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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 8.90 | 9.10 | 8.46 | 8.52 | 1140009 | 10127136 | -0.26 | -2.96% |
| 2009-11-20 | 8.50 | 9.23 | 8.35 | 8.78 | 3414951 | 30196688 | 0.39 | 4.65% |
| 2009-11-13 | 8.12 | 8.40 | 7.99 | 8.39 | 2420422 | 19830444 | 0.33 | 4.09% |
| 2009-11-06 | 7.35 | 8.17 | 7.30 | 8.06 | 2355369 | 18546490 | 0.47 | 6.19% |
| 2009-10-30 | 8.25 | 8.29 | 7.48 | 7.59 | 1911973 | 15051694 | -0.65 | -7.89% |
| 2009-10-23 | 7.68 | 8.32 | 7.58 | 8.24 | 2216080 | 17890030 | 0.51 | 6.60% |
| 2009-10-16 | 7.86 | 7.91 | 7.40 | 7.73 | 1833212 | 14083320 | 0.02 | 0.26% |
| 2009-10-09 | 7.38 | 8.03 | 7.35 | 7.71 | 285015 | 2159987 | 0.38 | 5.18% |
| 2009-09-30 | 7.63 | 7.76 | 7.11 | 7.33 | 626300 | 4627786 | -0.31 | -4.06% |
| 2009-09-25 | 8.10 | 8.54 | 7.50 | 7.64 | 1705504 | 13594774 | -0.59 | -7.17% |
| 2009-09-18 | 8.25 | 8.94 | 8.21 | 8.23 | 2915077 | 24858276 | 0.04 | 0.49% |
| 2009-09-11 | 8.05 | 8.35 | 7.67 | 8.19 | 3101281 | 25103090 | 0.21 | 2.63% |
| 2009-09-04 | 7.95 | 8.02 | 7.17 | 7.98 | 3462500 | 26519204 | -0.24 | -2.92% |
| 2009-08-28 | 7.55 | 8.55 | 6.93 | 8.22 | 3998544 | 31575068 | 0.70 | 9.31% |
| 2009-08-21 | 7.20 | 7.68 | 6.99 | 7.52 | 2141353 | 15671921 | -0.33 | -4.20% |
| 2009-08-14 | 9.21 | 9.39 | 7.77 | 7.85 | 2230174 | 18801988 | -1.31 | -14.30% |
| 2009-08-07 | 9.52 | 10.46 | 9.00 | 9.16 | 2527752 | 24902468 | -0.35 | -3.68% |
| 2009-07-31 | 8.45 | 9.69 | 8.33 | 9.51 | 4328549 | 40004256 | 1.06 | 12.54% |
| 2009-07-24 | 7.99 | 8.75 | 7.90 | 8.45 | 2784282 | 23538794 | 0.49 | 6.16% |
| 2009-07-17 | 8.22 | 8.38 | 7.77 | 7.96 | 2624892 | 21048486 | -0.26 | -3.16% |
| 2009-07-10 | 6.96 | 8.35 | 6.92 | 8.22 | 4533018 | 34991576 | 1.25 | 17.93% |
| 2009-07-03 | 6.84 | 7.20 | 6.79 | 6.97 | 2251806 | 15811691 | 0.15 | 2.20% |
| 2009-06-26 | 6.78 | 7.35 | 6.52 | 6.82 | 3381007 | 23439772 | 0.14 | 2.10% |
| 2009-06-19 | 6.32 | 6.75 | 6.22 | 6.68 | 1899628 | 12291245 | 0.35 | 5.53% |
| 2009-06-12 | 6.34 | 6.89 | 6.23 | 6.33 | 2573185 | 16881266 | -0.01 | -0.16% |
| 2009-06-05 | 6.45 | 6.57 | 6.28 | 6.34 | 2065017 | 13203873 | -0.07 | -1.09% |
| 2009-05-27 | 6.19 | 6.42 | 6.09 | 6.41 | 996586 | 6277382 | 0.11 | 1.75% |
| 2009-05-22 | 6.61 | 6.66 | 6.13 | 6.30 | 2475771 | 15895472 | -0.29 | -4.40% |
| 2009-05-15 | 6.86 | 6.86 | 6.38 | 6.59 | 1861628 | 12309493 | -0.30 | -4.35% |
| 2009-05-08 | 6.69 | 7.30 | 6.63 | 6.89 | 2000788 | 14024332 | 0.21 | 3.14% |
| 2009-04-30 | 6.60 | 7.02 | 5.91 | 6.68 | 1621664 | 10394486 | 0.00 | 0.00% |
| 2009-04-24 | 6.70 | 7.38 | 6.60 | 6.68 | 2572901 | 18313458 | -0.03 | -0.45% |
| 2009-04-17 | 6.74 | 7.10 | 6.50 | 6.71 | 2690442 | 18327612 | 0.02 | 0.30% |
| 2009-04-10 | 6.53 | 6.71 | 6.02 | 6.69 | 2239597 | 14281764 | 0.12 | 1.83% |
| 2009-04-03 | 6.13 | 7.12 | 6.01 | 6.57 | 4126427 | 26923550 | 0.42 | 6.83% |
| 2009-03-27 | 5.09 | 6.30 | 4.98 | 6.15 | 4817089 | 27061184 | 1.08 | 21.30% |
| 2009-03-20 | 4.86 | 5.26 | 4.74 | 5.07 | 2191083 | 11033309 | 0.24 | 4.97% |
| 2009-03-13 | 4.63 | 4.92 | 4.41 | 4.83 | 1781218 | 8383237 | 0.22 | 4.77% |
| 2009-03-06 | 4.41 | 4.82 | 4.29 | 4.61 | 1710134 | 7792608 | 0.17 | 3.83% |
| 2009-02-27 | 5.10 | 5.33 | 4.40 | 4.44 | 3251410 | 16256736 | -0.69 | -13.45% |
| 2009-02-20 | 5.43 | 5.76 | 4.95 | 5.13 | 4049347 | 21647388 | -0.25 | -4.65% |
| 2009-02-13 | 5.06 | 5.43 | 5.01 | 5.38 | 4145898 | 21498540 | 0.35 | 6.96% |
| 2009-02-06 | 4.30 | 5.08 | 4.25 | 5.03 | 3005254 | 14240551 | 0.78 | 18.35% |
| 2009-01-23 | 4.55 | 4.60 | 4.22 | 4.25 | 1571538 | 6870284 | -0.16 | -3.63% |
| 2009-01-16 | 4.39 | 4.52 | 4.10 | 4.41 | 2426345 | 10550563 | -0.04 | -0.90% |
| 2009-01-09 | 4.15 | 4.52 | 4.05 | 4.45 | 2153229 | 9328585 | 0.37 | 9.07% |
| 2008-12-26 | 4.62 | 4.65 | 4.06 | 4.08 | 900619 | 3841849 | -0.54 | -11.69% |
| 2008-12-19 | 5.16 | 5.20 | 4.28 | 4.62 | 2418191 | 11182767 | -0.53 | -10.29% |
| 2008-12-12 | 4.53 | 5.41 | 4.42 | 5.15 | 4902553 | 24264482 | 0.65 | 14.44% |
| 2008-12-05 | 3.88 | 4.52 | 3.77 | 4.50 | 2073038 | 8723793 | 0.55 | 13.92% |
| 2008-11-28 | 3.92 | 4.30 | 3.71 | 3.95 | 2038659 | 8256062 | -0.38 | -8.78% |
| 2008-11-21 | 4.42 | 4.96 | 4.09 | 4.33 | 3409870 | 15652464 | 0.10 | 2.36% |
| 2008-11-14 | 3.49 | 4.26 | 3.44 | 4.23 | 1927345 | 7474060 | 0.81 | 23.68% |
| 2008-11-07 | 3.45 | 3.55 | 3.25 | 3.42 | 720256 | 2462239 | -0.11 | -3.12% |
| 2008-10-31 | 4.29 | 4.29 | 3.42 | 3.53 | 1051360 | 4019455 | -0.91 | -20.50% |
| 2008-10-24 | 4.55 | 4.82 | 4.40 | 4.44 | 1176895 | 5440450 | -0.11 | -2.42% |
| 2008-10-17 | 5.30 | 5.90 | 4.36 | 4.55 | 1154737 | 5968399 | -0.69 | -13.17% |
| 2008-10-10 | 6.05 | 6.20 | 5.09 | 5.24 | 1208029 | 7018288 | -0.85 | -13.96% |
| 2008-09-26 | 5.88 | 6.15 | 5.33 | 6.09 | 2158369 | 12491274 | 0.69 | 12.78% |
| 2008-09-19 | 5.18 | 5.40 | 4.64 | 5.40 | 847524 | 4360729 | 0.24 | 4.65% |
| 2008-09-12 | 5.38 | 5.44 | 4.93 | 5.16 | 710495 | 3648658 | -0.21 | -3.91% |
| 2008-09-05 | 5.66 | 5.77 | 5.30 | 5.37 | 703084 | 3902183 | -0.33 | -5.79% |
| 2008-08-29 | 6.39 | 6.39 | 5.40 | 5.70 | 890858 | 5154032 | -0.63 | -9.95% |
| 2008-08-22 | 6.96 | 6.98 | 5.71 | 6.33 | 1511221 | 9561480 | -0.53 | -7.73% |
| 2008-08-15 | 8.50 | 8.50 | 6.54 | 6.86 | 1207782 | 8637030 | -1.83 | -21.06% |
| 2008-08-08 | 10.20 | 10.30 | 8.69 | 8.69 | 1161237 | 11236928 | -1.54 | -15.05% |
| 2008-08-01 | 10.81 | 11.00 | 9.80 | 10.23 | 1689957 | 17714768 | -0.43 | -4.03% |
| 2008-07-25 | 10.48 | 11.15 | 10.10 | 10.66 | 3347409 | 35992264 | 0.25 | 2.40% |
| 2008-07-18 | 9.58 | 10.50 | 9.30 | 10.41 | 2426845 | 24284552 | 0.64 | 6.55% |
| 2008-07-11 | 8.88 | 10.78 | 8.88 | 9.77 | 3918678 | 39394636 | 1.12 | 12.95% |
| 2008-07-04 | 7.90 | 8.76 | 7.77 | 8.65 | 1492018 | 12439244 | 0.54 | 6.66% |
| 2008-06-27 | 7.52 | 9.15 | 7.50 | 8.11 | 1637124 | 13785562 | 0.30 | 3.84% |
| 2008-06-20 | 9.82 | 9.94 | 7.35 | 7.81 | 1734433 | 14721691 | -1.98 | -20.23% |
| 2008-06-13 | 11.77 | 11.77 | 9.78 | 9.79 | 938729 | 9803018 | -2.42 | -19.82% |
| 2008-06-06 | 12.52 | 13.11 | 12.13 | 12.21 | 1008380 | 12717052 | -0.08 | -0.65% |
| 2008-05-29 | 13.00 | 13.01 | 12.03 | 12.29 | 808464 | 10142335 | -0.66 | -5.10% |
| 2008-05-23 | 13.72 | 14.68 | 12.49 | 12.95 | 1655911 | 22207708 | -0.87 | -6.29% |
| 2008-05-16 | 13.80 | 14.60 | 13.30 | 13.82 | 1725522 | 24090870 | -0.34 | -2.40% |
| 2008-05-09 | 15.20 | 16.31 | 13.70 | 14.16 | 3231534 | 49095800 | -0.67 | -4.52% |
| 2008-04-30 | 13.92 | 15.00 | 13.70 | 14.83 | 1566888 | 22482766 | 0.57 | 4.00% |
| 2008-04-25 | 13.24 | 14.86 | 11.20 | 14.26 | 3809515 | 49893248 | 2.00 | 16.31% |
| 2008-04-18 | 16.65 | 16.90 | 12.26 | 12.26 | 2254307 | 32376974 | -4.90 | -28.55% |
| 2008-04-11 | 15.78 | 18.38 | 15.44 | 17.16 | 2063839 | 35552940 | 1.07 | 6.65% |
| 2008-04-03 | 16.00 | 17.35 | 14.90 | 16.09 | 1467010 | 23919096 | -0.45 | -2.72% |
| 2008-03-28 | 17.06 | 18.01 | 14.88 | 16.54 | 2757990 | 46499304 | -0.13 | -0.78% |
| 2008-03-21 | 15.65 | 17.20 | 13.22 | 16.67 | 2084324 | 32192844 | 0.83 | 5.24% |
| 2008-03-14 | 19.19 | 19.19 | 15.47 | 15.84 | 1261213 | 21726084 | -3.58 | -18.43% |
| 2008-03-07 | 19.20 | 20.87 | 18.80 | 19.42 | 1493827 | 29660956 | 0.02 | 0.10% |
| 2008-02-29 | 19.50 | 19.79 | 17.38 | 19.40 | 2021426 | 37201600 | -0.10 | -0.51% |
| 2008-02-22 | 21.80 | 22.62 | 18.96 | 19.50 | 1959398 | 41221184 | -2.24 | -10.30% |
| 2008-02-15 | 23.20 | 23.70 | 20.65 | 21.74 | 1026898 | 22423220 | -1.75 | -7.45% |
| 2008-02-05 | 21.10 | 23.90 | 21.10 | 23.49 | 588962 | 13463480 | 3.08 | 15.09% |
| 2008-02-01 | 23.88 | 23.89 | 19.10 | 20.41 | 1136937 | 24173864 | -3.73 | -15.45% |
| 2008-01-25 | 25.00 | 25.90 | 22.60 | 24.14 | 1932665 | 47385120 | -3.19 | -11.67% |
| 2008-01-18 | 28.56 | 29.85 | 25.80 | 27.33 | 2206966 | 62327552 | -1.17 | -4.11% |
| 2008-01-11 | 29.15 | 29.50 | 27.00 | 28.50 | 2034240 | 57570552 | -0.68 | -2.33% |
| 2008-01-04 | 28.05 | 29.85 | 27.77 | 29.18 | 1384855 | 40097028 | 1.60 | 5.80% |
| 2007-12-28 | 26.23 | 28.80 | 25.52 | 27.58 | 2002793 | 54361156 | 1.56 | 6.00% |
| 2007-12-21 | 24.18 | 26.46 | 23.62 | 26.02 | 1010040 | 25183766 | 0.88 | 3.50% |
| 2007-12-14 | 24.09 | 27.49 | 23.48 | 25.14 | 2109522 | 54123456 | 1.04 | 4.32% |
| 2007-12-07 | 22.50 | 24.50 | 21.95 | 24.10 | 1112093 | 26008740 | 0.63 | 2.68% |
| 2007-11-30 | 21.05 | 25.50 | 20.60 | 23.47 | 2546838 | 58899672 | 2.80 | 13.55% |
| 2007-11-23 | 20.51 | 21.30 | 18.90 | 20.67 | 850571 | 17382304 | 0.16 | 0.78% |
| 2007-11-16 | 17.68 | 21.23 | 16.48 | 20.51 | 1337523 | 25953860 | 2.31 | 12.69% |
| 2007-11-09 | 19.75 | 20.98 | 17.82 | 18.20 | 772181 | 15130474 | -1.48 | -7.52% |
| 2007-11-02 | 20.20 | 22.89 | 19.40 | 19.68 | 1483240 | 31668140 | -0.52 | -2.57% |
| 2007-10-26 | 21.70 | 22.30 | 18.80 | 20.20 | 1568161 | 32679780 | -2.62 | -11.48% |
| 2007-10-18 | 25.60 | 26.30 | 22.80 | 22.82 | 1754099 | 43376536 | -2.69 | -10.54% |
| 2007-10-12 | 23.62 | 25.88 | 21.00 | 25.51 | 2866753 | 66444316 | 1.91 | 8.09% |
| 2007-09-28 | 24.92 | 24.92 | 21.69 | 23.60 | 1912601 | 43808528 | -4.09 | -14.77% |
| 2007-09-21 | 23.80 | 30.00 | 23.40 | 27.69 | 2610061 | 68431640 | 4.49 | 19.35% |
| 2007-09-14 | 20.00 | 23.20 | 19.50 | 23.20 | 2397431 | 51093688 | 2.74 | 13.39% |
| 2007-09-07 | 20.09 | 22.80 | 18.90 | 20.46 | 3166796 | 64725752 | 1.26 | 6.56% |
| 2007-08-31 | 15.49 | 19.20 | 14.85 | 19.20 | 2185389 | 37033060 | 3.73 | 24.11% |
| 2007-08-24 | 15.25 | 15.70 | 14.75 | 15.47 | 1992621 | 30313038 | 0.44 | 2.93% |
| 2007-08-17 | 15.07 | 15.83 | 14.12 | 15.03 | 1911521 | 28932488 | -0.02 | -0.13% |
| 2007-08-10 | 13.35 | 15.08 | 12.80 | 15.05 | 2320180 | 32318558 | 1.82 | 13.76% |
| 2007-08-03 | 12.20 | 13.60 | 11.88 | 13.23 | 2424216 | 31094788 | 1.07 | 8.80% |
| 2007-07-27 | 9.99 | 12.27 | 9.99 | 12.16 | 3397180 | 39314368 | 2.17 | 21.72% |
| 2007-07-20 | 9.09 | 10.12 | 8.91 | 9.99 | 1809663 | 17441692 | 0.92 | 10.14% |
| 2007-07-13 | 9.12 | 9.42 | 8.78 | 9.07 | 1232283 | 11090265 | -0.10 | -1.09% |
| 2007-07-06 | 9.76 | 10.17 | 8.62 | 9.17 | 1156972 | 10935065 | -0.62 | -6.33% |
| 2007-06-29 | 10.50 | 10.67 | 9.25 | 9.79 | 1746203 | 17331260 | -0.64 | -6.14% |
| 2007-06-22 | 10.80 | 11.45 | 10.06 | 10.43 | 2431317 | 26518632 | -0.17 | -1.60% |
| 2007-06-15 | 9.89 | 11.18 | 9.60 | 10.60 | 2918347 | 30767764 | 0.70 | 7.07% |
| 2007-06-08 | 10.75 | 10.75 | 8.71 | 9.90 | 2261567 | 21818644 | -0.85 | -7.91% |
| 2007-06-01 | 10.86 | 11.50 | 10.04 | 10.75 | 3194932 | 34795700 | -0.09 | -0.83% |
| 2007-05-25 | 10.00 | 11.46 | 9.96 | 10.84 | 4473346 | 49154952 | 0.50 | 4.84% |
| 2007-05-18 | 9.90 | 10.56 | 9.45 | 10.34 | 3543388 | 35405356 | 0.25 | 2.48% |
| 2007-05-11 | 9.45 | 10.50 | 9.16 | 10.09 | 3487080 | 34552608 | 0.62 | 6.55% |
| 2007-04-27 | 9.21 | 9.90 | 9.20 | 9.47 | 3108271 | 29931800 | 0.55 | 6.17% |
| 2007-04-20 | 8.50 | 9.18 | 8.06 | 8.92 | 4078602 | 35773312 | 0.46 | 5.44% |
| 2007-04-13 | 8.27 | 8.68 | 8.08 | 8.46 | 3544929 | 29479676 | 0.18 | 2.17% |
| 2007-04-06 | 8.00 | 8.55 | 8.00 | 8.28 | 3194238 | 26243808 | 0.35 | 4.41% |
| 2007-03-30 | 7.49 | 8.35 | 7.41 | 7.93 | 4907601 | 39058244 | 0.44 | 5.87% |
| 2007-03-23 | 7.05 | 7.70 | 6.98 | 7.49 | 3908470 | 29278304 | 0.24 | 3.31% |
| 2007-03-16 | 7.36 | 7.41 | 7.04 | 7.25 | 2354538 | 17052868 | -0.01 | -0.14% |
| 2007-03-09 | 6.72 | 7.40 | 6.50 | 7.26 | 2528511 | 17723256 | 0.46 | 6.76% |
| 2007-03-02 | 7.62 | 7.63 | 6.45 | 6.80 | 3219495 | 22239858 | -0.92 | -11.92% |
| 2007-02-16 | 6.55 | 7.98 | 6.49 | 7.72 | 2723840 | 19459420 | 1.21 | 18.59% |
| 2007-02-09 | 6.31 | 6.75 | 5.75 | 6.51 | 2733279 | 17208350 | 0.06 | 0.93% |
| 2007-02-02 | 7.30 | 7.82 | 6.40 | 6.45 | 2114061 | 15148555 | -0.85 | -11.64% |
| 2007-01-26 | 7.44 | 7.95 | 6.91 | 7.30 | 2677242 | 19988844 | -0.12 | -1.62% |
| 2007-01-19 | 7.09 | 8.07 | 6.74 | 7.42 | 3333033 | 24600766 | 0.64 | 9.44% |
| 2007-01-12 | 5.91 | 7.25 | 5.63 | 6.78 | 4037062 | 25990834 | 0.91 | 15.50% |
| 2007-01-05 | 5.67 | 6.09 | 5.45 | 5.87 | 3531823 | 20154116 | 0.72 | 13.98% |
| 2006-12-29 | 4.45 | 5.15 | 4.42 | 5.15 | 1921237 | 9085267 | 0.69 | 15.47% |
| 2006-12-22 | 4.79 | 4.80 | 4.40 | 4.46 | 3520396 | 16239079 | -0.30 | -6.30% |
| 2006-12-15 | 4.47 | 4.86 | 4.42 | 4.76 | 1433780 | 6770534 | 0.27 | 6.01% |
| 2006-12-08 | 4.53 | 4.95 | 4.46 | 4.49 | 2556613 | 11948634 | -0.06 | -1.32% |
| 2006-12-01 | 4.36 | 4.68 | 4.21 | 4.55 | 2286785 | 10115886 | 0.18 | 4.12% |
| 2006-11-24 | 4.54 | 4.80 | 4.25 | 4.37 | 2656816 | 12044308 | -0.14 | -3.10% |
