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 | 8.14 | 8.42 | 7.60 | 8.15 | 570293 | 4623801 | 0.01 | 0.12% |
| 2009-11-20 | 7.78 | 8.24 | 7.77 | 8.14 | 702391 | 5615169 | 0.37 | 4.76% |
| 2009-11-13 | 7.73 | 7.99 | 7.51 | 7.77 | 678641 | 5246080 | 0.09 | 1.17% |
| 2009-11-06 | 6.96 | 7.79 | 6.89 | 7.68 | 569829 | 4250611 | 0.62 | 8.78% |
| 2009-10-30 | 7.41 | 7.52 | 6.93 | 7.06 | 283827 | 2052921 | -0.37 | -4.98% |
| 2009-10-23 | 7.35 | 7.54 | 7.19 | 7.43 | 544144 | 4001447 | 0.15 | 2.06% |
| 2009-10-16 | 6.98 | 7.42 | 6.77 | 7.28 | 394590 | 2812635 | 0.42 | 6.12% |
| 2009-10-09 | 6.61 | 6.86 | 6.61 | 6.86 | 46982 | 317596 | 0.30 | 4.57% |
| 2009-09-30 | 7.06 | 7.15 | 6.34 | 6.56 | 188557 | 1267226 | -0.52 | -7.34% |
| 2009-09-25 | 7.09 | 7.89 | 6.89 | 7.08 | 760547 | 5626647 | -0.09 | -1.25% |
| 2009-09-18 | 7.13 | 7.57 | 7.10 | 7.17 | 449550 | 3299383 | 0.01 | 0.14% |
| 2009-09-11 | 7.05 | 7.24 | 6.86 | 7.16 | 329535 | 2328764 | 0.35 | 5.14% |
| 2009-09-03 | 7.10 | 7.10 | 6.40 | 6.81 | 185995 | 1239717 | -0.36 | -5.02% |
| 2009-08-28 | 7.27 | 7.65 | 7.00 | 7.17 | 459683 | 3369686 | -0.08 | -1.10% |
| 2009-08-21 | 7.38 | 7.40 | 6.62 | 7.25 | 379340 | 2654571 | -0.17 | -2.29% |
| 2009-08-14 | 8.27 | 8.39 | 7.30 | 7.42 | 337911 | 2692159 | -0.77 | -9.40% |
| 2009-08-07 | 8.15 | 9.07 | 8.10 | 8.19 | 918513 | 7882589 | 0.06 | 0.74% |
| 2009-07-31 | 8.40 | 8.50 | 7.53 | 8.13 | 638281 | 5188253 | -0.20 | -2.40% |
| 2009-07-24 | 8.22 | 8.87 | 8.15 | 8.33 | 984234 | 8405038 | 0.12 | 1.46% |
| 2009-07-17 | 7.77 | 8.64 | 7.72 | 8.21 | 1014327 | 8402800 | 0.41 | 5.26% |
| 2009-07-10 | 7.71 | 8.29 | 7.55 | 7.80 | 896715 | 7092764 | 0.10 | 1.30% |
| 2009-07-03 | 7.16 | 7.87 | 7.11 | 7.70 | 926929 | 6958389 | 0.52 | 7.24% |
| 2009-06-26 | 7.53 | 7.53 | 7.01 | 7.18 | 446169 | 3208212 | -0.28 | -3.75% |
| 2009-06-19 | 7.10 | 7.58 | 7.06 | 7.46 | 416251 | 3036167 | 0.35 | 4.92% |
| 2009-06-12 | 7.26 | 7.45 | 7.04 | 7.11 | 446432 | 3234644 | -0.15 | -2.07% |
| 2009-06-05 | 7.16 | 7.79 | 7.04 | 7.26 | 563588 | 4200752 | 0.18 | 2.54% |
| 2009-05-27 | 7.01 | 7.43 | 6.88 | 7.08 | 352761 | 2522929 | -0.25 | -3.41% |
| 2009-05-22 | 7.10 | 7.97 | 7.01 | 7.33 | 843949 | 6390211 | 0.19 | 2.66% |
| 2009-05-15 | 6.91 | 7.43 | 6.32 | 7.14 | 918767 | 6273291 | 0.19 | 2.73% |
| 2009-05-08 | 6.40 | 7.05 | 6.25 | 6.95 | 1278583 | 8437560 | 0.50 | 7.75% |
| 2009-04-30 | 5.70 | 6.54 | 5.52 | 6.45 | 1444007 | 8677967 | 0.80 | 14.16% |
| 2009-04-24 | 5.12 | 5.65 | 4.99 | 5.65 | 805537 | 4399498 | 0.54 | 10.57% |
| 2009-04-17 | 5.13 | 5.38 | 5.01 | 5.11 | 638697 | 3312621 | 0.07 | 1.39% |
| 2009-04-10 | 5.10 | 5.23 | 4.76 | 5.04 | 423332 | 2129961 | -0.05 | -0.98% |
| 2009-04-03 | 4.74 | 5.26 | 4.71 | 5.09 | 638783 | 3190909 | 0.36 | 7.61% |
| 2009-03-27 | 4.70 | 4.84 | 4.52 | 4.73 | 340603 | 1604950 | 0.01 | 0.21% |
| 2009-03-20 | 4.36 | 4.79 | 4.33 | 4.72 | 264243 | 1225088 | 0.38 | 8.76% |
| 2009-03-13 | 4.61 | 4.62 | 4.18 | 4.34 | 173173 | 755963 | -0.22 | -4.83% |
| 2009-03-06 | 4.07 | 4.68 | 4.00 | 4.56 | 279775 | 1240968 | 0.34 | 8.06% |
| 2009-02-27 | 4.97 | 5.10 | 4.12 | 4.22 | 394834 | 1880722 | -0.73 | -14.75% |
| 2009-02-20 | 5.10 | 5.26 | 4.60 | 4.95 | 422385 | 2084736 | -0.17 | -3.32% |
| 2009-02-13 | 4.85 | 5.17 | 4.59 | 5.12 | 664762 | 3214606 | 0.42 | 8.94% |
| 2009-02-06 | 3.77 | 4.76 | 3.77 | 4.70 | 721982 | 3120409 | 0.94 | 25.00% |
| 2009-01-23 | 3.84 | 3.88 | 3.68 | 3.76 | 163505 | 617909 | -0.08 | -2.08% |
| 2009-01-16 | 3.66 | 3.92 | 3.55 | 3.84 | 249689 | 933046 | 0.22 | 6.08% |
| 2009-01-09 | 3.45 | 3.69 | 3.38 | 3.62 | 152571 | 542130 | 0.14 | 4.02% |
| 2008-12-26 | 3.88 | 3.91 | 3.42 | 3.48 | 175116 | 639175 | -0.44 | -11.22% |
| 2008-12-19 | 3.74 | 4.04 | 3.49 | 3.92 | 350297 | 1347546 | 0.29 | 7.99% |
| 2008-12-12 | 3.89 | 3.95 | 3.60 | 3.63 | 385020 | 1470703 | -0.21 | -5.47% |
| 2008-12-05 | 3.26 | 3.89 | 3.26 | 3.84 | 414248 | 1517016 | 0.55 | 16.72% |
| 2008-11-28 | 3.48 | 3.55 | 3.19 | 3.29 | 118619 | 395552 | -0.14 | -4.08% |
| 2008-11-21 | 3.49 | 3.71 | 3.20 | 3.43 | 315932 | 1106717 | -0.04 | -1.15% |
| 2008-11-14 | 2.99 | 3.49 | 2.98 | 3.47 | 271672 | 898556 | 0.51 | 17.23% |
| 2008-11-07 | 2.87 | 3.00 | 2.76 | 2.96 | 48147 | 140138 | 0.09 | 3.14% |
| 2008-10-31 | 3.05 | 3.09 | 2.81 | 2.87 | 47245 | 139127 | -0.25 | -8.01% |
| 2008-10-24 | 3.06 | 3.24 | 3.02 | 3.12 | 50456 | 159770 | 0.06 | 1.96% |
| 2008-10-17 | 3.19 | 3.40 | 2.97 | 3.06 | 60401 | 192486 | -0.14 | -4.38% |
| 2008-10-10 | 3.60 | 3.60 | 3.18 | 3.20 | 62862 | 213915 | -0.43 | -11.85% |
| 2008-09-26 | 3.68 | 3.87 | 3.45 | 3.63 | 178199 | 660137 | 0.11 | 3.12% |
| 2008-09-19 | 3.63 | 3.63 | 3.02 | 3.52 | 59519 | 202466 | -0.03 | -0.84% |
| 2008-09-11 | 3.74 | 3.76 | 3.51 | 3.55 | 39861 | 144237 | -0.19 | -5.08% |
| 2008-09-05 | 3.98 | 4.14 | 3.73 | 3.74 | 113847 | 450508 | -0.23 | -5.79% |
| 2008-08-29 | 4.03 | 4.04 | 3.61 | 3.97 | 64662 | 249801 | -0.03 | -0.75% |
| 2008-08-22 | 4.01 | 4.18 | 3.60 | 4.00 | 99936 | 394385 | 0.02 | 0.50% |
| 2008-08-15 | 4.50 | 4.50 | 3.76 | 3.98 | 78952 | 316162 | -0.45 | -10.16% |
| 2008-08-08 | 5.04 | 5.04 | 4.40 | 4.43 | 76287 | 368165 | -0.62 | -12.28% |
| 2008-08-01 | 5.29 | 5.46 | 4.86 | 5.05 | 154596 | 805358 | -0.22 | -4.17% |
| 2008-07-25 | 4.94 | 5.40 | 4.92 | 5.27 | 188856 | 991030 | 0.28 | 5.61% |
| 2008-07-18 | 5.04 | 5.28 | 4.65 | 4.99 | 142720 | 712337 | -0.05 | -0.99% |
| 2008-07-11 | 4.78 | 5.36 | 4.78 | 5.04 | 189816 | 976046 | 0.26 | 5.44% |
| 2008-07-04 | 4.50 | 4.83 | 4.40 | 4.78 | 80442 | 373178 | 0.26 | 5.75% |
| 2008-06-27 | 4.53 | 5.06 | 4.40 | 4.52 | 110568 | 528050 | -0.05 | -1.09% |
| 2008-06-20 | 5.28 | 5.34 | 4.18 | 4.57 | 125377 | 599170 | -0.63 | -12.12% |
| 2008-06-13 | 5.90 | 5.92 | 5.20 | 5.20 | 99224 | 539929 | -0.96 | -15.58% |
| 2008-06-06 | 6.46 | 6.66 | 6.11 | 6.16 | 94150 | 604199 | -0.36 | -5.52% |
| 2008-05-30 | 6.70 | 7.02 | 6.33 | 6.52 | 173442 | 1164617 | -0.23 | -3.41% |
| 2008-05-23 | 7.70 | 8.13 | 6.65 | 6.75 | 455633 | 3377152 | -1.20 | -15.09% |
| 2008-05-15 | 6.80 | 7.95 | 6.63 | 7.95 | 422394 | 3138047 | 1.05 | 15.22% |
| 2008-05-09 | 6.81 | 7.20 | 6.32 | 6.90 | 239428 | 1636030 | 0.09 | 1.32% |
| 2008-04-30 | 6.55 | 6.81 | 6.39 | 6.81 | 100514 | 665068 | 0.22 | 3.34% |
| 2008-04-25 | 6.11 | 6.82 | 5.18 | 6.59 | 204503 | 1273592 | 0.95 | 16.84% |
| 2008-04-18 | 6.95 | 6.97 | 5.61 | 5.64 | 101561 | 646129 | -1.44 | -20.34% |
| 2008-04-11 | 6.80 | 7.70 | 6.64 | 7.08 | 131026 | 942454 | 0.22 | 3.21% |
| 2008-04-03 | 8.00 | 8.25 | 6.51 | 6.86 | 98901 | 719831 | -1.44 | -17.35% |
| 2008-03-28 | 8.72 | 8.76 | 7.60 | 8.30 | 207314 | 1742597 | -0.30 | -3.49% |
| 2008-03-21 | 9.06 | 9.10 | 7.40 | 8.60 | 255516 | 2084654 | -0.47 | -5.18% |
| 2008-03-14 | 10.38 | 10.49 | 8.85 | 9.07 | 227379 | 2206252 | -1.29 | -12.45% |
| 2008-03-07 | 10.12 | 11.11 | 10.01 | 10.36 | 458866 | 4892969 | 0.12 | 1.17% |
| 2008-02-29 | 9.98 | 10.38 | 9.34 | 10.24 | 251843 | 2518585 | 0.19 | 1.89% |
| 2008-02-22 | 10.16 | 10.50 | 9.90 | 10.05 | 195347 | 1995380 | 0.19 | 1.93% |
| 2008-02-15 | 9.92 | 10.08 | 9.42 | 9.86 | 87948 | 855180 | 0.04 | 0.41% |
| 2008-02-05 | 9.32 | 10.10 | 9.32 | 9.82 | 86890 | 848531 | 0.72 | 7.91% |
| 2008-02-01 | 10.43 | 11.35 | 9.03 | 9.10 | 633458 | 6673926 | -1.30 | -12.50% |
| 2008-01-25 | 10.70 | 10.84 | 9.18 | 10.40 | 510840 | 5037126 | -0.33 | -3.08% |
| 2008-01-18 | 11.61 | 11.76 | 9.98 | 10.73 | 396375 | 4416999 | -0.87 | -7.50% |
| 2008-01-11 | 10.82 | 11.63 | 10.21 | 11.60 | 616509 | 6808229 | 0.75 | 6.91% |
| 2008-01-04 | 10.58 | 11.14 | 10.32 | 10.85 | 249650 | 2691613 | 0.23 | 2.17% |
| 2007-12-28 | 9.95 | 10.97 | 9.86 | 10.62 | 497331 | 5182655 | 0.74 | 7.49% |
| 2007-12-21 | 9.77 | 10.00 | 9.29 | 9.88 | 180123 | 1748037 | 0.18 | 1.86% |
| 2007-12-14 | 9.20 | 10.26 | 9.10 | 9.70 | 348969 | 3403744 | 0.36 | 3.85% |
| 2007-12-07 | 9.25 | 9.60 | 9.05 | 9.34 | 229655 | 2137880 | -0.01 | -0.11% |
| 2007-11-30 | 8.55 | 9.86 | 8.20 | 9.35 | 368872 | 3379774 | 0.83 | 9.74% |
| 2007-11-23 | 8.63 | 9.10 | 8.03 | 8.52 | 185914 | 1628053 | -0.16 | -1.84% |
| 2007-11-16 | 8.64 | 8.77 | 8.00 | 8.68 | 202203 | 1712715 | 0.00 | 0.00% |
| 2007-11-09 | 9.05 | 9.55 | 8.61 | 8.68 | 148945 | 1349859 | -0.33 | -3.66% |
| 2007-11-02 | 8.95 | 10.35 | 8.65 | 9.01 | 349627 | 3310590 | 0.19 | 2.15% |
| 2007-10-26 | 11.28 | 11.65 | 8.62 | 8.82 | 412767 | 4287028 | -3.11 | -26.07% |
| 2007-10-18 | 11.92 | 12.60 | 11.09 | 11.93 | 412926 | 4897803 | -0.20 | -1.65% |
| 2007-10-12 | 13.00 | 13.65 | 11.49 | 12.13 | 553155 | 6904010 | -0.66 | -5.16% |
| 2007-09-28 | 14.10 | 14.49 | 12.46 | 12.79 | 809461 | 10735207 | -1.19 | -8.51% |
| 2007-09-21 | 11.38 | 13.98 | 11.38 | 13.98 | 1212529 | 15216869 | 2.63 | 23.17% |
| 2007-09-14 | 9.50 | 11.85 | 9.14 | 11.35 | 1367186 | 14787166 | 1.62 | 16.65% |
| 2007-09-07 | 10.26 | 10.80 | 9.70 | 9.73 | 768556 | 7912860 | -0.34 | -3.38% |
| 2007-08-31 | 9.30 | 10.49 | 8.62 | 10.07 | 964471 | 9275527 | 0.80 | 8.63% |
| 2007-08-24 | 8.78 | 9.50 | 8.68 | 9.27 | 722527 | 6575752 | 0.65 | 7.54% |
| 2007-08-17 | 8.47 | 9.10 | 8.16 | 8.62 | 420381 | 3671290 | 0.07 | 0.82% |
| 2007-08-10 | 8.47 | 9.10 | 8.21 | 8.55 | 716060 | 6217081 | 0.03 | 0.35% |
| 2007-08-03 | 8.63 | 9.09 | 8.03 | 8.52 | 573304 | 4924982 | -0.11 | -1.27% |
| 2007-07-27 | 7.89 | 8.79 | 7.89 | 8.63 | 458218 | 3832320 | 0.73 | 9.24% |
| 2007-07-20 | 7.73 | 8.00 | 7.30 | 7.90 | 181827 | 1386684 | 0.19 | 2.46% |
| 2007-07-13 | 8.09 | 8.46 | 7.51 | 7.71 | 304100 | 2422205 | -0.26 | -3.26% |
| 2007-07-06 | 7.55 | 8.49 | 7.16 | 7.97 | 426290 | 3335779 | 0.55 | 7.41% |
| 2007-06-29 | 9.20 | 9.40 | 7.42 | 7.42 | 681972 | 5743936 | -1.77 | -19.26% |
| 2007-06-22 | 9.01 | 10.75 | 8.90 | 9.19 | 1121551 | 11114678 | 0.34 | 3.84% |
| 2007-06-15 | 8.60 | 9.85 | 8.30 | 8.85 | 1018368 | 9179660 | 0.40 | 4.73% |
| 2007-06-08 | 8.58 | 8.93 | 7.07 | 8.45 | 890059 | 7065684 | -0.28 | -3.21% |
| 2007-06-01 | 12.30 | 12.41 | 8.73 | 8.73 | 939889 | 10194679 | -3.33 | -27.61% |
| 2007-05-25 | 10.33 | 12.39 | 10.00 | 12.06 | 951595 | 11052287 | 1.31 | 12.19% |
| 2007-05-18 | 10.98 | 11.10 | 10.05 | 10.75 | 735541 | 7883239 | -0.41 | -3.67% |
| 2007-05-11 | 11.50 | 11.98 | 10.72 | 11.16 | 971076 | 11079378 | -0.34 | -2.96% |
| 2007-04-27 | 9.85 | 11.99 | 9.85 | 11.50 | 1137148 | 12310455 | 1.70 | 17.35% |
| 2007-04-20 | 9.05 | 10.00 | 8.89 | 9.80 | 1098611 | 10333238 | 0.75 | 8.29% |
| 2007-04-13 | 7.86 | 9.46 | 7.60 | 9.05 | 1575711 | 13361195 | 1.19 | 15.14% |
| 2007-04-06 | 7.09 | 7.90 | 7.02 | 7.86 | 695654 | 5203848 | 0.81 | 11.49% |
| 2007-03-30 | 7.73 | 8.09 | 6.81 | 7.05 | 799272 | 5973307 | -0.68 | -8.80% |
| 2007-03-23 | 6.60 | 7.95 | 6.50 | 7.73 | 800375 | 5925228 | 0.83 | 12.03% |
| 2007-03-16 | 6.32 | 7.28 | 6.10 | 6.90 | 910630 | 6055635 | 0.63 | 10.05% |
| 2007-03-09 | 5.71 | 6.41 | 5.58 | 6.27 | 764713 | 4664031 | 0.59 | 10.39% |
| 2007-03-02 | 6.00 | 6.34 | 5.40 | 5.68 | 663558 | 3846803 | -0.21 | -3.56% |
| 2007-02-16 | 5.42 | 6.09 | 5.42 | 5.89 | 637414 | 3659316 | 0.44 | 8.07% |
| 2007-02-09 | 4.87 | 5.58 | 4.85 | 5.45 | 647591 | 3438381 | 0.54 | 11.00% |
| 2007-02-02 | 4.92 | 5.35 | 4.88 | 4.91 | 838868 | 4296120 | 0.08 | 1.66% |
| 2007-01-26 | 4.95 | 5.30 | 4.56 | 4.83 | 633499 | 3148829 | -0.07 | -1.43% |
| 2007-01-19 | 4.36 | 4.98 | 4.36 | 4.90 | 588103 | 2774071 | 0.51 | 11.62% |
| 2007-01-12 | 4.11 | 4.77 | 4.07 | 4.39 | 705882 | 3172439 | 0.27 | 6.55% |
| 2007-01-05 | 4.09 | 4.12 | 3.98 | 4.12 | 138687 | 561236 | 0.05 | 1.23% |
| 2006-12-29 | 4.40 | 4.45 | 4.00 | 4.07 | 248981 | 1044508 | -0.32 | -7.29% |
| 2006-12-22 | 4.20 | 4.50 | 4.07 | 4.39 | 404613 | 1728616 | 0.20 | 4.77% |
| 2006-12-15 | 3.95 | 4.33 | 3.94 | 4.19 | 448140 | 1884654 | 0.24 | 6.08% |
| 2006-12-08 | 4.13 | 4.24 | 3.94 | 3.95 | 321882 | 1322680 | -0.18 | -4.36% |
| 2006-12-01 | 3.93 | 4.14 | 3.87 | 4.13 | 295636 | 1196726 | 0.19 | 4.82% |
