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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.19 | 8.48 | 7.81 | 7.89 | 620065 | 5100164 | -0.29 | -3.54% |
| 2009-11-20 | 7.76 | 8.34 | 7.70 | 8.18 | 662211 | 5295756 | 0.43 | 5.55% |
| 2009-11-13 | 7.65 | 8.25 | 7.55 | 7.75 | 650301 | 5134574 | 0.10 | 1.31% |
| 2009-11-06 | 6.99 | 7.70 | 6.90 | 7.65 | 517303 | 3865136 | 0.50 | 6.99% |
| 2009-10-29 | 7.76 | 7.85 | 7.06 | 7.15 | 571743 | 4256367 | -0.60 | -7.74% |
| 2009-10-23 | 6.69 | 7.93 | 6.61 | 7.75 | 1489831 | 11281949 | 1.06 | 15.85% |
| 2009-10-16 | 6.35 | 6.85 | 6.20 | 6.69 | 457204 | 2985001 | 0.39 | 6.19% |
| 2009-10-09 | 5.98 | 6.33 | 5.90 | 6.30 | 49541 | 307965 | 0.26 | 4.30% |
| 2009-09-30 | 6.28 | 6.37 | 5.75 | 6.04 | 137710 | 827641 | -0.20 | -3.21% |
| 2009-09-25 | 6.81 | 7.04 | 6.15 | 6.24 | 465955 | 3071264 | -0.99 | -13.69% |
| 2009-09-17 | 6.40 | 7.23 | 6.39 | 7.23 | 497568 | 3399998 | 0.84 | 13.15% |
| 2009-09-11 | 6.21 | 6.54 | 6.06 | 6.39 | 446186 | 2820053 | 0.17 | 2.73% |
| 2009-09-04 | 6.15 | 6.31 | 5.66 | 6.22 | 405612 | 2436807 | 0.09 | 1.47% |
| 2009-08-28 | 6.10 | 6.80 | 6.06 | 6.13 | 641464 | 4137159 | 0.00 | 0.00% |
| 2009-08-21 | 6.53 | 6.63 | 5.61 | 6.13 | 484679 | 2926405 | -0.56 | -8.37% |
| 2009-08-14 | 7.65 | 7.74 | 6.68 | 6.69 | 499648 | 3622001 | -0.92 | -12.09% |
| 2009-08-07 | 7.72 | 8.33 | 7.50 | 7.61 | 926182 | 7308268 | -0.17 | -2.19% |
| 2009-07-31 | 8.03 | 8.65 | 7.30 | 7.78 | 975213 | 7823149 | -0.24 | -2.99% |
| 2009-07-24 | 7.92 | 8.51 | 7.78 | 8.02 | 840983 | 6755696 | 0.10 | 1.26% |
| 2009-07-17 | 7.84 | 8.44 | 7.78 | 7.92 | 787658 | 6396123 | -0.02 | -0.25% |
| 2009-07-10 | 8.00 | 8.20 | 7.57 | 7.94 | 892887 | 7045492 | -0.15 | -1.85% |
| 2009-07-03 | 6.83 | 8.47 | 6.80 | 8.09 | 1549115 | 11671039 | 1.26 | 18.45% |
| 2009-06-26 | 7.06 | 7.06 | 6.65 | 6.83 | 484008 | 3282216 | -0.11 | -1.58% |
| 2009-06-19 | 6.54 | 7.37 | 6.40 | 6.94 | 1087870 | 7628638 | 0.44 | 6.77% |
| 2009-06-12 | 6.66 | 6.98 | 6.40 | 6.50 | 563593 | 3763751 | -0.08 | -1.22% |
| 2009-06-05 | 6.67 | 7.13 | 6.57 | 6.58 | 656357 | 4475791 | -0.03 | -0.45% |
| 2009-05-27 | 6.30 | 6.90 | 6.22 | 6.61 | 473561 | 3141362 | 0.07 | 1.07% |
| 2009-05-22 | 6.87 | 7.07 | 6.50 | 6.54 | 611533 | 4157488 | -0.37 | -5.36% |
| 2009-05-15 | 6.80 | 7.29 | 6.19 | 6.91 | 1149903 | 7937264 | 0.11 | 1.62% |
| 2009-05-08 | 6.41 | 6.88 | 6.26 | 6.80 | 926206 | 6112151 | 0.41 | 6.42% |
| 2009-04-30 | 6.70 | 6.88 | 5.95 | 6.39 | 716080 | 4507781 | -0.44 | -6.44% |
| 2009-04-24 | 6.22 | 7.20 | 6.05 | 6.83 | 1554171 | 10279062 | 0.61 | 9.81% |
| 2009-04-17 | 5.76 | 6.46 | 5.62 | 6.22 | 994626 | 5891483 | 0.54 | 9.51% |
| 2009-04-10 | 5.58 | 5.70 | 5.29 | 5.68 | 385449 | 2129332 | 0.06 | 1.07% |
| 2009-04-03 | 5.77 | 6.08 | 5.41 | 5.62 | 879827 | 5069743 | -0.15 | -2.60% |
| 2009-03-27 | 5.37 | 5.94 | 5.31 | 5.77 | 1110571 | 6289277 | 0.39 | 7.25% |
| 2009-03-20 | 4.98 | 5.48 | 4.82 | 5.38 | 733922 | 3860512 | 0.26 | 5.08% |
| 2009-03-13 | 5.26 | 5.42 | 4.89 | 5.12 | 373826 | 1923251 | -0.10 | -1.92% |
| 2009-03-06 | 4.70 | 5.35 | 4.52 | 5.22 | 524717 | 2657044 | 0.54 | 11.54% |
| 2009-02-27 | 5.65 | 6.12 | 4.62 | 4.68 | 882108 | 4992480 | -0.90 | -16.13% |
| 2009-02-20 | 6.10 | 6.23 | 5.29 | 5.58 | 819118 | 4684222 | -0.52 | -8.53% |
| 2009-02-13 | 5.34 | 6.20 | 5.20 | 6.10 | 1487919 | 8303908 | 0.77 | 14.45% |
| 2009-02-06 | 4.55 | 5.40 | 4.45 | 5.33 | 1161854 | 5807174 | 0.82 | 18.18% |
| 2009-01-23 | 4.68 | 4.74 | 4.36 | 4.51 | 380312 | 1729455 | -0.12 | -2.59% |
| 2009-01-16 | 4.37 | 4.84 | 4.30 | 4.63 | 664970 | 3069492 | 0.20 | 4.51% |
| 2009-01-09 | 4.10 | 4.56 | 4.06 | 4.43 | 397683 | 1725697 | 0.22 | 5.23% |
| 2008-12-26 | 5.06 | 5.09 | 4.12 | 4.21 | 523446 | 2426289 | -0.87 | -17.13% |
| 2008-12-19 | 4.55 | 5.20 | 4.37 | 5.08 | 1134630 | 5560177 | 0.59 | 13.14% |
| 2008-12-12 | 4.78 | 5.08 | 4.33 | 4.49 | 1490313 | 7167666 | -0.02 | -0.44% |
| 2008-12-05 | 3.85 | 4.51 | 3.70 | 4.51 | 926573 | 3874480 | 0.67 | 17.45% |
| 2008-11-28 | 4.22 | 4.30 | 3.73 | 3.84 | 869764 | 3557615 | -0.40 | -9.43% |
| 2008-11-21 | 3.90 | 4.45 | 3.60 | 4.24 | 759416 | 3041042 | 0.25 | 6.27% |
| 2008-11-14 | 3.27 | 4.00 | 3.22 | 3.99 | 452755 | 1658015 | 0.79 | 24.69% |
| 2008-11-07 | 3.46 | 3.46 | 3.02 | 3.20 | 177075 | 570420 | -0.25 | -7.25% |
| 2008-10-31 | 3.89 | 3.92 | 3.40 | 3.45 | 249886 | 906377 | -0.53 | -13.32% |
| 2008-10-24 | 4.17 | 4.44 | 3.91 | 3.98 | 410583 | 1722514 | -0.20 | -4.79% |
| 2008-10-17 | 3.95 | 4.50 | 3.70 | 4.18 | 513500 | 2151115 | 0.21 | 5.29% |
| 2008-10-10 | 4.45 | 4.68 | 3.86 | 3.97 | 697477 | 3048269 | -0.65 | -14.07% |
| 2008-09-26 | 4.54 | 4.69 | 3.81 | 4.62 | 569610 | 2450527 | 0.36 | 8.45% |
| 2008-09-19 | 4.31 | 4.58 | 3.63 | 4.26 | 379981 | 1568901 | 0.04 | 0.95% |
| 2008-09-12 | 4.65 | 4.68 | 4.09 | 4.22 | 242253 | 1045507 | -0.41 | -8.86% |
| 2008-09-05 | 4.96 | 5.20 | 4.58 | 4.63 | 403481 | 1984688 | -0.44 | -8.68% |
| 2008-08-29 | 4.92 | 5.33 | 4.40 | 5.07 | 562914 | 2778033 | 0.16 | 3.26% |
| 2008-08-22 | 5.36 | 5.49 | 4.40 | 4.91 | 572212 | 2902538 | -0.35 | -6.65% |
| 2008-08-15 | 6.01 | 6.01 | 4.70 | 5.26 | 545601 | 2873387 | -0.98 | -15.71% |
| 2008-08-08 | 7.44 | 7.55 | 6.24 | 6.24 | 632703 | 4403297 | -1.17 | -15.79% |
| 2008-08-01 | 7.10 | 7.79 | 6.45 | 7.41 | 1043150 | 7558176 | 0.33 | 4.66% |
| 2008-07-25 | 5.51 | 7.30 | 5.31 | 7.08 | 1061642 | 6993953 | 1.48 | 26.43% |
| 2008-07-18 | 6.30 | 6.93 | 5.20 | 5.60 | 851094 | 5244821 | -0.89 | -13.71% |
| 2008-07-11 | 4.58 | 6.60 | 4.56 | 6.49 | 639734 | 3802868 | 1.90 | 41.39% |
| 2008-07-04 | 4.38 | 4.74 | 4.15 | 4.59 | 140234 | 625771 | -0.24 | -4.97% |
| 2008-06-26 | 4.23 | 4.94 | 4.12 | 4.83 | 111927 | 513923 | 0.50 | 11.55% |
| 2008-06-20 | 5.66 | 5.74 | 4.03 | 4.33 | 138600 | 672060 | -1.31 | -23.23% |
| 2008-06-13 | 5.49 | 5.89 | 4.87 | 5.64 | 169929 | 937059 | -0.22 | -3.75% |
| 2008-06-06 | 6.51 | 6.62 | 5.85 | 5.86 | 99076 | 620397 | -0.72 | -10.94% |
| 2008-05-30 | 6.76 | 7.20 | 6.35 | 6.58 | 128154 | 862925 | -0.19 | -2.81% |
| 2008-05-23 | 7.16 | 7.37 | 6.30 | 6.77 | 195921 | 1349360 | -0.48 | -6.62% |
| 2008-05-16 | 10.60 | 12.39 | 7.08 | 7.25 | 353878 | 3980082 | -3.42 | -32.05% |
| 2008-05-09 | 11.45 | 11.55 | 10.06 | 10.67 | 144175 | 1573329 | -0.56 | -4.99% |
| 2008-04-30 | 10.39 | 11.30 | 10.18 | 11.23 | 120511 | 1310755 | 0.47 | 4.37% |
| 2008-04-25 | 9.85 | 10.96 | 8.02 | 10.76 | 226232 | 2180273 | 1.70 | 18.76% |
| 2008-04-18 | 12.48 | 12.48 | 9.06 | 9.06 | 154287 | 1634157 | -3.70 | -29.00% |
| 2008-04-11 | 11.90 | 13.62 | 11.59 | 12.76 | 94127 | 1200630 | 0.73 | 6.07% |
| 2008-04-03 | 14.00 | 14.55 | 10.98 | 12.03 | 89012 | 1147570 | -2.57 | -17.60% |
| 2008-03-28 | 14.58 | 14.80 | 13.20 | 14.60 | 111756 | 1587700 | 0.31 | 2.17% |
| 2008-03-21 | 14.98 | 15.08 | 12.14 | 14.29 | 139498 | 1903702 | -0.68 | -4.54% |
| 2008-03-14 | 16.83 | 17.23 | 14.60 | 14.97 | 173338 | 2818621 | -1.44 | -8.78% |
| 2008-03-07 | 15.94 | 17.04 | 15.18 | 16.41 | 186404 | 3025503 | 0.40 | 2.50% |
| 2008-02-29 | 15.65 | 16.16 | 14.50 | 16.01 | 80288 | 1234753 | 0.45 | 2.89% |
| 2008-02-22 | 16.99 | 17.25 | 15.39 | 15.56 | 106401 | 1737863 | -0.80 | -4.89% |
| 2008-02-15 | 15.45 | 16.68 | 15.20 | 16.36 | 58507 | 945259 | 0.22 | 1.36% |
| 2008-02-05 | 14.25 | 16.60 | 14.25 | 16.14 | 61897 | 960007 | 2.22 | 15.95% |
| 2008-02-01 | 17.17 | 17.17 | 13.75 | 13.92 | 141929 | 2200618 | -3.33 | -19.30% |
| 2008-01-25 | 18.54 | 18.95 | 14.67 | 17.25 | 273080 | 4515377 | -1.10 | -6.00% |
| 2008-01-18 | 19.66 | 20.88 | 17.90 | 18.35 | 372517 | 7269226 | -1.31 | -6.66% |
| 2008-01-11 | 17.45 | 19.66 | 17.00 | 19.66 | 417185 | 7633770 | 2.21 | 12.66% |
| 2008-01-04 | 15.52 | 18.20 | 15.52 | 17.45 | 321602 | 5525235 | 2.06 | 13.38% |
| 2007-12-28 | 13.67 | 15.94 | 13.67 | 15.39 | 282006 | 4181620 | 1.72 | 12.58% |
| 2007-12-21 | 13.49 | 13.78 | 12.23 | 13.67 | 218996 | 2861345 | 0.17 | 1.26% |
| 2007-12-14 | 14.40 | 15.80 | 12.88 | 13.50 | 294948 | 4207751 | -1.23 | -8.35% |
| 2007-12-07 | 13.50 | 15.15 | 12.00 | 14.73 | 205702 | 2989634 | 1.44 | 10.84% |
| 2007-11-30 | 14.80 | 14.80 | 12.88 | 13.29 | 71751 | 972487 | -1.01 | -7.06% |
| 2007-11-23 | 14.85 | 16.09 | 13.87 | 14.30 | 66523 | 1002239 | -0.72 | -4.79% |
| 2007-11-16 | 14.76 | 15.98 | 13.73 | 15.02 | 114502 | 1692393 | -0.06 | -0.40% |
| 2007-11-09 | 17.20 | 17.60 | 14.70 | 15.08 | 74254 | 1217373 | -2.11 | -12.28% |
| 2007-11-02 | 15.60 | 18.78 | 15.60 | 17.19 | 162864 | 2838475 | 1.66 | 10.69% |
| 2007-10-26 | 17.90 | 17.90 | 15.00 | 15.53 | 165232 | 2665276 | -2.37 | -13.24% |
| 2007-10-18 | 20.59 | 20.60 | 17.22 | 17.90 | 229166 | 4253983 | -2.73 | -13.23% |
| 2007-10-12 | 24.53 | 24.93 | 20.44 | 20.63 | 349861 | 7813715 | -3.17 | -13.32% |
| 2007-09-28 | 24.15 | 25.30 | 21.51 | 23.80 | 259310 | 6111144 | -0.35 | -1.45% |
| 2007-09-21 | 22.70 | 24.15 | 20.50 | 24.15 | 384862 | 8703265 | 1.39 | 6.11% |
| 2007-09-14 | 19.58 | 23.79 | 18.08 | 22.76 | 676047 | 14168313 | 3.36 | 17.32% |
| 2007-09-07 | 17.33 | 20.09 | 16.25 | 19.40 | 765341 | 13708754 | 2.48 | 14.66% |
| 2007-08-31 | 14.95 | 16.92 | 13.58 | 16.92 | 462316 | 7179996 | 1.97 | 13.18% |
| 2007-08-24 | 14.25 | 15.80 | 14.11 | 14.95 | 418281 | 6332479 | 0.97 | 6.94% |
| 2007-08-17 | 13.55 | 14.80 | 12.88 | 13.98 | 314628 | 4370845 | 0.00 | 0.00% |
| 2007-08-10 | 16.78 | 16.95 | 13.80 | 13.98 | 570252 | 8635274 | -2.36 | -14.44% |
| 2007-08-03 | 13.05 | 16.35 | 12.70 | 16.34 | 802748 | 11666974 | 3.05 | 22.95% |
| 2007-07-27 | 10.50 | 13.56 | 10.50 | 13.29 | 605157 | 7431413 | 3.08 | 30.17% |
| 2007-07-20 | 9.60 | 10.21 | 8.60 | 10.21 | 225521 | 2189788 | 0.25 | 2.51% |
| 2007-07-12 | 8.90 | 10.07 | 8.58 | 9.96 | 232325 | 2195698 | 1.25 | 14.35% |
| 2007-07-06 | 9.00 | 9.70 | 7.56 | 8.71 | 149313 | 1318404 | -0.29 | -3.22% |
| 2007-06-29 | 11.89 | 11.90 | 8.99 | 9.00 | 250412 | 2560850 | -2.76 | -23.47% |
| 2007-06-22 | 13.12 | 13.94 | 11.64 | 11.76 | 387916 | 5043971 | -1.12 | -8.70% |
| 2007-06-15 | 12.76 | 14.19 | 12.55 | 12.88 | 387512 | 5167479 | 0.13 | 1.02% |
| 2007-06-08 | 12.65 | 13.50 | 11.41 | 12.75 | 277652 | 3540505 | -1.31 | -9.32% |
| 2007-06-01 | 20.50 | 20.75 | 12.48 | 14.06 | 847724 | 12998678 | -5.72 | -28.92% |
| 2007-05-25 | 17.64 | 20.70 | 17.61 | 19.78 | 392258 | 7650021 | 1.36 | 7.38% |
| 2007-05-18 | 16.30 | 18.80 | 15.26 | 18.42 | 267583 | 4541013 | 2.02 | 12.32% |
| 2007-05-11 | 14.12 | 16.50 | 13.70 | 16.40 | 289177 | 4320371 | 2.05 | 14.29% |
| 2007-04-27 | 15.17 | 15.65 | 14.25 | 14.35 | 230279 | 3472938 | -0.61 | -4.08% |
| 2007-04-20 | 15.82 | 15.82 | 13.60 | 14.96 | 186817 | 2771073 | 0.18 | 1.22% |
| 2007-04-13 | 12.85 | 15.50 | 12.55 | 14.78 | 276576 | 3880829 | 2.40 | 19.39% |
| 2007-04-06 | 10.91 | 12.49 | 10.90 | 12.38 | 224849 | 2604316 | 1.50 | 13.79% |
| 2007-03-30 | 10.27 | 11.60 | 10.27 | 10.88 | 282476 | 3110365 | 0.61 | 5.94% |
| 2007-03-23 | 9.89 | 10.85 | 9.75 | 10.27 | 219156 | 2265347 | -0.08 | -0.77% |
| 2007-03-16 | 9.70 | 11.00 | 9.60 | 10.35 | 443533 | 4579060 | 0.78 | 8.15% |
| 2007-03-09 | 7.98 | 10.00 | 7.58 | 9.57 | 487124 | 4315401 | 1.52 | 18.88% |
| 2007-03-02 | 7.18 | 8.28 | 6.79 | 8.05 | 246843 | 1853907 | 0.81 | 11.19% |
| 2007-02-16 | 6.85 | 7.46 | 6.75 | 7.24 | 170673 | 1207960 | 0.40 | 5.85% |
| 2007-02-09 | 6.35 | 7.18 | 6.30 | 6.84 | 87174 | 576364 | 0.45 | 7.04% |
| 2007-02-02 | 6.80 | 7.70 | 6.30 | 6.39 | 156927 | 1115821 | -0.71 | -10.00% |
| 2007-01-26 | 6.38 | 7.10 | 6.30 | 7.10 | 175567 | 1180948 | 0.71 | 11.11% |
| 2007-01-19 | 6.30 | 6.85 | 5.83 | 6.39 | 149145 | 939811 | 0.18 | 2.90% |
| 2007-01-12 | 5.90 | 6.74 | 5.90 | 6.21 | 136887 | 883284 | 0.26 | 4.37% |
| 2007-01-05 | 5.98 | 6.05 | 5.70 | 5.95 | 40034 | 236300 | 0.06 | 1.02% |
| 2006-12-29 | 5.95 | 6.19 | 5.63 | 5.89 | 93801 | 552701 | -0.09 | -1.50% |
| 2006-12-22 | 5.52 | 6.27 | 5.52 | 5.98 | 163435 | 966708 | 0.48 | 8.73% |
| 2006-12-15 | 4.82 | 5.71 | 4.82 | 5.50 | 100622 | 550312 | 0.60 | 12.24% |
| 2006-12-08 | 5.55 | 5.67 | 4.90 | 4.90 | 92035 | 493166 | -0.66 | -11.87% |
| 2006-12-01 | 5.29 | 5.75 | 5.16 | 5.56 | 98440 | 539266 | 0.26 | 4.91% |
