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 | 8.99 | 9.29 | 8.30 | 8.59 | 1358329 | 11982442 | -0.40 | -4.45% |
| 2009-11-20 | 8.61 | 9.10 | 8.55 | 8.99 | 1147868 | 10086824 | 0.44 | 5.15% |
| 2009-11-13 | 8.30 | 8.56 | 8.01 | 8.55 | 867428 | 7206336 | 0.25 | 3.01% |
| 2009-11-06 | 7.05 | 8.60 | 7.01 | 8.30 | 1741069 | 14106783 | 1.00 | 13.70% |
| 2009-10-30 | 7.75 | 7.95 | 7.02 | 7.30 | 506750 | 3825390 | -0.45 | -5.81% |
| 2009-10-23 | 7.15 | 7.88 | 7.10 | 7.75 | 760782 | 5792308 | 0.56 | 7.79% |
| 2009-10-16 | 7.08 | 7.50 | 6.93 | 7.19 | 406792 | 2933897 | 0.09 | 1.27% |
| 2009-10-09 | 6.70 | 7.15 | 6.67 | 7.10 | 106285 | 733064 | 0.45 | 6.77% |
| 2009-09-30 | 7.60 | 7.65 | 6.58 | 6.65 | 254990 | 1763241 | -0.90 | -11.92% |
| 2009-09-25 | 7.32 | 8.14 | 7.12 | 7.55 | 874660 | 6667806 | 0.04 | 0.53% |
| 2009-09-18 | 7.31 | 7.94 | 7.30 | 7.51 | 759858 | 5758837 | 0.20 | 2.74% |
| 2009-09-11 | 7.23 | 7.68 | 6.99 | 7.31 | 724987 | 5266125 | 0.06 | 0.83% |
| 2009-09-04 | 7.94 | 7.94 | 6.55 | 7.25 | 756904 | 5366887 | -0.85 | -10.49% |
| 2009-08-28 | 8.27 | 8.57 | 7.73 | 8.10 | 859824 | 7039580 | -0.22 | -2.64% |
| 2009-08-21 | 8.03 | 8.48 | 7.68 | 8.32 | 912950 | 7396615 | 0.25 | 3.10% |
| 2009-08-14 | 9.00 | 9.87 | 8.01 | 8.07 | 1264653 | 11471560 | -0.76 | -8.61% |
| 2009-08-07 | 8.73 | 9.13 | 8.38 | 8.83 | 1119923 | 9843909 | 0.18 | 2.08% |
| 2009-07-31 | 8.38 | 9.24 | 8.04 | 8.65 | 1066303 | 9217679 | 0.28 | 3.35% |
| 2009-07-24 | 8.57 | 8.89 | 8.25 | 8.37 | 965736 | 8261084 | -0.02 | -0.24% |
| 2009-07-17 | 8.60 | 8.77 | 8.23 | 8.39 | 848539 | 7193248 | -0.11 | -1.29% |
| 2009-07-10 | 7.85 | 8.65 | 7.68 | 8.50 | 1004393 | 8115265 | 0.64 | 8.14% |
| 2009-07-03 | 7.10 | 7.97 | 6.95 | 7.86 | 1183450 | 8770615 | 0.80 | 11.33% |
| 2009-06-26 | 7.17 | 7.30 | 6.86 | 7.06 | 751561 | 5301647 | -0.07 | -0.98% |
| 2009-06-19 | 6.66 | 7.45 | 6.56 | 7.13 | 1049969 | 7425386 | 0.54 | 8.19% |
| 2009-06-12 | 6.58 | 7.00 | 6.32 | 6.59 | 720321 | 4818609 | -0.03 | -0.45% |
| 2009-06-05 | 6.55 | 6.96 | 6.39 | 6.62 | 697636 | 4680029 | 0.20 | 3.12% |
| 2009-05-27 | 6.10 | 6.78 | 6.01 | 6.42 | 624463 | 3913640 | 0.10 | 1.58% |
| 2009-05-22 | 6.23 | 6.56 | 6.06 | 6.32 | 1071533 | 6805703 | 0.18 | 2.93% |
| 2009-05-15 | 5.75 | 6.40 | 5.45 | 6.14 | 1127233 | 6702331 | 0.47 | 8.29% |
| 2009-05-07 | 5.25 | 5.95 | 5.25 | 5.67 | 1042113 | 5888878 | 0.43 | 8.21% |
| 2009-04-30 | 5.33 | 5.49 | 4.98 | 5.24 | 448678 | 2315668 | -0.14 | -2.60% |
| 2009-04-24 | 5.59 | 5.94 | 5.36 | 5.38 | 964456 | 5541870 | -0.02 | -0.37% |
| 2009-04-17 | 5.08 | 5.48 | 5.04 | 5.40 | 805213 | 4215372 | 0.36 | 7.14% |
| 2009-04-10 | 5.07 | 5.13 | 4.78 | 5.04 | 362632 | 1800297 | -0.02 | -0.40% |
| 2009-04-03 | 4.82 | 5.23 | 4.72 | 5.06 | 609429 | 3059222 | 0.25 | 5.20% |
| 2009-03-27 | 4.58 | 4.99 | 4.55 | 4.81 | 501175 | 2395007 | 0.20 | 4.34% |
| 2009-03-20 | 4.52 | 4.76 | 4.47 | 4.61 | 411139 | 1904153 | 0.16 | 3.60% |
| 2009-03-13 | 4.62 | 4.62 | 4.27 | 4.45 | 268866 | 1189259 | -0.10 | -2.20% |
| 2009-03-06 | 4.33 | 4.76 | 4.30 | 4.55 | 471989 | 2149257 | 0.13 | 2.94% |
| 2009-02-27 | 4.75 | 5.24 | 4.27 | 4.42 | 1059396 | 5215513 | -0.34 | -7.14% |
| 2009-02-20 | 5.12 | 5.28 | 4.50 | 4.76 | 763134 | 3711115 | -0.40 | -7.75% |
| 2009-02-13 | 4.69 | 5.23 | 4.49 | 5.16 | 1156681 | 5694112 | 0.56 | 12.17% |
| 2009-02-06 | 3.92 | 4.72 | 3.90 | 4.60 | 1341159 | 5964689 | 0.69 | 17.65% |
| 2009-01-23 | 3.94 | 4.09 | 3.78 | 3.91 | 411947 | 1631660 | 0.02 | 0.51% |
| 2009-01-16 | 3.61 | 4.08 | 3.52 | 3.89 | 536618 | 2054115 | 0.23 | 6.28% |
| 2009-01-09 | 3.54 | 3.76 | 3.49 | 3.66 | 258431 | 935685 | 0.13 | 3.68% |
| 2008-12-26 | 3.92 | 4.01 | 3.53 | 3.53 | 349630 | 1317610 | -0.41 | -10.41% |
| 2008-12-19 | 3.77 | 4.07 | 3.63 | 3.94 | 435950 | 1691489 | 0.24 | 6.49% |
| 2008-12-12 | 3.88 | 4.28 | 3.58 | 3.70 | 947609 | 3801391 | -0.19 | -4.88% |
| 2008-12-05 | 3.59 | 4.05 | 3.56 | 3.89 | 835159 | 3220262 | 0.31 | 8.66% |
| 2008-11-28 | 3.90 | 3.96 | 3.46 | 3.58 | 763251 | 2843423 | -0.32 | -8.21% |
| 2008-11-21 | 3.97 | 4.46 | 3.77 | 3.90 | 2815696 | 11336345 | 0.29 | 8.03% |
| 2008-11-14 | 2.67 | 3.61 | 2.61 | 3.61 | 186825 | 575921 | 0.90 | 33.21% |
| 2008-11-04 | 2.67 | 2.80 | 2.61 | 2.71 | 97748 | 267667 | 0.06 | 2.26% |
| 2008-10-31 | 2.80 | 2.85 | 2.55 | 2.65 | 222255 | 599073 | -0.25 | -8.62% |
| 2008-10-24 | 2.70 | 3.07 | 2.63 | 2.90 | 267241 | 768459 | 0.22 | 8.21% |
| 2008-10-17 | 3.10 | 3.11 | 2.62 | 2.68 | 139034 | 394181 | -0.27 | -9.15% |
| 2008-10-10 | 3.35 | 3.44 | 2.88 | 2.95 | 152854 | 485402 | -0.53 | -15.23% |
| 2008-09-26 | 3.68 | 3.81 | 3.15 | 3.48 | 400057 | 1387712 | -0.01 | -0.29% |
| 2008-09-19 | 3.50 | 3.57 | 3.02 | 3.49 | 155502 | 520500 | -0.03 | -0.85% |
| 2008-09-12 | 3.64 | 3.72 | 3.45 | 3.52 | 81214 | 288732 | -0.17 | -4.61% |
| 2008-09-05 | 3.69 | 4.29 | 3.51 | 3.69 | 336483 | 1313377 | -0.04 | -1.07% |
| 2008-08-29 | 3.88 | 3.90 | 3.51 | 3.73 | 122288 | 452036 | -0.09 | -2.36% |
| 2008-08-22 | 4.08 | 4.25 | 3.70 | 3.82 | 218856 | 871638 | -0.25 | -6.14% |
| 2008-08-15 | 4.50 | 4.59 | 3.90 | 4.07 | 130051 | 533746 | -0.43 | -9.56% |
| 2008-08-08 | 5.14 | 5.18 | 4.47 | 4.50 | 161461 | 791410 | -0.68 | -13.13% |
| 2008-08-01 | 5.55 | 5.60 | 5.00 | 5.18 | 282502 | 1501357 | -0.35 | -6.33% |
| 2008-07-25 | 5.10 | 5.59 | 5.02 | 5.53 | 450173 | 2436567 | 0.41 | 8.01% |
| 2008-07-18 | 5.13 | 5.45 | 4.62 | 5.12 | 305025 | 1545604 | 0.02 | 0.39% |
| 2008-07-11 | 4.68 | 5.61 | 4.59 | 5.10 | 579717 | 3035394 | 0.52 | 11.35% |
| 2008-07-04 | 4.55 | 4.77 | 4.28 | 4.58 | 183368 | 832359 | 0.04 | 0.88% |
| 2008-06-27 | 4.51 | 5.12 | 4.43 | 4.54 | 263697 | 1256077 | -0.02 | -0.44% |
| 2008-06-20 | 5.19 | 5.25 | 4.21 | 4.56 | 238727 | 1134202 | -0.59 | -11.46% |
| 2008-06-13 | 5.88 | 5.88 | 5.00 | 5.15 | 191626 | 1016043 | -0.94 | -15.44% |
| 2008-06-06 | 6.50 | 6.52 | 6.01 | 6.09 | 140816 | 878871 | -0.40 | -6.16% |
| 2008-05-30 | 6.69 | 6.72 | 6.30 | 6.49 | 186515 | 1206251 | -0.23 | -3.42% |
| 2008-05-23 | 9.75 | 10.04 | 6.51 | 6.72 | 271004 | 2157649 | -3.10 | -31.57% |
| 2008-05-16 | 9.36 | 10.34 | 9.12 | 9.82 | 409240 | 4027257 | 0.22 | 2.29% |
| 2008-05-08 | 9.73 | 10.46 | 9.25 | 9.60 | 386165 | 3798153 | 0.04 | 0.42% |
| 2008-04-30 | 9.00 | 9.61 | 8.90 | 9.56 | 174854 | 1625376 | 0.31 | 3.35% |
| 2008-04-25 | 8.99 | 9.56 | 7.65 | 9.25 | 389957 | 3442898 | 0.99 | 11.98% |
| 2008-04-18 | 9.30 | 9.49 | 8.25 | 8.26 | 197189 | 1759444 | -1.24 | -13.05% |
| 2008-04-11 | 9.06 | 9.97 | 8.71 | 9.50 | 197386 | 1869848 | 0.42 | 4.63% |
| 2008-04-03 | 11.15 | 11.30 | 8.56 | 9.08 | 214230 | 2066299 | -2.42 | -21.04% |
| 2008-03-28 | 12.30 | 12.36 | 10.69 | 11.50 | 152782 | 1780203 | -0.61 | -5.04% |
| 2008-03-21 | 13.06 | 13.20 | 11.00 | 12.11 | 263627 | 3131315 | -0.99 | -7.56% |
| 2008-03-14 | 14.13 | 14.13 | 12.70 | 13.10 | 174468 | 2345966 | -1.17 | -8.20% |
| 2008-03-07 | 13.70 | 14.70 | 13.60 | 14.27 | 518614 | 7435699 | 0.50 | 3.63% |
| 2008-02-29 | 13.97 | 14.55 | 12.79 | 13.77 | 513845 | 7069304 | -0.06 | -0.43% |
| 2008-02-22 | 13.13 | 13.90 | 12.68 | 13.83 | 375784 | 5002536 | 1.14 | 8.98% |
| 2008-02-15 | 12.71 | 13.06 | 12.00 | 12.69 | 99240 | 1263060 | -0.15 | -1.17% |
| 2008-02-05 | 12.35 | 13.16 | 12.00 | 12.84 | 155761 | 1968438 | 0.96 | 8.08% |
| 2008-02-01 | 14.30 | 15.17 | 11.36 | 11.88 | 641428 | 8852901 | -2.52 | -17.50% |
| 2008-01-25 | 13.89 | 14.76 | 11.78 | 14.40 | 626081 | 8507769 | 0.50 | 3.60% |
| 2008-01-18 | 14.52 | 15.45 | 13.37 | 13.90 | 425949 | 6192387 | -0.63 | -4.34% |
| 2008-01-11 | 14.44 | 15.10 | 13.88 | 14.53 | 384889 | 5589681 | 0.11 | 0.76% |
| 2008-01-04 | 13.88 | 14.70 | 13.78 | 14.42 | 196942 | 2836352 | 0.63 | 4.57% |
| 2007-12-28 | 13.00 | 14.28 | 12.85 | 13.79 | 395344 | 5391312 | 0.97 | 7.57% |
| 2007-12-21 | 12.46 | 12.94 | 12.38 | 12.82 | 269928 | 3418233 | 0.43 | 3.47% |
| 2007-12-14 | 11.65 | 12.63 | 11.64 | 12.39 | 313762 | 3822062 | 0.57 | 4.82% |
| 2007-12-07 | 11.50 | 11.93 | 11.41 | 11.82 | 181138 | 2124762 | 0.39 | 3.41% |
| 2007-11-30 | 11.09 | 11.70 | 10.85 | 11.43 | 158170 | 1790077 | 0.49 | 4.48% |
| 2007-11-23 | 11.40 | 11.94 | 10.51 | 10.94 | 167991 | 1916746 | -0.41 | -3.61% |
| 2007-11-16 | 11.08 | 11.80 | 10.91 | 11.35 | 172003 | 1969414 | 0.12 | 1.07% |
| 2007-11-09 | 11.47 | 11.80 | 10.80 | 11.23 | 164847 | 1869977 | -0.27 | -2.35% |
| 2007-11-02 | 11.67 | 12.48 | 11.20 | 11.50 | 251173 | 2956913 | 0.15 | 1.32% |
| 2007-10-26 | 13.90 | 13.90 | 11.00 | 11.35 | 311575 | 3908914 | -2.42 | -17.57% |
| 2007-10-18 | 14.50 | 14.98 | 13.75 | 13.77 | 533971 | 7667478 | -0.36 | -2.55% |
| 2007-10-12 | 14.45 | 15.76 | 13.60 | 14.13 | 989462 | 14635837 | -0.03 | -0.21% |
| 2007-09-28 | 13.80 | 14.30 | 13.35 | 14.16 | 328321 | 4533260 | 0.29 | 2.09% |
| 2007-09-21 | 14.44 | 14.91 | 13.60 | 13.87 | 388024 | 5550541 | -0.72 | -4.93% |
| 2007-09-14 | 14.80 | 15.49 | 13.59 | 14.59 | 556792 | 8052270 | -0.46 | -3.06% |
| 2007-09-07 | 15.10 | 16.67 | 15.00 | 15.05 | 1082471 | 17081804 | 0.28 | 1.90% |
| 2007-08-31 | 15.29 | 15.47 | 14.21 | 14.77 | 665160 | 9881019 | -0.23 | -1.53% |
| 2007-08-24 | 14.80 | 15.65 | 14.46 | 15.00 | 717308 | 10747367 | 0.51 | 3.52% |
| 2007-08-17 | 14.20 | 15.00 | 13.75 | 14.49 | 591889 | 8535656 | 0.26 | 1.83% |
| 2007-08-10 | 14.10 | 15.28 | 13.80 | 14.23 | 1052293 | 15523284 | 0.34 | 2.45% |
| 2007-08-03 | 13.95 | 14.80 | 13.05 | 13.89 | 912033 | 12777336 | -0.08 | -0.57% |
| 2007-07-27 | 13.10 | 14.23 | 12.90 | 13.97 | 757551 | 10334558 | 1.17 | 9.14% |
| 2007-07-20 | 12.95 | 13.01 | 12.10 | 12.80 | 319065 | 4013884 | -0.26 | -1.99% |
| 2007-07-13 | 11.68 | 13.90 | 11.68 | 13.06 | 889229 | 11559325 | 1.46 | 12.59% |
| 2007-07-06 | 10.83 | 11.79 | 10.51 | 11.60 | 466211 | 5246939 | 0.63 | 5.74% |
| 2007-06-29 | 13.50 | 14.00 | 10.60 | 10.97 | 675485 | 8255719 | -2.48 | -18.44% |
| 2007-06-22 | 14.25 | 15.48 | 12.81 | 13.45 | 1023648 | 14720936 | -0.48 | -3.45% |
| 2007-06-15 | 13.30 | 14.80 | 12.02 | 13.93 | 1162928 | 15924277 | 0.81 | 6.17% |
| 2007-06-08 | 11.91 | 13.46 | 11.29 | 13.12 | 922009 | 11533705 | -0.11 | -0.83% |
| 2007-06-01 | 16.89 | 18.60 | 13.23 | 13.23 | 1216356 | 19671584 | -3.59 | -21.34% |
| 2007-05-25 | 15.59 | 17.38 | 15.39 | 16.82 | 1143363 | 19073668 | 0.66 | 4.08% |
| 2007-05-18 | 13.00 | 18.19 | 12.87 | 16.16 | 1735097 | 26440136 | 2.86 | 21.50% |
| 2007-05-11 | 11.70 | 14.26 | 11.58 | 13.30 | 1101256 | 14623107 | 1.49 | 12.62% |
| 2007-04-27 | 12.60 | 13.00 | 11.66 | 11.81 | 1018764 | 12538947 | -0.61 | -4.91% |
| 2007-04-20 | 11.45 | 13.31 | 11.45 | 12.42 | 1265233 | 15370135 | 1.08 | 9.52% |
| 2007-04-13 | 10.60 | 12.28 | 10.08 | 11.34 | 1276153 | 13940634 | 0.81 | 7.69% |
| 2007-04-06 | 8.60 | 10.75 | 8.51 | 10.53 | 1539172 | 15038302 | 1.97 | 23.01% |
| 2007-03-30 | 8.44 | 8.97 | 7.91 | 8.56 | 1009103 | 8706646 | 0.14 | 1.66% |
| 2007-03-23 | 7.93 | 8.80 | 7.85 | 8.42 | 677742 | 5657439 | 0.67 | 8.64% |
| 2007-03-16 | 7.97 | 8.37 | 7.50 | 7.75 | 551159 | 4396862 | -0.24 | -3.00% |
| 2007-03-09 | 7.45 | 8.15 | 7.21 | 7.99 | 478570 | 3676201 | 0.54 | 7.25% |
| 2007-03-02 | 8.24 | 8.90 | 7.25 | 7.45 | 751904 | 5980301 | -0.74 | -9.04% |
| 2007-02-16 | 7.72 | 8.45 | 7.68 | 8.19 | 576494 | 4706290 | 0.48 | 6.23% |
| 2007-02-09 | 7.28 | 7.88 | 7.18 | 7.71 | 425587 | 3240490 | 0.43 | 5.91% |
| 2007-02-02 | 8.18 | 8.66 | 7.03 | 7.28 | 689274 | 5434164 | -0.82 | -10.12% |
| 2007-01-26 | 9.17 | 9.40 | 7.47 | 8.10 | 1091534 | 9340549 | -1.05 | -11.47% |
| 2007-01-19 | 7.90 | 9.32 | 7.71 | 9.15 | 1258004 | 10481207 | 1.40 | 18.07% |
| 2007-01-12 | 6.04 | 8.05 | 6.00 | 7.75 | 1340345 | 9554839 | 1.75 | 29.17% |
| 2007-01-05 | 5.64 | 6.08 | 5.58 | 6.00 | 351011 | 2052559 | 0.38 | 6.76% |
| 2006-12-29 | 6.36 | 6.66 | 5.35 | 5.62 | 1686504 | 9806362 | -0.74 | -11.63% |
| 2006-12-01 | 6.02 | 6.59 | 6.02 | 6.36 | 254583 | 1616059 | 0.90 | 16.48% |
