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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.33 | 8.68 | 7.77 | 8.15 | 304555 | 2516256 | -0.22 | -2.63% |
| 2009-11-20 | 8.20 | 8.48 | 7.93 | 8.37 | 433603 | 3557670 | 0.35 | 4.36% |
| 2009-11-13 | 8.02 | 8.22 | 7.81 | 8.02 | 350809 | 2805596 | 0.02 | 0.25% |
| 2009-11-06 | 7.02 | 8.12 | 7.00 | 8.00 | 504626 | 3919656 | 0.77 | 10.65% |
| 2009-10-30 | 7.36 | 7.43 | 6.95 | 7.23 | 304618 | 2200182 | -0.14 | -1.90% |
| 2009-10-23 | 6.99 | 7.48 | 6.85 | 7.37 | 400482 | 2910900 | 0.45 | 6.50% |
| 2009-10-16 | 6.60 | 7.11 | 6.53 | 6.92 | 398789 | 2758021 | 0.16 | 2.37% |
| 2009-10-09 | 6.25 | 6.83 | 6.25 | 6.76 | 92992 | 601586 | 0.54 | 8.68% |
| 2009-09-30 | 6.67 | 6.72 | 6.18 | 6.22 | 168107 | 1073149 | -0.41 | -6.18% |
| 2009-09-25 | 6.93 | 7.13 | 6.54 | 6.63 | 373884 | 2541487 | -0.38 | -5.42% |
| 2009-09-18 | 6.75 | 7.39 | 6.75 | 7.01 | 539652 | 3786437 | 0.23 | 3.39% |
| 2009-09-11 | 6.45 | 7.00 | 6.34 | 6.78 | 530022 | 3538294 | 0.35 | 5.44% |
| 2009-09-04 | 6.75 | 6.78 | 6.00 | 6.43 | 379133 | 2389796 | -0.77 | -10.69% |
| 2009-08-27 | 6.70 | 7.31 | 6.65 | 7.20 | 426421 | 3001637 | 0.50 | 7.46% |
| 2009-08-21 | 7.01 | 7.11 | 6.20 | 6.70 | 337748 | 2253977 | -0.45 | -6.29% |
| 2009-08-14 | 8.05 | 8.20 | 7.14 | 7.15 | 337989 | 2600651 | -0.77 | -9.72% |
| 2009-08-07 | 7.92 | 8.79 | 7.85 | 7.92 | 1185356 | 9925656 | 0.05 | 0.64% |
| 2009-07-31 | 7.85 | 8.25 | 7.28 | 7.87 | 1000715 | 7868657 | 0.00 | 0.00% |
| 2009-07-24 | 7.63 | 8.25 | 7.46 | 7.87 | 952656 | 7393142 | 0.35 | 4.65% |
| 2009-07-17 | 7.38 | 7.83 | 7.33 | 7.52 | 701140 | 5312838 | 0.13 | 1.76% |
| 2009-07-10 | 7.38 | 7.66 | 7.25 | 7.39 | 726503 | 5429544 | 0.13 | 1.79% |
| 2009-07-03 | 7.30 | 7.47 | 7.12 | 7.26 | 612224 | 4444542 | 0.07 | 0.97% |
| 2009-06-26 | 7.15 | 7.26 | 6.86 | 7.19 | 500977 | 3553386 | 0.09 | 1.27% |
| 2009-06-19 | 6.76 | 7.23 | 6.76 | 7.10 | 321724 | 2265984 | 0.29 | 4.26% |
| 2009-06-12 | 7.09 | 7.16 | 6.78 | 6.81 | 328511 | 2293858 | -0.28 | -3.95% |
| 2009-06-05 | 7.14 | 7.23 | 6.99 | 7.09 | 248517 | 1768874 | 0.04 | 0.57% |
| 2009-05-27 | 6.93 | 7.23 | 6.89 | 7.05 | 141624 | 999519 | -0.09 | -1.26% |
| 2009-05-22 | 7.44 | 7.83 | 7.07 | 7.14 | 502494 | 3769799 | -0.32 | -4.29% |
| 2009-05-15 | 7.49 | 7.64 | 7.10 | 7.46 | 418581 | 3097978 | 0.02 | 0.27% |
| 2009-05-08 | 7.18 | 8.09 | 7.11 | 7.44 | 947396 | 7249424 | 0.21 | 2.90% |
| 2009-04-30 | 7.19 | 7.41 | 6.82 | 7.23 | 299863 | 2136113 | 0.04 | 0.56% |
| 2009-04-24 | 7.56 | 7.79 | 7.18 | 7.19 | 435530 | 3286256 | -0.38 | -5.02% |
| 2009-04-17 | 8.19 | 8.27 | 7.55 | 7.57 | 1062980 | 8444404 | -0.42 | -5.26% |
| 2009-04-09 | 7.73 | 8.09 | 7.61 | 7.99 | 498602 | 3908625 | 0.30 | 3.90% |
| 2009-04-03 | 7.71 | 8.17 | 7.47 | 7.69 | 1004228 | 7833039 | 0.16 | 2.12% |
| 2009-03-27 | 7.32 | 7.66 | 7.07 | 7.53 | 748232 | 5529160 | 0.21 | 2.87% |
| 2009-03-20 | 6.83 | 7.59 | 6.65 | 7.32 | 600738 | 4346798 | 0.37 | 5.32% |
| 2009-03-13 | 7.25 | 7.32 | 6.36 | 6.95 | 581637 | 4069295 | -0.20 | -2.80% |
| 2009-03-06 | 6.23 | 7.53 | 6.01 | 7.15 | 726308 | 5045140 | 0.74 | 11.54% |
| 2009-02-27 | 7.25 | 8.28 | 6.39 | 6.41 | 1344262 | 10260658 | -0.88 | -12.07% |
| 2009-02-20 | 6.93 | 7.40 | 6.42 | 7.29 | 1147765 | 7964246 | 0.36 | 5.20% |
| 2009-02-13 | 6.34 | 7.03 | 6.17 | 6.93 | 1178549 | 7722391 | 0.61 | 9.65% |
| 2009-02-06 | 6.08 | 6.56 | 5.98 | 6.32 | 1053834 | 6593036 | 0.32 | 5.33% |
| 2009-01-23 | 5.55 | 6.16 | 5.39 | 6.00 | 846917 | 4934009 | 0.47 | 8.50% |
| 2009-01-16 | 5.27 | 5.85 | 5.00 | 5.53 | 728332 | 3969815 | 0.26 | 4.93% |
| 2009-01-09 | 4.69 | 5.44 | 4.60 | 5.27 | 728578 | 3805763 | 0.53 | 11.18% |
| 2008-12-26 | 5.40 | 5.48 | 4.71 | 4.74 | 306280 | 1545188 | -0.63 | -11.73% |
| 2008-12-19 | 5.18 | 5.45 | 5.02 | 5.37 | 470305 | 2478627 | 0.30 | 5.92% |
| 2008-12-12 | 5.78 | 6.09 | 5.00 | 5.07 | 840518 | 4805370 | -0.66 | -11.52% |
| 2008-12-05 | 5.18 | 5.99 | 5.03 | 5.73 | 1349667 | 7591514 | 0.47 | 8.94% |
| 2008-11-28 | 5.45 | 5.65 | 4.98 | 5.26 | 1137129 | 6054271 | -0.19 | -3.49% |
| 2008-11-21 | 5.35 | 6.11 | 5.16 | 5.45 | 1778143 | 10001006 | 0.14 | 2.64% |
| 2008-11-14 | 3.66 | 5.31 | 3.64 | 5.31 | 1388881 | 6585481 | 1.81 | 51.71% |
| 2008-11-07 | 3.41 | 3.59 | 3.03 | 3.50 | 204496 | 687343 | 0.09 | 2.64% |
| 2008-10-31 | 3.88 | 3.88 | 3.38 | 3.41 | 71754 | 253920 | -0.49 | -12.56% |
| 2008-10-24 | 3.83 | 4.09 | 3.78 | 3.90 | 60705 | 240597 | 0.07 | 1.83% |
| 2008-10-17 | 4.19 | 4.39 | 3.76 | 3.83 | 88032 | 354761 | -0.37 | -8.81% |
| 2008-10-10 | 4.75 | 5.04 | 4.18 | 4.20 | 99236 | 459492 | -0.70 | -14.29% |
| 2008-09-26 | 4.80 | 4.96 | 4.35 | 4.90 | 175900 | 834355 | 0.20 | 4.25% |
| 2008-09-19 | 4.60 | 4.70 | 4.00 | 4.70 | 80357 | 357631 | 0.06 | 1.29% |
| 2008-09-12 | 5.24 | 5.30 | 4.51 | 4.64 | 76771 | 366946 | -0.60 | -11.45% |
| 2008-09-05 | 5.50 | 5.62 | 5.22 | 5.24 | 55420 | 301768 | -0.30 | -5.42% |
| 2008-08-29 | 5.68 | 5.78 | 5.19 | 5.54 | 47263 | 257698 | -0.12 | -2.12% |
| 2008-08-22 | 6.10 | 6.21 | 5.38 | 5.66 | 98891 | 574822 | -0.43 | -7.06% |
| 2008-08-15 | 6.80 | 6.98 | 5.80 | 6.09 | 70278 | 432973 | -0.70 | -10.31% |
| 2008-08-08 | 7.72 | 7.90 | 6.70 | 6.79 | 90139 | 664243 | -1.08 | -13.72% |
| 2008-08-01 | 7.83 | 8.35 | 7.67 | 7.87 | 239449 | 1914733 | 0.06 | 0.77% |
| 2008-07-25 | 7.54 | 7.96 | 7.40 | 7.81 | 124903 | 970388 | 0.28 | 3.72% |
| 2008-07-18 | 8.12 | 8.18 | 6.95 | 7.53 | 155595 | 1182472 | -0.61 | -7.49% |
| 2008-07-11 | 7.11 | 8.34 | 7.10 | 8.14 | 218409 | 1703410 | 1.04 | 14.65% |
| 2008-07-04 | 8.36 | 8.57 | 6.58 | 7.10 | 127007 | 959717 | -1.21 | -14.56% |
| 2008-06-27 | 8.00 | 9.27 | 7.88 | 8.31 | 111486 | 960171 | 0.12 | 1.47% |
| 2008-06-20 | 8.69 | 8.96 | 7.65 | 8.19 | 125924 | 1056519 | -0.45 | -5.21% |
| 2008-06-13 | 10.36 | 10.37 | 8.56 | 8.64 | 93309 | 871798 | -2.15 | -19.93% |
| 2008-06-06 | 11.00 | 11.96 | 10.71 | 10.79 | 139266 | 1564575 | -0.30 | -2.71% |
| 2008-05-30 | 11.84 | 11.84 | 10.78 | 11.09 | 125032 | 1402800 | -0.57 | -4.89% |
| 2008-05-23 | 12.90 | 13.28 | 11.23 | 11.66 | 208790 | 2522719 | -1.07 | -8.40% |
| 2008-05-16 | 11.70 | 13.25 | 11.60 | 12.73 | 378667 | 4780588 | 0.85 | 7.16% |
| 2008-05-09 | 11.77 | 13.00 | 11.20 | 11.88 | 374569 | 4536011 | 0.24 | 2.06% |
| 2008-04-30 | 11.19 | 11.75 | 11.02 | 11.64 | 151370 | 1736891 | 0.20 | 1.75% |
| 2008-04-25 | 9.51 | 12.08 | 8.92 | 11.44 | 383823 | 4057331 | 2.62 | 29.70% |
| 2008-04-18 | 9.28 | 9.56 | 8.80 | 8.82 | 128440 | 1177854 | -0.74 | -7.74% |
| 2008-04-11 | 8.35 | 9.94 | 8.25 | 9.56 | 209393 | 1937577 | 1.05 | 12.34% |
| 2008-04-03 | 10.00 | 10.39 | 8.01 | 8.51 | 119940 | 1071092 | -1.95 | -18.64% |
| 2008-03-28 | 12.25 | 12.45 | 9.60 | 10.46 | 224152 | 2533455 | -1.34 | -11.36% |
| 2008-03-21 | 12.58 | 12.69 | 10.38 | 11.80 | 344076 | 3906986 | -0.78 | -6.20% |
| 2008-03-14 | 14.62 | 14.65 | 12.08 | 12.58 | 236786 | 3154792 | -1.99 | -13.66% |
| 2008-03-07 | 14.60 | 15.09 | 13.59 | 14.57 | 224228 | 3221129 | -0.22 | -1.49% |
| 2008-02-29 | 14.63 | 14.80 | 13.44 | 14.79 | 137324 | 1973002 | 0.30 | 2.07% |
| 2008-02-22 | 15.95 | 16.20 | 14.30 | 14.49 | 203399 | 3114872 | -1.26 | -8.00% |
| 2008-02-15 | 15.20 | 16.00 | 14.80 | 15.75 | 127807 | 1991144 | 0.62 | 4.10% |
| 2008-02-05 | 14.30 | 15.50 | 14.30 | 15.13 | 73574 | 1108203 | 1.29 | 9.32% |
| 2008-02-01 | 15.22 | 15.59 | 13.30 | 13.84 | 234948 | 3475689 | -1.29 | -8.53% |
| 2008-01-25 | 15.79 | 16.17 | 13.65 | 15.13 | 326187 | 4805213 | -0.57 | -3.63% |
| 2008-01-18 | 17.25 | 17.60 | 15.11 | 15.70 | 401773 | 6598149 | -1.58 | -9.14% |
| 2008-01-11 | 15.00 | 17.46 | 14.76 | 17.28 | 690881 | 11142588 | 2.89 | 20.08% |
| 2008-01-04 | 13.45 | 14.75 | 13.25 | 14.39 | 195093 | 2773675 | 1.17 | 8.85% |
| 2007-12-28 | 13.12 | 13.82 | 12.95 | 13.22 | 235966 | 3168896 | 0.14 | 1.07% |
| 2007-12-21 | 12.41 | 13.14 | 12.40 | 13.08 | 129772 | 1657053 | 0.64 | 5.14% |
| 2007-12-14 | 11.42 | 13.00 | 11.40 | 12.44 | 212468 | 2623134 | 0.79 | 6.78% |
| 2007-12-07 | 11.10 | 11.70 | 11.01 | 11.65 | 83876 | 959165 | 0.52 | 4.67% |
| 2007-11-30 | 11.60 | 11.72 | 11.08 | 11.13 | 81176 | 922652 | -0.35 | -3.05% |
| 2007-11-23 | 11.31 | 11.85 | 10.91 | 11.48 | 112295 | 1288577 | 0.30 | 2.68% |
| 2007-11-16 | 11.15 | 11.44 | 10.50 | 11.18 | 127255 | 1407938 | -0.28 | -2.44% |
| 2007-11-09 | 12.65 | 12.88 | 11.38 | 11.46 | 143053 | 1750920 | -1.32 | -10.33% |
| 2007-11-02 | 12.80 | 14.58 | 12.21 | 12.78 | 334813 | 4372285 | -0.20 | -1.54% |
| 2007-10-26 | 13.70 | 14.55 | 11.62 | 12.98 | 468372 | 6302621 | -0.54 | -3.99% |
| 2007-10-18 | 13.55 | 14.63 | 13.12 | 13.52 | 252035 | 3490699 | -0.03 | -0.22% |
| 2007-10-12 | 15.10 | 15.18 | 13.00 | 13.55 | 574247 | 8303458 | -0.99 | -6.81% |
| 2007-09-28 | 13.40 | 14.85 | 13.00 | 14.54 | 731158 | 10396931 | 1.25 | 9.41% |
| 2007-09-21 | 13.85 | 14.45 | 13.00 | 13.29 | 502021 | 6918207 | -0.56 | -4.04% |
| 2007-09-14 | 14.00 | 14.99 | 12.61 | 13.85 | 859453 | 11949321 | -0.35 | -2.46% |
| 2007-09-07 | 12.58 | 14.84 | 12.48 | 14.20 | 1366509 | 18871492 | 1.74 | 13.96% |
| 2007-08-31 | 12.96 | 13.15 | 11.86 | 12.46 | 448307 | 5529062 | -0.44 | -3.41% |
| 2007-08-24 | 12.09 | 13.36 | 12.00 | 12.90 | 544840 | 6954750 | 1.10 | 9.32% |
| 2007-08-17 | 11.93 | 12.41 | 11.60 | 11.80 | 282469 | 3378337 | -0.14 | -1.17% |
| 2007-08-10 | 12.67 | 13.50 | 11.55 | 11.94 | 699304 | 8885879 | -0.62 | -4.94% |
| 2007-08-03 | 12.35 | 13.02 | 11.65 | 12.56 | 703355 | 8726659 | 0.13 | 1.05% |
| 2007-07-27 | 11.70 | 12.90 | 11.70 | 12.43 | 735028 | 9096634 | 0.71 | 6.06% |
| 2007-07-20 | 10.98 | 11.88 | 10.50 | 11.72 | 566492 | 6394360 | 0.57 | 5.11% |
| 2007-07-13 | 10.96 | 11.39 | 10.35 | 11.15 | 533412 | 5816424 | 0.33 | 3.05% |
| 2007-07-06 | 8.81 | 10.82 | 8.50 | 10.82 | 650720 | 6531200 | 2.10 | 24.08% |
| 2007-06-29 | 11.07 | 11.28 | 8.56 | 8.72 | 542344 | 5403344 | -2.20 | -20.15% |
| 2007-06-22 | 10.56 | 12.24 | 10.39 | 10.92 | 937769 | 10776476 | 0.53 | 5.10% |
| 2007-06-15 | 9.62 | 10.70 | 8.80 | 10.39 | 734399 | 7350638 | 0.87 | 9.14% |
| 2007-06-08 | 9.60 | 9.85 | 8.00 | 9.52 | 703924 | 6346604 | -0.36 | -3.64% |
| 2007-06-01 | 12.86 | 13.60 | 9.88 | 9.88 | 918393 | 11135190 | -2.97 | -23.11% |
| 2007-05-25 | 11.08 | 13.63 | 11.03 | 12.85 | 1556297 | 19880272 | 1.31 | 11.35% |
| 2007-05-18 | 11.00 | 11.65 | 10.31 | 11.54 | 647982 | 7196230 | 0.21 | 1.85% |
| 2007-05-11 | 11.09 | 12.35 | 10.76 | 11.33 | 979138 | 11295129 | 0.11 | 0.98% |
| 2007-04-27 | 9.39 | 11.49 | 9.39 | 11.22 | 1049656 | 10718911 | 1.93 | 20.77% |
| 2007-04-20 | 8.55 | 9.65 | 8.43 | 9.29 | 676516 | 6170198 | 0.74 | 8.65% |
| 2007-04-13 | 8.43 | 9.10 | 8.38 | 8.55 | 771655 | 6743657 | 0.13 | 1.54% |
| 2007-04-06 | 7.69 | 8.70 | 7.68 | 8.42 | 677198 | 5610758 | 0.72 | 9.35% |
| 2007-03-30 | 7.80 | 8.18 | 7.44 | 7.70 | 693215 | 5391679 | 0.01 | 0.13% |
| 2007-03-23 | 6.12 | 8.00 | 6.08 | 7.69 | 922556 | 6630130 | 1.27 | 19.78% |
| 2007-03-16 | 6.67 | 6.83 | 6.25 | 6.42 | 515603 | 3404860 | -0.28 | -4.18% |
| 2007-03-09 | 6.12 | 6.97 | 5.91 | 6.70 | 477065 | 3088923 | 0.61 | 10.02% |
| 2007-03-02 | 6.30 | 6.99 | 5.81 | 6.09 | 549595 | 3517867 | -0.20 | -3.18% |
| 2007-02-16 | 5.85 | 6.45 | 5.80 | 6.29 | 521557 | 3182199 | 0.49 | 8.45% |
| 2007-02-09 | 5.48 | 6.06 | 5.43 | 5.80 | 308438 | 1797443 | 0.29 | 5.26% |
| 2007-02-02 | 5.69 | 6.02 | 5.21 | 5.51 | 422081 | 2367639 | -0.16 | -2.82% |
| 2007-01-26 | 6.35 | 6.38 | 5.27 | 5.67 | 878665 | 5311336 | -0.58 | -9.28% |
| 2007-01-19 | 5.18 | 6.38 | 5.18 | 6.25 | 852793 | 5006809 | 1.08 | 20.89% |
| 2007-01-12 | 4.50 | 5.42 | 4.42 | 5.17 | 713635 | 3504712 | 0.67 | 14.89% |
| 2007-01-05 | 4.16 | 4.55 | 4.15 | 4.50 | 356398 | 1576704 | 0.34 | 8.17% |
| 2006-12-29 | 4.29 | 4.47 | 4.07 | 4.16 | 389569 | 1651951 | -0.07 | -1.66% |
| 2006-12-22 | 4.34 | 4.37 | 4.08 | 4.23 | 397164 | 1675155 | -0.11 | -2.54% |
| 2006-12-15 | 3.81 | 4.40 | 3.78 | 4.34 | 614861 | 2539466 | 0.53 | 13.91% |
| 2006-12-08 | 3.95 | 4.15 | 3.78 | 3.81 | 759105 | 3004376 | -0.12 | -3.05% |
| 2006-12-01 | 3.57 | 4.10 | 3.48 | 3.93 | 552615 | 2101169 | 0.34 | 9.47% |
