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 | 8.71 | 8.97 | 8.21 | 8.26 | 963543 | 8307440 | -0.48 | -5.49% |
| 2009-11-20 | 8.55 | 8.82 | 8.46 | 8.74 | 806703 | 6962842 | 0.29 | 3.43% |
| 2009-11-13 | 8.12 | 8.45 | 7.92 | 8.45 | 821336 | 6738048 | 0.37 | 4.58% |
| 2009-11-06 | 7.48 | 8.23 | 7.42 | 8.08 | 604983 | 4830246 | 0.46 | 6.04% |
| 2009-10-30 | 7.98 | 8.07 | 7.40 | 7.62 | 346868 | 2695132 | -0.34 | -4.27% |
| 2009-10-23 | 7.66 | 8.03 | 7.63 | 7.96 | 501982 | 3965361 | 0.25 | 3.24% |
| 2009-10-16 | 7.58 | 7.90 | 7.47 | 7.71 | 411631 | 3164220 | 0.12 | 1.58% |
| 2009-10-09 | 7.38 | 7.59 | 7.32 | 7.59 | 78467 | 587871 | 0.31 | 4.26% |
| 2009-09-30 | 7.65 | 7.85 | 7.10 | 7.28 | 212637 | 1586077 | -0.52 | -6.67% |
| 2009-09-25 | 7.92 | 8.30 | 7.44 | 7.80 | 587886 | 4601258 | -0.20 | -2.50% |
| 2009-09-18 | 7.78 | 8.34 | 7.67 | 8.00 | 586621 | 4679252 | 0.31 | 4.03% |
| 2009-09-11 | 7.52 | 7.81 | 7.37 | 7.69 | 437614 | 3330156 | 0.19 | 2.53% |
| 2009-09-04 | 7.48 | 7.55 | 7.05 | 7.50 | 286837 | 2094307 | -0.03 | -0.40% |
| 2009-08-28 | 7.73 | 8.00 | 7.20 | 7.53 | 544088 | 4184370 | -0.21 | -2.71% |
| 2009-08-21 | 7.90 | 7.94 | 7.11 | 7.74 | 453933 | 3412424 | -0.23 | -2.89% |
| 2009-08-14 | 9.20 | 9.33 | 7.90 | 7.97 | 544922 | 4717759 | -1.08 | -11.93% |
| 2009-08-07 | 8.20 | 9.80 | 8.20 | 9.05 | 1352994 | 12426995 | 0.67 | 8.00% |
| 2009-07-31 | 8.18 | 8.77 | 7.79 | 8.38 | 920627 | 7691464 | 0.23 | 2.82% |
| 2009-07-24 | 8.22 | 8.56 | 8.04 | 8.15 | 700633 | 5793330 | -0.06 | -0.73% |
| 2009-07-17 | 7.71 | 8.48 | 7.65 | 8.21 | 1013211 | 8201863 | 0.49 | 6.35% |
| 2009-07-10 | 7.62 | 7.80 | 7.45 | 7.72 | 722241 | 5529302 | 0.16 | 2.12% |
| 2009-07-03 | 7.63 | 7.72 | 7.33 | 7.56 | 598349 | 4481019 | -0.34 | -4.30% |
| 2009-06-26 | 7.50 | 7.97 | 7.30 | 7.90 | 975083 | 7513999 | 0.54 | 7.34% |
| 2009-06-18 | 7.17 | 7.41 | 7.12 | 7.36 | 271698 | 1979041 | 0.18 | 2.51% |
| 2009-06-12 | 7.25 | 7.58 | 7.10 | 7.18 | 557356 | 4094561 | -0.09 | -1.24% |
| 2009-06-05 | 7.14 | 7.56 | 7.14 | 7.27 | 482630 | 3536289 | 0.12 | 1.68% |
| 2009-05-27 | 6.90 | 7.34 | 6.81 | 7.15 | 196623 | 1395489 | 0.06 | 0.85% |
| 2009-05-22 | 7.33 | 7.39 | 6.97 | 7.09 | 407045 | 2927492 | -0.30 | -4.06% |
| 2009-05-15 | 7.38 | 7.68 | 7.00 | 7.39 | 794376 | 5836662 | 0.01 | 0.14% |
| 2009-05-08 | 6.79 | 7.38 | 6.79 | 7.38 | 636948 | 4536189 | 0.56 | 8.21% |
| 2009-04-30 | 6.71 | 6.84 | 6.49 | 6.82 | 250186 | 1672884 | 0.12 | 1.79% |
| 2009-04-24 | 6.99 | 7.39 | 6.68 | 6.70 | 592289 | 4169943 | -0.28 | -4.01% |
| 2009-04-17 | 7.21 | 7.28 | 6.88 | 6.98 | 583336 | 4128990 | -0.15 | -2.10% |
| 2009-04-10 | 7.36 | 7.43 | 6.76 | 7.13 | 409438 | 2904544 | -0.16 | -2.19% |
| 2009-04-03 | 6.55 | 7.52 | 6.48 | 7.29 | 1068200 | 7555901 | 0.74 | 11.30% |
| 2009-03-27 | 6.34 | 6.76 | 6.28 | 6.55 | 695140 | 4551047 | 0.22 | 3.48% |
| 2009-03-20 | 5.88 | 6.50 | 5.80 | 6.33 | 430446 | 2697741 | 0.45 | 7.65% |
| 2009-03-13 | 6.25 | 6.35 | 5.78 | 5.88 | 232509 | 1398403 | -0.38 | -6.07% |
| 2009-03-06 | 5.64 | 6.44 | 5.60 | 6.26 | 368986 | 2217114 | 0.61 | 10.80% |
| 2009-02-27 | 6.39 | 6.96 | 5.50 | 5.65 | 572827 | 3677369 | -0.78 | -12.13% |
| 2009-02-20 | 6.46 | 7.15 | 6.09 | 6.43 | 743618 | 4840130 | 0.08 | 1.26% |
| 2009-02-13 | 5.89 | 6.35 | 5.80 | 6.35 | 789093 | 4769156 | 0.56 | 9.67% |
| 2009-02-06 | 5.18 | 5.84 | 5.16 | 5.79 | 554269 | 3072693 | 0.61 | 11.78% |
| 2009-01-23 | 5.13 | 5.34 | 5.04 | 5.18 | 224879 | 1160736 | 0.09 | 1.77% |
| 2009-01-16 | 4.90 | 5.22 | 4.81 | 5.09 | 250636 | 1262980 | 0.16 | 3.25% |
| 2009-01-09 | 4.82 | 5.05 | 4.79 | 4.93 | 146311 | 719546 | 0.16 | 3.35% |
| 2008-12-26 | 5.37 | 5.41 | 4.71 | 4.77 | 140805 | 705360 | -0.61 | -11.34% |
| 2008-12-19 | 5.08 | 5.48 | 4.96 | 5.38 | 230977 | 1217783 | 0.34 | 6.75% |
| 2008-12-12 | 5.42 | 5.62 | 4.95 | 5.04 | 312949 | 1680354 | -0.28 | -5.26% |
| 2008-12-05 | 4.74 | 5.45 | 4.65 | 5.32 | 413479 | 2164174 | 0.60 | 12.71% |
| 2008-11-28 | 4.91 | 5.12 | 4.68 | 4.72 | 113299 | 550534 | -0.18 | -3.67% |
| 2008-11-21 | 5.05 | 5.28 | 4.67 | 4.90 | 238756 | 1190117 | -0.24 | -4.67% |
| 2008-11-14 | 4.51 | 5.15 | 4.50 | 5.14 | 197534 | 953101 | 0.69 | 15.51% |
| 2008-11-07 | 4.39 | 4.52 | 4.21 | 4.45 | 64726 | 283579 | 0.07 | 1.60% |
| 2008-10-31 | 4.69 | 4.69 | 4.10 | 4.38 | 91368 | 404148 | -0.33 | -7.01% |
| 2008-10-24 | 4.90 | 5.05 | 4.66 | 4.71 | 62901 | 304479 | -0.18 | -3.68% |
| 2008-10-17 | 5.00 | 5.37 | 4.76 | 4.89 | 89333 | 447413 | -0.20 | -3.93% |
| 2008-10-10 | 5.79 | 5.80 | 5.09 | 5.09 | 66040 | 360262 | -0.82 | -13.88% |
| 2008-09-26 | 6.15 | 6.37 | 5.70 | 5.91 | 165301 | 995760 | 0.12 | 2.07% |
| 2008-09-19 | 5.57 | 5.79 | 4.99 | 5.79 | 73216 | 403453 | 0.12 | 2.12% |
| 2008-09-12 | 5.80 | 5.89 | 5.60 | 5.67 | 38689 | 221066 | -0.22 | -3.73% |
| 2008-09-05 | 6.00 | 6.22 | 5.86 | 5.89 | 87933 | 532884 | -0.12 | -2.00% |
| 2008-08-29 | 6.00 | 6.08 | 5.71 | 6.01 | 56899 | 336590 | 0.03 | 0.50% |
| 2008-08-22 | 6.29 | 6.35 | 5.75 | 5.98 | 106208 | 641893 | -0.28 | -4.47% |
| 2008-08-15 | 6.79 | 6.79 | 6.00 | 6.26 | 82663 | 516710 | -0.49 | -7.26% |
| 2008-08-08 | 7.38 | 7.45 | 6.68 | 6.75 | 92090 | 656905 | -0.72 | -9.64% |
| 2008-08-01 | 7.85 | 7.94 | 7.23 | 7.47 | 112518 | 860734 | -0.36 | -4.60% |
| 2008-07-25 | 7.58 | 8.02 | 7.50 | 7.83 | 118616 | 928764 | 0.25 | 3.30% |
| 2008-07-18 | 7.80 | 8.12 | 7.25 | 7.58 | 131666 | 1015525 | -0.28 | -3.56% |
| 2008-07-11 | 7.47 | 8.33 | 7.38 | 7.86 | 251359 | 1997197 | 0.40 | 5.36% |
| 2008-07-04 | 7.47 | 7.61 | 7.06 | 7.46 | 89196 | 659680 | -0.01 | -0.13% |
| 2008-06-27 | 7.57 | 8.10 | 7.25 | 7.47 | 168604 | 1302685 | -0.13 | -1.71% |
| 2008-06-20 | 7.88 | 8.09 | 7.17 | 7.60 | 153823 | 1186087 | -0.21 | -2.69% |
| 2008-06-13 | 9.08 | 9.11 | 7.80 | 7.81 | 142019 | 1180438 | -1.63 | -17.27% |
| 2008-06-06 | 9.82 | 9.98 | 9.40 | 9.44 | 121005 | 1172460 | -0.37 | -3.77% |
| 2008-05-29 | 10.24 | 10.30 | 9.78 | 9.81 | 173126 | 1732573 | -0.49 | -4.76% |
| 2008-05-23 | 11.20 | 11.80 | 10.22 | 10.30 | 515540 | 5714430 | -0.88 | -7.87% |
| 2008-05-16 | 10.30 | 11.18 | 9.90 | 11.18 | 398375 | 4227419 | 0.79 | 7.60% |
| 2008-05-09 | 10.98 | 11.48 | 10.19 | 10.39 | 361348 | 3921236 | -0.44 | -4.06% |
| 2008-04-30 | 10.45 | 10.93 | 10.08 | 10.83 | 191378 | 2005320 | 0.17 | 1.59% |
| 2008-04-25 | 10.10 | 11.00 | 8.86 | 10.66 | 307482 | 3160466 | 1.24 | 13.16% |
| 2008-04-18 | 10.69 | 10.70 | 9.41 | 9.42 | 132841 | 1341348 | -1.48 | -13.58% |
| 2008-04-11 | 10.25 | 11.31 | 10.18 | 10.90 | 238387 | 2592594 | 0.50 | 4.81% |
| 2008-04-03 | 11.45 | 11.53 | 9.86 | 10.40 | 185258 | 1958147 | -1.30 | -11.11% |
| 2008-03-28 | 12.50 | 12.86 | 10.83 | 11.70 | 252572 | 3040249 | -0.60 | -4.88% |
| 2008-03-21 | 13.20 | 13.25 | 10.97 | 12.30 | 392285 | 4711660 | -0.90 | -6.82% |
| 2008-03-14 | 15.90 | 15.90 | 12.96 | 13.20 | 330595 | 4739847 | -2.80 | -17.50% |
| 2008-03-07 | 16.05 | 16.72 | 15.50 | 16.00 | 383485 | 6226600 | -0.09 | -0.56% |
| 2008-02-29 | 15.08 | 16.28 | 14.72 | 16.09 | 356211 | 5560230 | 0.99 | 6.56% |
| 2008-02-22 | 15.56 | 16.06 | 15.00 | 15.10 | 250419 | 3892031 | -0.11 | -0.72% |
| 2008-02-15 | 15.80 | 16.20 | 15.00 | 15.21 | 110040 | 1679695 | -0.34 | -2.19% |
| 2008-02-05 | 16.08 | 16.08 | 15.37 | 15.55 | 91452 | 1433104 | 0.73 | 4.93% |
| 2008-02-01 | 16.18 | 16.18 | 14.60 | 14.82 | 250288 | 3779855 | -1.36 | -8.40% |
| 2008-01-25 | 17.95 | 18.30 | 15.60 | 16.18 | 459966 | 7743977 | -1.39 | -7.91% |
| 2008-01-18 | 17.99 | 18.68 | 16.72 | 17.57 | 531415 | 9548817 | -0.50 | -2.77% |
| 2008-01-11 | 17.68 | 18.38 | 17.12 | 18.07 | 558679 | 9993567 | 0.36 | 2.03% |
| 2008-01-04 | 16.95 | 17.88 | 16.80 | 17.71 | 269784 | 4715407 | 0.73 | 4.30% |
| 2007-12-28 | 16.90 | 17.53 | 16.66 | 16.98 | 381337 | 6501073 | 0.17 | 1.01% |
| 2007-12-21 | 16.01 | 16.85 | 15.60 | 16.81 | 294659 | 4831624 | 0.83 | 5.19% |
| 2007-12-14 | 16.08 | 16.48 | 15.66 | 15.98 | 294609 | 4762977 | -0.30 | -1.84% |
| 2007-12-07 | 15.35 | 16.45 | 15.28 | 16.28 | 261683 | 4165842 | 0.99 | 6.47% |
| 2007-11-30 | 15.80 | 16.18 | 15.15 | 15.29 | 140916 | 2197426 | -0.32 | -2.05% |
| 2007-11-23 | 16.45 | 16.92 | 15.00 | 15.61 | 196836 | 3179557 | -0.74 | -4.53% |
| 2007-11-16 | 15.85 | 16.55 | 15.30 | 16.35 | 272255 | 4355956 | 0.36 | 2.25% |
| 2007-11-09 | 17.48 | 17.98 | 15.62 | 15.99 | 374117 | 6355530 | -1.51 | -8.63% |
| 2007-11-02 | 18.40 | 19.55 | 17.38 | 17.50 | 781251 | 14510177 | -0.90 | -4.89% |
| 2007-10-26 | 19.70 | 21.80 | 18.13 | 18.40 | 1635945 | 33483880 | -0.25 | -1.34% |
| 2007-10-18 | 18.99 | 20.30 | 18.50 | 18.65 | 919240 | 17749096 | -0.50 | -2.61% |
| 2007-10-12 | 17.82 | 19.55 | 17.06 | 19.15 | 1142389 | 20693468 | 1.55 | 8.81% |
| 2007-09-28 | 17.57 | 17.80 | 16.95 | 17.60 | 402725 | 6942005 | 0.03 | 0.17% |
| 2007-09-21 | 18.00 | 18.90 | 17.21 | 17.57 | 575947 | 10452514 | -0.54 | -2.98% |
| 2007-09-14 | 18.20 | 19.06 | 16.88 | 18.11 | 511096 | 9126924 | -0.27 | -1.47% |
| 2007-09-07 | 18.91 | 19.98 | 18.38 | 18.38 | 1113549 | 21421624 | -0.22 | -1.18% |
| 2007-08-31 | 18.60 | 19.29 | 17.50 | 18.60 | 836992 | 15384405 | -0.05 | -0.27% |
| 2007-08-24 | 17.08 | 19.00 | 16.92 | 18.65 | 1009544 | 18147324 | 1.95 | 11.68% |
| 2007-08-17 | 16.89 | 17.50 | 16.60 | 16.70 | 494128 | 8403037 | -0.19 | -1.12% |
| 2007-08-10 | 17.26 | 18.20 | 16.75 | 16.89 | 756865 | 13151179 | -0.36 | -2.09% |
| 2007-08-03 | 16.61 | 18.10 | 16.54 | 17.25 | 880445 | 15086282 | 0.68 | 4.10% |
| 2007-07-27 | 15.34 | 16.88 | 15.34 | 16.57 | 774436 | 12577675 | 1.24 | 8.09% |
| 2007-07-20 | 15.90 | 15.93 | 14.60 | 15.33 | 545074 | 8188587 | -0.61 | -3.83% |
| 2007-07-13 | 16.20 | 16.64 | 15.60 | 15.94 | 248067 | 4000104 | -0.19 | -1.18% |
| 2007-07-06 | 16.80 | 17.35 | 14.72 | 16.13 | 333973 | 5379534 | -0.66 | -3.93% |
| 2007-06-29 | 19.45 | 19.50 | 16.30 | 16.79 | 411790 | 7424647 | -2.71 | -13.90% |
| 2007-06-22 | 19.90 | 21.48 | 18.81 | 19.50 | 655468 | 13330012 | -0.11 | -0.56% |
| 2007-06-15 | 19.21 | 20.95 | 18.67 | 19.61 | 812373 | 16218283 | 0.46 | 2.40% |
| 2007-06-08 | 18.95 | 19.68 | 15.66 | 19.15 | 897266 | 16195695 | 0.18 | 0.95% |
| 2007-06-01 | 18.60 | 20.20 | 16.43 | 18.97 | 1486227 | 28095860 | 0.61 | 3.32% |
| 2007-05-25 | 15.88 | 18.88 | 15.80 | 18.36 | 1581925 | 28351284 | 2.03 | 12.43% |
| 2007-05-17 | 16.12 | 16.58 | 15.36 | 16.33 | 712945 | 11472311 | 0.11 | 0.68% |
| 2007-05-11 | 16.34 | 16.85 | 15.73 | 16.22 | 1097463 | 17846044 | -0.23 | -1.40% |
| 2007-04-27 | 16.10 | 17.39 | 16.00 | 16.45 | 914738 | 15282993 | 0.36 | 2.24% |
| 2007-04-20 | 16.28 | 16.95 | 14.99 | 16.09 | 1026947 | 16621539 | -0.14 | -0.86% |
| 2007-04-13 | 15.69 | 16.83 | 15.00 | 16.23 | 1429680 | 22611988 | 0.44 | 2.79% |
| 2007-04-06 | 14.75 | 16.12 | 14.64 | 15.79 | 1228378 | 18841032 | 1.04 | 7.05% |
| 2007-03-30 | 14.46 | 15.23 | 13.97 | 14.75 | 1007003 | 14786454 | 0.35 | 2.43% |
| 2007-03-23 | 13.19 | 14.58 | 13.06 | 14.40 | 726515 | 10194515 | 0.82 | 6.04% |
| 2007-03-16 | 14.01 | 14.19 | 13.30 | 13.58 | 576056 | 7884329 | -0.48 | -3.41% |
| 2007-03-09 | 13.70 | 14.48 | 13.00 | 14.06 | 562732 | 7815197 | 0.36 | 2.63% |
| 2007-03-02 | 15.70 | 15.80 | 13.02 | 13.70 | 747203 | 10703399 | -2.00 | -12.74% |
| 2007-02-16 | 14.71 | 16.28 | 14.66 | 15.70 | 750766 | 11694513 | 1.04 | 7.09% |
| 2007-02-09 | 12.90 | 15.36 | 12.51 | 14.66 | 801095 | 11211332 | 1.60 | 12.25% |
| 2007-02-02 | 13.98 | 15.98 | 13.02 | 13.06 | 1253918 | 17944380 | -0.84 | -6.04% |
| 2007-01-26 | 11.42 | 13.90 | 11.42 | 13.90 | 1796231 | 23166858 | 2.61 | 23.12% |
| 2007-01-19 | 9.92 | 11.29 | 9.87 | 11.29 | 1215601 | 12952452 | 1.36 | 13.70% |
| 2007-01-12 | 9.38 | 10.99 | 9.38 | 9.93 | 1129370 | 11435782 | 0.50 | 5.30% |
| 2007-01-05 | 9.25 | 9.49 | 9.06 | 9.43 | 430759 | 3983540 | 0.26 | 2.83% |
| 2006-12-29 | 9.40 | 9.50 | 8.81 | 9.17 | 781645 | 7157268 | -0.23 | -2.45% |
| 2006-12-22 | 9.59 | 9.90 | 9.38 | 9.40 | 694265 | 6654490 | -0.20 | -2.08% |
| 2006-12-15 | 9.00 | 9.80 | 8.93 | 9.60 | 627994 | 5983074 | 0.51 | 5.61% |
| 2006-12-08 | 9.14 | 9.90 | 8.85 | 9.09 | 1140084 | 10774406 | -0.05 | -0.55% |
| 2006-12-01 | 8.95 | 9.25 | 8.57 | 9.14 | 635546 | 5687670 | 0.22 | 2.47% |
