 9.05 | 10.43 | 137672 | 1396643 | 1.21 | 13.12% |
| 2007-02-02 | 10.33 | 11.93 | 9.21 | 9.22 | 296548 | 3130496 | -1.20 | -11.52% |
| 2007-01-26 | 9.87 | 11.12 | 9.74 | 10.42 | 231922 | 2411501 | 0.74 | 7.64% |
| 2007-01-19 | 8.70 | 9.79 | 8.70 | 9.68 | 158599 | 1477140 | 0.88 | 10.00% |
| 2007-01-12 | 7.43 | 9.58 | 7.36 | 8.80 | 250647 | 2234285 | 1.36 | 18.28% |
| 2007-01-05 | 7.69 | 7.70 | 7.13 | 7.44 | 61943 | 453425 | -0.17 | -2.23% |
| 2006-12-29 | 8.11 | 8.24 | 7.55 | 7.61 | 89679 | 701025 | -0.50 | -6.17% |
| 2006-12-22 | 8.35 | 8.60 | 8.06 | 8.11 | 110644 | 922518 | -0.24 | -2.87% |
| 2006-12-15 | 8.25 | 8.52 | 8.05 | 8.35 | 98746 | 817982 | 0.07 | 0.84% |
| 2006-12-08 | 9.51 | 9.78 | 8.01 | 8.28 | 201280 | 1794221 | -1.24 | -13.03% |
| 2006-12-01 | 8.24 | 9.97 | 8.00 | 9.52 | 214503 | 1940082 | 1.26 | 15.25% |
