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 | 8.29 | 10.27 | 8.25 | 9.24 | 1346231 | 12868442 | 0.94 | 11.32% |
| 2009-11-20 | 7.85 | 8.44 | 7.80 | 8.30 | 351889 | 2850397 | 0.49 | 6.27% |
| 2009-11-13 | 7.61 | 7.86 | 7.50 | 7.81 | 258447 | 1986670 | 0.22 | 2.90% |
| 2009-11-06 | 6.98 | 7.68 | 6.88 | 7.59 | 233521 | 1741021 | 0.50 | 7.05% |
| 2009-10-30 | 7.45 | 7.52 | 6.98 | 7.09 | 132328 | 949801 | -0.37 | -4.96% |
| 2009-10-23 | 7.15 | 7.67 | 7.10 | 7.46 | 267685 | 1989690 | 0.31 | 4.34% |
| 2009-10-16 | 7.02 | 7.35 | 6.92 | 7.15 | 140107 | 1001522 | 0.16 | 2.29% |
| 2009-10-09 | 6.71 | 7.06 | 6.66 | 6.99 | 25778 | 176998 | 0.38 | 5.75% |
| 2009-09-30 | 7.15 | 7.19 | 6.35 | 6.61 | 89669 | 601441 | -0.51 | -7.16% |
| 2009-09-25 | 7.00 | 8.32 | 6.87 | 7.12 | 464505 | 3539972 | 0.01 | 0.14% |
| 2009-09-18 | 6.68 | 7.94 | 6.68 | 7.11 | 401138 | 2922062 | 0.40 | 5.96% |
| 2009-09-11 | 6.55 | 6.75 | 6.46 | 6.71 | 148612 | 985834 | 0.15 | 2.29% |
| 2009-09-04 | 6.50 | 6.59 | 6.08 | 6.56 | 132796 | 840483 | -0.07 | -1.06% |
| 2009-08-28 | 6.53 | 7.02 | 6.29 | 6.63 | 207991 | 1386733 | 0.23 | 3.59% |
| 2009-08-20 | 7.04 | 7.23 | 6.15 | 6.40 | 149678 | 988720 | -0.75 | -10.49% |
| 2009-08-14 | 8.07 | 8.45 | 7.15 | 7.15 | 299827 | 2402189 | -0.86 | -10.74% |
| 2009-08-07 | 7.99 | 8.29 | 7.89 | 8.01 | 336541 | 2724132 | 0.04 | 0.50% |
| 2009-07-31 | 8.01 | 8.43 | 7.48 | 7.97 | 366289 | 2939995 | -0.05 | -0.62% |
| 2009-07-24 | 8.36 | 8.47 | 7.90 | 8.02 | 385152 | 3155942 | -0.34 | -4.07% |
| 2009-07-17 | 8.00 | 8.46 | 7.94 | 8.36 | 527105 | 4307740 | 0.37 | 4.63% |
| 2009-07-10 | 7.76 | 8.12 | 7.60 | 7.99 | 372288 | 2922068 | 0.22 | 2.83% |
| 2009-07-03 | 8.01 | 8.14 | 7.61 | 7.77 | 338308 | 2647292 | -0.24 | -3.00% |
| 2009-06-26 | 7.74 | 8.06 | 7.50 | 8.01 | 391878 | 3062681 | 0.37 | 4.84% |
| 2009-06-19 | 7.59 | 7.96 | 7.51 | 7.64 | 309492 | 2397344 | 0.08 | 1.06% |
| 2009-06-12 | 7.45 | 8.18 | 7.39 | 7.56 | 377141 | 2928300 | 0.09 | 1.21% |
| 2009-06-05 | 7.74 | 7.91 | 7.46 | 7.47 | 332017 | 2569398 | -0.12 | -1.58% |
| 2009-05-27 | 6.98 | 7.74 | 6.84 | 7.59 | 214168 | 1588908 | 0.45 | 6.30% |
| 2009-05-21 | 7.55 | 7.76 | 7.13 | 7.14 | 245862 | 1840821 | -0.48 | -6.30% |
| 2009-05-15 | 7.64 | 7.90 | 7.31 | 7.62 | 446922 | 3401134 | 0.00 | 0.00% |
| 2009-05-08 | 7.08 | 7.74 | 7.06 | 7.62 | 360378 | 2672754 | 0.58 | 8.24% |
| 2009-04-30 | 7.18 | 7.18 | 6.62 | 7.04 | 192003 | 1325611 | -0.15 | -2.09% |
| 2009-04-24 | 7.59 | 7.99 | 7.11 | 7.19 | 444697 | 3353849 | -0.57 | -7.34% |
| 2009-04-17 | 7.81 | 8.33 | 7.61 | 7.76 | 534723 | 4247358 | -0.05 | -0.64% |
| 2009-04-10 | 7.33 | 8.06 | 7.06 | 7.81 | 551605 | 4188659 | 0.47 | 6.40% |
| 2009-04-03 | 7.22 | 7.55 | 6.94 | 7.34 | 416020 | 3022728 | 0.13 | 1.80% |
| 2009-03-27 | 7.29 | 7.57 | 6.93 | 7.21 | 558760 | 4068362 | -0.01 | -0.14% |
| 2009-03-20 | 6.28 | 7.28 | 6.21 | 7.22 | 419743 | 2884572 | 0.95 | 15.15% |
| 2009-03-13 | 6.74 | 6.84 | 6.09 | 6.27 | 206349 | 1323212 | -0.47 | -6.97% |
| 2009-03-06 | 5.81 | 6.94 | 5.70 | 6.74 | 411033 | 2667021 | 0.80 | 13.47% |
| 2009-02-27 | 6.98 | 7.55 | 5.92 | 5.94 | 656194 | 4608312 | -0.92 | -13.41% |
| 2009-02-20 | 7.30 | 7.36 | 6.28 | 6.86 | 494628 | 3328791 | -0.36 | -4.99% |
| 2009-02-13 | 6.59 | 7.27 | 6.22 | 7.22 | 627630 | 4197008 | 0.93 | 14.79% |
| 2009-02-06 | 5.67 | 6.30 | 5.60 | 6.29 | 426243 | 2564438 | 0.66 | 11.72% |
| 2009-01-23 | 5.75 | 5.89 | 5.47 | 5.63 | 251578 | 1439616 | -0.05 | -0.88% |
| 2009-01-16 | 5.50 | 5.80 | 5.23 | 5.68 | 246610 | 1370079 | 0.18 | 3.27% |
| 2009-01-09 | 5.26 | 5.76 | 5.17 | 5.50 | 305854 | 1670524 | 0.20 | 3.77% |
| 2008-12-26 | 6.09 | 6.53 | 5.20 | 5.30 | 432409 | 2530148 | -0.81 | -13.26% |
| 2008-12-19 | 5.96 | 6.33 | 5.73 | 6.11 | 494918 | 3013357 | 0.15 | 2.52% |
| 2008-12-12 | 5.87 | 7.03 | 5.68 | 5.96 | 1034462 | 6595932 | 0.62 | 11.61% |
| 2008-12-05 | 4.31 | 5.34 | 4.21 | 5.34 | 370024 | 1828142 | 1.03 | 23.90% |
| 2008-11-28 | 4.45 | 4.88 | 4.10 | 4.31 | 187976 | 839130 | -0.12 | -2.71% |
| 2008-11-21 | 4.38 | 4.79 | 4.15 | 4.43 | 302213 | 1357991 | 0.02 | 0.45% |
| 2008-11-14 | 3.80 | 4.43 | 3.74 | 4.41 | 174456 | 719287 | 0.71 | 19.19% |
| 2008-11-07 | 3.80 | 3.82 | 3.50 | 3.70 | 48644 | 177920 | -0.07 | -1.86% |
| 2008-10-31 | 4.30 | 4.30 | 3.63 | 3.77 | 55756 | 220752 | -0.62 | -14.12% |
| 2008-10-24 | 4.67 | 4.78 | 4.34 | 4.39 | 57623 | 263550 | -0.24 | -5.18% |
| 2008-10-17 | 4.77 | 5.16 | 4.47 | 4.63 | 85008 | 410662 | -0.17 | -3.54% |
| 2008-10-10 | 5.17 | 5.20 | 4.63 | 4.80 | 82818 | 409826 | -0.53 | -9.94% |
| 2008-09-26 | 5.73 | 5.92 | 4.99 | 5.33 | 97970 | 528601 | -0.06 | -1.11% |
| 2008-09-19 | 5.39 | 5.39 | 4.55 | 5.39 | 58676 | 299542 | 0.08 | 1.51% |
| 2008-09-12 | 5.58 | 5.62 | 5.23 | 5.31 | 51843 | 277660 | -0.25 | -4.50% |
| 2008-09-05 | 5.71 | 5.97 | 5.48 | 5.56 | 84218 | 480945 | -0.22 | -3.81% |
| 2008-08-29 | 6.10 | 6.20 | 5.40 | 5.78 | 66200 | 379993 | -0.22 | -3.67% |
| 2008-08-22 | 6.20 | 6.37 | 5.39 | 6.00 | 105413 | 630709 | -0.14 | -2.28% |
| 2008-08-15 | 6.81 | 6.92 | 6.02 | 6.14 | 76026 | 475343 | -0.72 | -10.50% |
| 2008-08-08 | 8.07 | 8.07 | 6.86 | 6.86 | 83680 | 633341 | -1.27 | -15.62% |
| 2008-08-01 | 8.00 | 8.38 | 7.75 | 8.13 | 224507 | 1823484 | 0.25 | 3.17% |
| 2008-07-25 | 7.60 | 8.13 | 7.60 | 7.88 | 112109 | 893409 | 0.22 | 2.87% |
| 2008-07-18 | 7.98 | 8.22 | 7.02 | 7.66 | 119211 | 914713 | -0.37 | -4.61% |
| 2008-07-11 | 6.86 | 8.24 | 6.85 | 8.03 | 203701 | 1580368 | 1.15 | 16.71% |
| 2008-07-04 | 6.98 | 7.24 | 6.48 | 6.88 | 85614 | 592869 | -2.40 | -25.86% |
| 2008-06-26 | 8.50 | 9.51 | 8.21 | 9.28 | 66245 | 599229 | 0.79 | 9.30% |
| 2008-06-20 | 9.00 | 9.36 | 8.00 | 8.49 | 98501 | 864367 | -0.39 | -4.39% |
| 2008-06-13 | 10.09 | 10.20 | 8.71 | 8.88 | 59981 | 582978 | -2.33 | -20.79% |
| 2008-06-06 | 11.50 | 12.07 | 11.15 | 11.21 | 56770 | 657314 | -0.42 | -3.61% |
| 2008-05-30 | 11.66 | 12.24 | 11.20 | 11.63 | 117268 | 1377262 | -0.09 | -0.77% |
| 2008-05-23 | 12.00 | 12.18 | 10.60 | 11.72 | 128291 | 1477874 | -0.35 | -2.90% |
| 2008-05-16 | 12.00 | 12.89 | 11.81 | 12.07 | 195929 | 2418222 | -0.19 | -1.55% |
| 2008-05-09 | 12.29 | 12.50 | 11.25 | 12.26 | 214115 | 2594994 | 0.17 | 1.41% |
| 2008-04-30 | 11.58 | 12.31 | 11.33 | 12.09 | 131118 | 1543025 | 0.54 | 4.67% |
| 2008-04-25 | 9.22 | 11.72 | 8.52 | 11.55 | 227281 | 2297839 | 3.17 | 37.83% |
| 2008-04-18 | 9.80 | 10.44 | 8.32 | 8.38 | 99439 | 936100 | -1.50 | -15.18% |
| 2008-04-11 | 8.90 | 9.99 | 8.65 | 9.88 | 66876 | 642993 | 0.90 | 10.02% |
| 2008-04-03 | 10.55 | 10.83 | 8.41 | 8.98 | 43155 | 407638 | -1.89 | -17.39% |
| 2008-03-28 | 11.20 | 11.36 | 10.08 | 10.87 | 39494 | 428723 | -0.23 | -2.07% |
| 2008-03-21 | 11.98 | 12.11 | 9.81 | 11.10 | 69632 | 744215 | -0.85 | -7.11% |
| 2008-03-14 | 12.75 | 12.95 | 11.71 | 11.95 | 54054 | 667504 | -0.85 | -6.64% |
| 2008-03-07 | 13.20 | 13.78 | 12.72 | 12.80 | 104999 | 1398140 | -0.50 | -3.76% |
| 2008-02-29 | 12.35 | 13.40 | 12.10 | 13.30 | 117103 | 1514890 | 0.96 | 7.78% |
| 2008-02-22 | 12.15 | 12.84 | 12.03 | 12.34 | 64640 | 807067 | 0.36 | 3.00% |
| 2008-02-15 | 12.11 | 12.42 | 11.73 | 11.98 | 33854 | 409179 | -0.10 | -0.83% |
| 2008-02-05 | 11.50 | 12.21 | 11.30 | 12.08 | 37158 | 441254 | 1.03 | 9.32% |
| 2008-02-01 | 12.33 | 12.34 | 10.58 | 11.05 | 82012 | 947269 | -1.36 | -10.96% |
| 2008-01-25 | 13.30 | 13.65 | 11.35 | 12.41 | 134486 | 1637894 | -1.03 | -7.66% |
| 2008-01-18 | 14.10 | 14.47 | 12.75 | 13.44 | 120878 | 1672982 | -0.67 | -4.75% |
| 2008-01-11 | 14.05 | 14.85 | 13.58 | 14.11 | 114560 | 1629944 | 0.06 | 0.43% |
| 2008-01-04 | 13.35 | 14.10 | 13.30 | 14.05 | 63602 | 879134 | 0.80 | 6.04% |
| 2007-12-28 | 12.50 | 13.64 | 12.42 | 13.25 | 109611 | 1427698 | 0.75 | 6.00% |
| 2007-12-21 | 12.14 | 12.67 | 11.92 | 12.50 | 109769 | 1351589 | 0.58 | 4.87% |
| 2007-12-14 | 11.19 | 12.20 | 11.10 | 11.92 | 95499 | 1119510 | 0.67 | 5.96% |
| 2007-12-07 | 10.80 | 11.45 | 10.72 | 11.25 | 62008 | 693154 | 0.47 | 4.36% |
| 2007-11-30 | 11.09 | 11.12 | 10.58 | 10.78 | 35856 | 391653 | -0.12 | -1.10% |
| 2007-11-23 | 11.10 | 11.70 | 10.61 | 10.90 | 48778 | 548174 | -0.15 | -1.36% |
| 2007-11-16 | 10.63 | 11.35 | 10.52 | 11.05 | 64341 | 707539 | 0.32 | 2.98% |
| 2007-11-09 | 11.73 | 12.36 | 10.56 | 10.73 | 89044 | 1027389 | -1.00 | -8.53% |
| 2007-11-02 | 12.47 | 12.90 | 11.33 | 11.73 | 134905 | 1640161 | -0.05 | -0.42% |
| 2007-10-26 | 14.30 | 14.97 | 10.88 | 11.78 | 204828 | 2666818 | -2.72 | -18.76% |
| 2007-10-18 | 13.60 | 15.10 | 13.00 | 14.50 | 242251 | 3401631 | 0.75 | 5.46% |
| 2007-10-12 | 12.06 | 13.90 | 12.06 | 13.75 | 341723 | 4514082 | 2.15 | 18.53% |
| 2007-09-28 | 11.44 | 11.95 | 11.00 | 11.60 | 118592 | 1366681 | 0.16 | 1.40% |
| 2007-09-21 | 10.70 | 11.93 | 10.52 | 11.44 | 161035 | 1837428 | 0.69 | 6.42% |
| 2007-09-14 | 11.09 | 11.53 | 10.00 | 10.75 | 164188 | 1761731 | -0.35 | -3.15% |
| 2007-09-07 | 11.95 | 12.49 | 11.06 | 11.10 | 212332 | 2511931 | -0.62 | -5.29% |
| 2007-08-31 | 11.80 | 12.08 | 11.00 | 11.72 | 211994 | 2435859 | -0.04 | -0.34% |
| 2007-08-24 | 11.00 | 12.60 | 10.70 | 11.76 | 289553 | 3355917 | 1.01 | 9.39% |
| 2007-08-17 | 10.44 | 11.78 | 10.40 | 10.75 | 256297 | 2843480 | 0.22 | 2.09% |
| 2007-08-10 | 10.30 | 11.46 | 9.91 | 10.53 | 407345 | 4407285 | 0.65 | 6.58% |
| 2007-08-03 | 9.08 | 9.90 | 8.90 | 9.88 | 249131 | 2336682 | 0.88 | 9.78% |
| 2007-07-27 | 8.24 | 9.19 | 8.24 | 9.00 | 166059 | 1459466 | 0.68 | 8.17% |
| 2007-07-20 | 7.80 | 8.38 | 7.67 | 8.32 | 103141 | 832833 | 0.47 | 5.99% |
| 2007-07-13 | 8.19 | 8.26 | 7.70 | 7.85 | 96295 | 769465 | -0.17 | -2.12% |
| 2007-07-06 | 7.37 | 8.06 | 7.30 | 8.02 | 116334 | 894851 | 0.60 | 8.09% |
| 2007-06-29 | 8.36 | 8.57 | 7.15 | 7.42 | 177691 | 1387401 | -0.99 | -11.77% |
| 2007-06-22 | 9.38 | 9.97 | 8.22 | 8.41 | 244956 | 2292196 | -0.84 | -9.08% |
| 2007-06-15 | 9.15 | 9.65 | 8.43 | 9.25 | 272892 | 2516469 | 0.21 | 2.32% |
| 2007-06-08 | 9.00 | 9.30 | 7.57 | 9.04 | 331983 | 2850603 | 0.00 | 0.00% |
| 2007-06-01 | 12.18 | 12.50 | 9.04 | 9.04 | 412310 | 4581436 | -2.96 | -24.67% |
| 2007-05-25 | 10.74 | 12.30 | 10.68 | 12.00 | 396199 | 4654399 | 0.85 | 7.62% |
| 2007-05-18 | 10.66 | 11.54 | 10.45 | 11.15 | 308485 | 3408102 | 0.27 | 2.48% |
| 2007-05-11 | 9.98 | 11.31 | 9.88 | 10.88 | 373404 | 3993234 | 0.80 | 7.94% |
| 2007-04-26 | 9.53 | 10.30 | 9.53 | 10.08 | 265268 | 2627991 | 0.67 | 7.12% |
| 2007-04-20 | 9.15 | 9.96 | 8.71 | 9.41 | 346153 | 3232802 | 0.26 | 2.84% |
| 2007-04-13 | 8.52 | 9.30 | 8.21 | 9.15 | 338283 | 2933640 | 0.63 | 7.39% |
| 2007-04-06 | 7.86 | 8.62 | 7.86 | 8.52 | 163851 | 1346550 | 0.63 | 7.99% |
| 2007-03-30 | 8.18 | 8.64 | 7.71 | 7.89 | 232836 | 1912384 | -0.20 | -2.47% |
| 2007-03-23 | 7.06 | 8.15 | 7.05 | 8.09 | 223462 | 1744870 | 0.67 | 9.03% |
| 2007-03-16 | 7.25 | 7.92 | 7.09 | 7.42 | 277058 | 2069373 | 0.18 | 2.49% |
| 2007-03-09 | 6.89 | 7.40 | 6.55 | 7.24 | 221723 | 1575075 | 0.37 | 5.39% |
| 2007-03-02 | 6.84 | 7.32 | 6.32 | 6.87 | 280054 | 1913939 | 0.14 | 2.08% |
| 2007-02-16 | 6.24 | 7.05 | 6.20 | 6.73 | 243409 | 1621043 | 0.46 | 7.34% |
| 2007-02-09 | 6.19 | 6.64 | 6.05 | 6.27 | 253681 | 1619430 | 0.08 | 1.29% |
| 2007-02-02 | 5.68 | 6.58 | 5.60 | 6.19 | 368806 | 2262836 | 0.51 | 8.98% |
| 2007-01-26 | 5.84 | 6.25 | 5.37 | 5.68 | 256717 | 1520362 | 0.01 | 0.18% |
| 2007-01-19 | 5.00 | 5.80 | 4.97 | 5.67 | 292738 | 1595155 | 0.64 | 12.72% |
| 2007-01-12 | 4.98 | 5.40 | 4.97 | 5.03 | 165483 | 858038 | 0.04 | 0.80% |
| 2007-01-05 | 4.78 | 4.99 | 4.71 | 4.99 | 45087 | 217951 | 0.22 | 4.61% |
| 2006-12-29 | 4.92 | 5.08 | 4.73 | 4.77 | 85419 | 416927 | -0.17 | -3.44% |
| 2006-12-22 | 5.00 | 5.17 | 4.90 | 4.94 | 122696 | 617470 | -0.06 | -1.20% |
| 2006-12-15 | 4.87 | 5.04 | 4.81 | 5.00 | 99086 | 487110 | 0.12 | 2.46% |
| 2006-12-08 | 4.96 | 5.40 | 4.87 | 4.88 | 287571 | 1483509 | -0.11 | -2.20% |
| 2006-12-01 | 4.80 | 5.06 | 4.71 | 4.99 | 111194 | 546639 | 0.20 | 4.17% |
