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 | 8.86 | 9.50 | 8.20 | 8.38 | 1374451 | 12160617 | -0.48 | -5.42% |
| 2009-11-20 | 8.27 | 8.89 | 8.20 | 8.86 | 1215936 | 10397308 | 0.60 | 7.26% |
| 2009-11-13 | 7.98 | 8.28 | 7.81 | 8.26 | 745900 | 5997700 | 0.27 | 3.38% |
| 2009-11-06 | 7.32 | 8.16 | 7.24 | 7.99 | 854892 | 6735562 | 0.52 | 6.96% |
| 2009-10-30 | 7.64 | 7.97 | 7.20 | 7.47 | 639169 | 4879702 | -0.16 | -2.10% |
| 2009-10-23 | 7.70 | 7.88 | 7.41 | 7.63 | 552716 | 4245809 | -0.13 | -1.68% |
| 2009-10-16 | 7.34 | 7.84 | 7.27 | 7.76 | 545831 | 4154505 | 0.41 | 5.58% |
| 2009-10-09 | 7.07 | 7.37 | 7.00 | 7.35 | 54840 | 397739 | 0.34 | 4.85% |
| 2009-09-30 | 7.24 | 7.54 | 6.86 | 7.01 | 198363 | 1432784 | -0.23 | -3.18% |
| 2009-09-25 | 8.43 | 8.60 | 7.17 | 7.24 | 894498 | 7247705 | -1.14 | -13.60% |
| 2009-09-18 | 7.78 | 8.43 | 7.61 | 8.38 | 990133 | 7963702 | 0.61 | 7.85% |
| 2009-09-11 | 7.41 | 7.91 | 7.31 | 7.77 | 670274 | 5127828 | 0.45 | 6.15% |
| 2009-09-04 | 7.27 | 7.50 | 6.77 | 7.32 | 305013 | 2182279 | -0.01 | -0.14% |
| 2009-08-28 | 7.31 | 8.26 | 7.01 | 7.33 | 564749 | 4313662 | -0.08 | -1.08% |
| 2009-08-21 | 7.20 | 7.50 | 6.69 | 7.41 | 355342 | 2553056 | -0.10 | -1.33% |
| 2009-08-14 | 8.00 | 8.32 | 7.31 | 7.51 | 603637 | 4771479 | -0.36 | -4.57% |
| 2009-08-07 | 8.35 | 8.74 | 7.80 | 7.87 | 961032 | 8129304 | -0.41 | -4.95% |
| 2009-07-31 | 7.40 | 8.38 | 7.07 | 8.28 | 1517006 | 11867785 | 0.94 | 12.81% |
| 2009-07-24 | 7.05 | 7.50 | 6.88 | 7.34 | 930455 | 6664179 | 0.26 | 3.67% |
| 2009-07-17 | 6.74 | 7.13 | 6.72 | 7.08 | 774178 | 5357857 | 0.34 | 5.04% |
| 2009-07-10 | 6.55 | 6.85 | 6.44 | 6.74 | 550569 | 3655604 | 0.16 | 2.43% |
| 2009-07-03 | 6.44 | 6.88 | 6.42 | 6.58 | 604264 | 4019646 | 0.14 | 2.17% |
| 2009-06-26 | 6.80 | 6.80 | 6.38 | 6.44 | 499514 | 3260426 | -0.44 | -6.39% |
| 2009-06-19 | 6.73 | 7.30 | 6.55 | 6.88 | 982313 | 6767111 | 0.18 | 2.69% |
| 2009-06-12 | 6.48 | 6.85 | 6.17 | 6.70 | 576373 | 3768878 | 0.19 | 2.92% |
| 2009-06-05 | 6.33 | 6.89 | 6.26 | 6.51 | 437427 | 2876034 | 0.20 | 3.17% |
| 2009-05-27 | 6.20 | 6.58 | 6.10 | 6.31 | 308055 | 1961597 | -0.13 | -2.02% |
| 2009-05-22 | 6.51 | 7.22 | 6.30 | 6.44 | 1215116 | 8142081 | -0.42 | -6.12% |
| 2009-05-15 | 5.90 | 6.86 | 5.51 | 6.86 | 1478571 | 9238383 | 0.98 | 16.67% |
| 2009-05-08 | 5.68 | 6.10 | 5.50 | 5.88 | 1239816 | 7149421 | 0.23 | 4.07% |
| 2009-04-30 | 5.27 | 5.89 | 5.15 | 5.65 | 1391343 | 7692662 | 0.55 | 10.78% |
| 2009-04-24 | 4.97 | 5.57 | 4.69 | 5.10 | 911911 | 4723447 | 0.28 | 5.81% |
| 2009-04-17 | 4.69 | 5.17 | 4.62 | 4.82 | 929895 | 4574580 | 0.15 | 3.21% |
| 2009-04-10 | 4.74 | 4.83 | 4.40 | 4.67 | 324684 | 1499665 | 0.00 | 0.00% |
| 2009-04-03 | 4.53 | 5.26 | 4.38 | 4.67 | 1244478 | 6065157 | 0.27 | 6.14% |
| 2009-03-27 | 4.27 | 4.49 | 4.14 | 4.40 | 470570 | 2046091 | 0.14 | 3.29% |
| 2009-03-20 | 4.05 | 4.38 | 3.90 | 4.26 | 384764 | 1624134 | 0.25 | 6.23% |
| 2009-03-13 | 4.22 | 4.32 | 3.85 | 4.01 | 255119 | 1038736 | -0.26 | -6.09% |
| 2009-03-06 | 3.68 | 4.35 | 3.66 | 4.27 | 601916 | 2479190 | 0.65 | 17.96% |
| 2009-02-27 | 4.56 | 4.72 | 3.61 | 3.62 | 535787 | 2319907 | -0.89 | -19.73% |
| 2009-02-20 | 4.59 | 4.88 | 4.21 | 4.51 | 828142 | 3778508 | -0.07 | -1.53% |
| 2009-02-13 | 4.11 | 4.80 | 4.01 | 4.58 | 1129332 | 4916714 | 0.48 | 11.71% |
| 2009-02-06 | 3.58 | 4.24 | 3.52 | 4.10 | 1260219 | 5047579 | 0.60 | 17.14% |
| 2009-01-23 | 3.38 | 3.58 | 3.23 | 3.50 | 390207 | 1311678 | 0.13 | 3.86% |
| 2009-01-16 | 3.27 | 3.54 | 3.16 | 3.37 | 525677 | 1765293 | 0.12 | 3.69% |
| 2009-01-09 | 3.08 | 3.38 | 3.06 | 3.25 | 378637 | 1223960 | 0.14 | 4.50% |
| 2008-12-26 | 3.36 | 3.48 | 2.97 | 3.11 | 380290 | 1229543 | -0.31 | -9.06% |
| 2008-12-19 | 3.15 | 3.64 | 3.05 | 3.42 | 701187 | 2375442 | 0.43 | 14.38% |
| 2008-12-12 | 3.26 | 3.54 | 2.95 | 2.99 | 630347 | 2087082 | -0.24 | -7.43% |
| 2008-12-05 | 2.68 | 3.37 | 2.66 | 3.23 | 1033041 | 3261976 | 0.50 | 18.32% |
| 2008-11-28 | 2.90 | 3.05 | 2.57 | 2.73 | 332198 | 925680 | -0.20 | -6.83% |
| 2008-11-21 | 2.90 | 3.30 | 2.80 | 2.93 | 1031290 | 3112597 | 0.19 | 6.93% |
| 2008-11-14 | 2.28 | 2.79 | 2.25 | 2.74 | 476952 | 1208472 | 0.49 | 21.78% |
| 2008-11-07 | 2.20 | 2.29 | 2.04 | 2.25 | 173396 | 377295 | 0.06 | 2.74% |
| 2008-10-31 | 2.52 | 2.58 | 2.16 | 2.19 | 164695 | 381405 | -0.40 | -15.44% |
| 2008-10-24 | 2.41 | 2.72 | 2.40 | 2.59 | 215701 | 560764 | 0.15 | 6.15% |
| 2008-10-17 | 2.87 | 2.95 | 2.37 | 2.44 | 184656 | 492867 | -0.45 | -15.57% |
| 2008-10-10 | 3.37 | 3.45 | 2.89 | 2.89 | 169828 | 545668 | -0.51 | -15.00% |
| 2008-09-26 | 3.70 | 3.86 | 3.23 | 3.40 | 333758 | 1168391 | -0.12 | -3.41% |
| 2008-09-19 | 3.56 | 3.56 | 3.03 | 3.52 | 165257 | 554835 | 0.02 | 0.57% |
| 2008-09-12 | 3.81 | 3.88 | 3.41 | 3.50 | 195009 | 696839 | -0.34 | -8.85% |
| 2008-09-05 | 4.08 | 4.40 | 3.74 | 3.84 | 349514 | 1432324 | -0.30 | -7.25% |
| 2008-08-29 | 3.80 | 4.30 | 3.71 | 4.14 | 470955 | 1937010 | 0.23 | 5.88% |
| 2008-08-21 | 4.30 | 4.30 | 3.63 | 3.91 | 173432 | 693584 | -0.34 | -8.00% |
| 2008-08-15 | 4.85 | 4.95 | 4.10 | 4.25 | 198461 | 874488 | -0.59 | -12.19% |
| 2008-08-08 | 5.80 | 5.88 | 4.84 | 4.84 | 181755 | 972813 | -1.02 | -17.41% |
| 2008-08-01 | 6.30 | 6.46 | 5.52 | 5.86 | 496894 | 3050660 | -0.32 | -5.18% |
| 2008-07-25 | 5.56 | 6.50 | 5.50 | 6.18 | 681918 | 4160199 | 0.49 | 8.61% |
| 2008-07-18 | 6.00 | 6.70 | 5.20 | 5.69 | 862759 | 5190922 | -0.56 | -8.96% |
| 2008-07-11 | 5.77 | 6.42 | 5.58 | 6.25 | 882075 | 5363783 | 0.55 | 9.65% |
| 2008-07-04 | 5.24 | 5.90 | 4.84 | 5.70 | 500572 | 2704756 | 0.36 | 6.74% |
| 2008-06-27 | 5.88 | 6.13 | 5.28 | 5.34 | 625865 | 3599178 | -0.41 | -7.13% |
| 2008-06-20 | 5.23 | 6.10 | 4.68 | 5.75 | 751073 | 4132045 | 0.46 | 8.70% |
| 2008-06-13 | 6.30 | 6.31 | 5.27 | 5.29 | 193014 | 1108105 | -1.30 | -19.73% |
| 2008-06-06 | 7.15 | 7.18 | 6.46 | 6.59 | 193258 | 1327356 | -0.60 | -8.35% |
| 2008-05-30 | 7.30 | 7.60 | 6.80 | 7.19 | 406545 | 2897056 | -0.11 | -1.51% |
| 2008-05-23 | 8.40 | 8.62 | 6.91 | 7.30 | 509301 | 3900262 | -1.21 | -14.22% |
| 2008-05-16 | 7.87 | 8.89 | 7.55 | 8.51 | 1038944 | 8776913 | 0.62 | 7.86% |
| 2008-05-09 | 7.67 | 8.80 | 7.35 | 7.89 | 924150 | 7428811 | 0.22 | 2.87% |
| 2008-04-30 | 7.09 | 7.84 | 6.93 | 7.67 | 713141 | 5353529 | 0.59 | 8.33% |
| 2008-04-25 | 7.96 | 7.97 | 5.67 | 7.08 | 696873 | 4717616 | -0.32 | -4.32% |
| 2008-04-18 | 8.45 | 8.98 | 7.38 | 7.40 | 702115 | 5829577 | -1.43 | -16.20% |
| 2008-04-11 | 8.60 | 9.86 | 8.01 | 8.83 | 1172669 | 10535947 | -0.07 | -0.79% |
| 2008-04-03 | 10.50 | 11.13 | 7.82 | 8.90 | 797012 | 7442055 | -2.37 | -21.03% |
| 2008-03-28 | 12.78 | 13.45 | 9.72 | 11.27 | 1237377 | 14602719 | -1.21 | -9.70% |
| 2008-03-21 | 11.00 | 13.59 | 9.87 | 12.48 | 1974926 | 23408050 | 1.25 | 11.13% |
| 2008-03-14 | 11.85 | 13.27 | 10.72 | 11.23 | 1393294 | 16736816 | -1.04 | -8.48% |
| 2008-03-07 | 10.50 | 13.63 | 10.50 | 12.27 | 1971907 | 23782652 | 2.03 | 19.82% |
| 2008-02-29 | 8.73 | 10.24 | 8.10 | 10.24 | 647857 | 6279191 | 1.45 | 16.50% |
| 2008-02-22 | 8.90 | 9.28 | 8.61 | 8.79 | 282128 | 2533908 | 0.28 | 3.29% |
| 2008-02-15 | 7.96 | 8.85 | 7.96 | 8.51 | 181075 | 1540863 | -0.10 | -1.16% |
| 2008-02-05 | 7.55 | 8.70 | 7.37 | 8.61 | 130807 | 1063328 | 1.36 | 18.76% |
| 2008-02-01 | 9.40 | 9.40 | 7.03 | 7.25 | 281957 | 2315185 | -2.14 | -22.79% |
| 2008-01-25 | 9.52 | 9.90 | 8.14 | 9.39 | 532207 | 4903306 | -0.05 | -0.53% |
| 2008-01-18 | 8.87 | 9.76 | 8.70 | 9.44 | 455576 | 4252687 | 0.57 | 6.43% |
| 2008-01-11 | 8.84 | 9.36 | 8.55 | 8.87 | 326718 | 2932709 | 0.01 | 0.11% |
| 2008-01-04 | 8.41 | 9.10 | 8.37 | 8.86 | 179787 | 1577331 | 0.49 | 5.85% |
| 2007-12-28 | 8.23 | 8.95 | 8.14 | 8.37 | 472190 | 4049227 | 0.16 | 1.95% |
| 2007-12-21 | 7.62 | 8.22 | 7.50 | 8.21 | 238037 | 1883590 | 0.57 | 7.46% |
| 2007-12-14 | 7.41 | 7.99 | 7.26 | 7.64 | 248999 | 1910358 | 0.10 | 1.33% |
| 2007-12-07 | 7.47 | 7.74 | 7.23 | 7.54 | 278819 | 2083556 | 0.03 | 0.40% |
| 2007-11-30 | 7.00 | 7.60 | 6.74 | 7.51 | 147030 | 1057451 | 0.55 | 7.90% |
| 2007-11-23 | 7.28 | 7.54 | 6.69 | 6.96 | 117885 | 851006 | -0.32 | -4.40% |
| 2007-11-16 | 6.80 | 7.38 | 6.75 | 7.28 | 123299 | 877315 | 0.46 | 6.75% |
| 2007-11-09 | 6.69 | 7.27 | 6.60 | 6.82 | 134472 | 932985 | 0.05 | 0.74% |
| 2007-11-02 | 6.89 | 7.48 | 6.56 | 6.77 | 159149 | 1105456 | -0.06 | -0.88% |
| 2007-10-26 | 8.36 | 8.36 | 6.55 | 6.83 | 164679 | 1228869 | -1.31 | -16.09% |
| 2007-10-18 | 8.62 | 9.05 | 8.01 | 8.14 | 157939 | 1355622 | -0.67 | -7.61% |
| 2007-10-12 | 10.16 | 10.55 | 8.33 | 8.81 | 336261 | 3238072 | -1.24 | -12.34% |
| 2007-09-28 | 10.05 | 10.50 | 9.71 | 10.05 | 508114 | 5137585 | 0.06 | 0.60% |
| 2007-09-21 | 8.90 | 10.14 | 8.76 | 9.99 | 697598 | 6544388 | 1.06 | 11.87% |
| 2007-09-14 | 7.90 | 9.24 | 7.76 | 8.93 | 828565 | 7048164 | 0.89 | 11.07% |
| 2007-09-07 | 8.60 | 8.68 | 8.02 | 8.04 | 452310 | 3783837 | -0.37 | -4.40% |
| 2007-08-31 | 7.99 | 8.66 | 7.75 | 8.41 | 545676 | 4465899 | 0.52 | 6.59% |
| 2007-08-24 | 7.61 | 7.98 | 7.42 | 7.89 | 388850 | 3009103 | 0.50 | 6.77% |
| 2007-08-17 | 7.09 | 7.47 | 6.85 | 7.39 | 259025 | 1870961 | 0.36 | 5.12% |
| 2007-08-10 | 7.58 | 7.72 | 6.85 | 7.03 | 302661 | 2225943 | -0.54 | -7.13% |
| 2007-08-03 | 7.75 | 8.10 | 7.22 | 7.57 | 424843 | 3274238 | -0.08 | -1.05% |
| 2007-07-27 | 7.30 | 7.87 | 7.12 | 7.65 | 640834 | 4765627 | 0.70 | 10.07% |
| 2007-07-20 | 6.20 | 6.95 | 5.97 | 6.95 | 301928 | 1954033 | 0.75 | 12.10% |
| 2007-07-13 | 6.13 | 6.40 | 5.91 | 6.20 | 231304 | 1432211 | 0.07 | 1.14% |
| 2007-07-06 | 6.05 | 6.55 | 5.60 | 6.13 | 247073 | 1504816 | 0.18 | 3.02% |
| 2007-06-29 | 7.70 | 7.90 | 5.81 | 5.95 | 334196 | 2218617 | -1.75 | -22.73% |
| 2007-06-22 | 8.38 | 9.17 | 7.63 | 7.70 | 577156 | 4936806 | -0.42 | -5.17% |
| 2007-06-15 | 7.99 | 8.99 | 7.09 | 8.12 | 744060 | 6100601 | 0.09 | 1.12% |
| 2007-06-08 | 8.03 | 8.28 | 6.75 | 8.03 | 721210 | 5469444 | -0.30 | -3.60% |
| 2007-06-01 | 11.28 | 11.80 | 8.33 | 8.33 | 748220 | 7836434 | -2.99 | -26.41% |
| 2007-05-25 | 11.60 | 12.50 | 10.79 | 11.32 | 722213 | 8475757 | -0.56 | -4.71% |
| 2007-05-18 | 10.86 | 12.40 | 10.40 | 11.88 | 780352 | 8952071 | 0.80 | 7.22% |
| 2007-05-11 | 8.90 | 11.11 | 8.77 | 11.08 | 873950 | 8856216 | 2.17 | 24.36% |
| 2007-04-27 | 8.00 | 9.14 | 8.00 | 8.91 | 606079 | 5144771 | 1.02 | 12.93% |
| 2007-04-20 | 7.44 | 8.39 | 7.40 | 7.89 | 663781 | 5237503 | 0.45 | 6.05% |
| 2007-04-13 | 7.41 | 8.05 | 7.15 | 7.44 | 640502 | 4809987 | 0.09 | 1.22% |
| 2007-04-06 | 6.55 | 7.56 | 6.43 | 7.35 | 611550 | 4370795 | 0.87 | 13.43% |
| 2007-03-30 | 6.64 | 7.25 | 6.30 | 6.48 | 557255 | 3800334 | -0.01 | -0.15% |
| 2007-03-23 | 5.98 | 6.73 | 5.86 | 6.49 | 436512 | 2804546 | 0.30 | 4.85% |
| 2007-03-16 | 6.26 | 6.66 | 6.00 | 6.19 | 454306 | 2850966 | -0.07 | -1.12% |
| 2007-03-09 | 6.18 | 6.54 | 6.00 | 6.26 | 317621 | 2010503 | 0.11 | 1.79% |
| 2007-03-02 | 6.54 | 6.69 | 5.60 | 6.15 | 528775 | 3265098 | -0.34 | -5.24% |
| 2007-02-16 | 5.30 | 6.66 | 5.18 | 6.49 | 588357 | 3446008 | 1.19 | 22.45% |
| 2007-02-09 | 5.02 | 5.51 | 4.80 | 5.30 | 540443 | 2794063 | 0.30 | 6.00% |
| 2007-02-02 | 4.66 | 5.03 | 4.49 | 5.00 | 352943 | 1696312 | 0.34 | 7.30% |
| 2007-01-26 | 5.02 | 5.14 | 4.40 | 4.66 | 374868 | 1848523 | -0.34 | -6.80% |
| 2007-01-19 | 4.39 | 5.13 | 4.34 | 5.00 | 623493 | 2964556 | 0.65 | 14.94% |
| 2007-01-12 | 3.90 | 4.49 | 3.88 | 4.35 | 361307 | 1535609 | 0.44 | 11.25% |
| 2007-01-05 | 4.14 | 4.22 | 3.82 | 3.91 | 213974 | 855789 | -0.17 | -4.17% |
| 2006-12-22 | 4.03 | 4.13 | 3.81 | 4.08 | 244665 | 973066 | 0.07 | 1.75% |
| 2006-12-14 | 4.12 | 4.32 | 3.90 | 4.01 | 223214 | 918706 | -0.11 | -2.67% |
| 2006-12-08 | 3.77 | 4.19 | 3.71 | 4.12 | 359119 | 1436989 | 0.34 | 8.99% |
| 2006-12-01 | 3.70 | 3.83 | 3.64 | 3.78 | 80477 | 302456 | 0.09 | 2.44% |
