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 | 9.00 | 9.03 | 8.34 | 8.75 | 349600 | 3061825 | -0.28 | -3.10% |
| 2009-11-20 | 8.26 | 9.30 | 8.19 | 9.03 | 498552 | 4296420 | 0.78 | 9.46% |
| 2009-11-13 | 8.35 | 8.70 | 8.01 | 8.25 | 504628 | 4248689 | -0.17 | -2.02% |
| 2009-11-06 | 7.28 | 8.58 | 7.20 | 8.42 | 383345 | 3086227 | 0.93 | 12.42% |
| 2009-10-30 | 7.90 | 7.99 | 7.27 | 7.49 | 173453 | 1319595 | -0.45 | -5.67% |
| 2009-10-23 | 7.70 | 8.20 | 7.60 | 7.94 | 337624 | 2660523 | 0.17 | 2.19% |
| 2009-10-16 | 7.00 | 8.00 | 6.86 | 7.77 | 335685 | 2541532 | 0.78 | 11.16% |
| 2009-10-09 | 6.90 | 7.12 | 6.83 | 6.99 | 26550 | 185688 | 0.22 | 3.25% |
| 2009-09-30 | 7.36 | 7.45 | 6.48 | 6.77 | 63471 | 440831 | -0.59 | -8.02% |
| 2009-09-25 | 7.43 | 7.59 | 6.82 | 7.36 | 157187 | 1146316 | -0.14 | -1.87% |
| 2009-09-18 | 7.54 | 8.00 | 7.36 | 7.50 | 306303 | 2356653 | -0.04 | -0.53% |
| 2009-09-11 | 7.37 | 7.78 | 6.99 | 7.54 | 300364 | 2207452 | 0.41 | 5.75% |
| 2009-09-04 | 6.85 | 7.35 | 6.23 | 7.13 | 187369 | 1281922 | 0.24 | 3.48% |
| 2009-08-28 | 6.62 | 7.56 | 6.61 | 6.89 | 256791 | 1820846 | 0.13 | 1.92% |
| 2009-08-21 | 7.11 | 7.11 | 6.00 | 6.76 | 157915 | 1028790 | -0.35 | -4.92% |
| 2009-08-14 | 7.89 | 7.99 | 7.11 | 7.11 | 134401 | 1015236 | -0.74 | -9.43% |
| 2009-08-07 | 8.01 | 8.30 | 7.81 | 7.85 | 230748 | 1855995 | -0.16 | -2.00% |
| 2009-07-31 | 8.26 | 8.44 | 7.65 | 8.01 | 234441 | 1906353 | -0.25 | -3.03% |
| 2009-07-24 | 8.86 | 8.89 | 8.16 | 8.26 | 242793 | 2073424 | -0.51 | -5.82% |
| 2009-07-17 | 8.50 | 8.95 | 8.35 | 8.77 | 336947 | 2921525 | 0.20 | 2.33% |
| 2009-07-10 | 8.19 | 8.84 | 8.01 | 8.57 | 297806 | 2498855 | 0.39 | 4.77% |
| 2009-07-03 | 8.44 | 8.65 | 8.04 | 8.18 | 238859 | 1972573 | -0.19 | -2.27% |
| 2009-06-26 | 8.60 | 8.82 | 8.14 | 8.37 | 235604 | 1983771 | -0.28 | -3.24% |
| 2009-06-19 | 8.14 | 9.00 | 7.91 | 8.65 | 382044 | 3242757 | 0.56 | 6.92% |
| 2009-06-12 | 7.92 | 8.50 | 7.90 | 8.09 | 318493 | 2606770 | 0.16 | 2.02% |
| 2009-06-05 | 9.00 | 9.10 | 7.84 | 7.93 | 446795 | 3711408 | -0.67 | -7.79% |
| 2009-05-26 | 7.85 | 8.88 | 7.70 | 8.60 | 194391 | 1624765 | 0.48 | 5.91% |
| 2009-05-22 | 7.20 | 8.45 | 7.02 | 8.12 | 495416 | 3896424 | 0.84 | 11.54% |
| 2009-05-15 | 7.23 | 7.51 | 6.63 | 7.28 | 342372 | 2432096 | 0.07 | 0.97% |
| 2009-05-08 | 6.13 | 7.69 | 6.05 | 7.21 | 634758 | 4377606 | 1.12 | 18.39% |
| 2009-04-30 | 5.84 | 6.18 | 5.42 | 6.09 | 232592 | 1340142 | 0.15 | 2.52% |
| 2009-04-24 | 5.50 | 6.63 | 5.48 | 5.94 | 704153 | 4328763 | 0.44 | 8.00% |
| 2009-04-17 | 5.59 | 5.87 | 5.29 | 5.50 | 465142 | 2585244 | 0.05 | 0.92% |
| 2009-04-10 | 5.52 | 5.60 | 5.19 | 5.45 | 235793 | 1271447 | -0.04 | -0.73% |
| 2009-04-03 | 5.49 | 5.83 | 5.32 | 5.49 | 330375 | 1856665 | -0.02 | -0.36% |
| 2009-03-27 | 5.60 | 5.81 | 5.25 | 5.51 | 356864 | 1978254 | -0.08 | -1.43% |
| 2009-03-20 | 5.29 | 5.70 | 5.06 | 5.59 | 371621 | 2007981 | 0.31 | 5.87% |
| 2009-03-13 | 4.82 | 5.69 | 4.50 | 5.28 | 525957 | 2744382 | 0.48 | 10.00% |
| 2009-03-06 | 4.45 | 4.91 | 4.37 | 4.80 | 259127 | 1218129 | 0.31 | 6.90% |
| 2009-02-27 | 5.00 | 5.65 | 4.49 | 4.49 | 552227 | 2870241 | -0.55 | -10.91% |
| 2009-02-20 | 5.30 | 5.77 | 4.71 | 5.04 | 411198 | 2145351 | -0.32 | -5.97% |
| 2009-02-13 | 4.89 | 5.45 | 4.79 | 5.36 | 613503 | 3138650 | 0.51 | 10.52% |
| 2009-02-06 | 4.41 | 5.08 | 4.38 | 4.85 | 473559 | 2241518 | 0.47 | 10.73% |
| 2009-01-23 | 4.50 | 4.65 | 4.37 | 4.38 | 262489 | 1175009 | -0.21 | -4.58% |
| 2009-01-16 | 4.30 | 4.95 | 4.12 | 4.59 | 547494 | 2480461 | 0.29 | 6.74% |
| 2009-01-09 | 4.06 | 4.66 | 4.06 | 4.30 | 655998 | 2859641 | 0.05 | 1.18% |
| 2008-12-26 | 4.40 | 5.30 | 4.21 | 4.25 | 921356 | 4311353 | -0.26 | -5.76% |
| 2008-12-19 | 3.29 | 4.69 | 3.29 | 4.51 | 743603 | 3079690 | 1.22 | 37.08% |
| 2008-12-12 | 3.15 | 3.48 | 3.10 | 3.29 | 213420 | 701234 | 0.17 | 5.45% |
| 2008-12-05 | 2.78 | 3.17 | 2.73 | 3.12 | 132380 | 401988 | 0.34 | 12.23% |
| 2008-11-28 | 2.92 | 3.04 | 2.66 | 2.78 | 80481 | 227999 | -0.12 | -4.14% |
| 2008-11-21 | 2.74 | 3.10 | 2.62 | 2.90 | 135418 | 388608 | 0.16 | 5.84% |
| 2008-11-14 | 2.35 | 2.76 | 2.32 | 2.74 | 85995 | 218875 | 0.43 | 18.61% |
| 2008-11-07 | 2.26 | 2.35 | 2.15 | 2.31 | 36289 | 82069 | 0.03 | 1.32% |
| 2008-10-31 | 2.75 | 2.75 | 2.28 | 2.28 | 48478 | 117853 | -0.42 | -15.56% |
| 2008-10-24 | 2.69 | 2.82 | 2.60 | 2.70 | 28758 | 78642 | 0.00 | 0.00% |
| 2008-10-17 | 2.75 | 2.97 | 2.62 | 2.70 | 28754 | 79085 | -0.06 | -2.17% |
| 2008-10-10 | 3.22 | 3.22 | 2.76 | 2.76 | 33714 | 101842 | -0.50 | -15.34% |
| 2008-09-26 | 3.36 | 3.52 | 2.93 | 3.26 | 97362 | 314463 | 0.04 | 1.24% |
| 2008-09-19 | 3.17 | 3.22 | 2.72 | 3.22 | 54336 | 167173 | 0.02 | 0.62% |
| 2008-09-12 | 3.46 | 3.46 | 3.13 | 3.20 | 36031 | 117906 | -0.26 | -7.51% |
| 2008-09-05 | 3.55 | 3.80 | 3.40 | 3.46 | 54887 | 196989 | -0.16 | -4.42% |
| 2008-08-29 | 3.96 | 3.99 | 3.45 | 3.62 | 61642 | 223934 | -0.35 | -8.82% |
| 2008-08-22 | 4.25 | 4.35 | 3.80 | 3.97 | 67705 | 276684 | -0.19 | -4.57% |
| 2008-08-15 | 4.22 | 4.36 | 3.82 | 4.16 | 72794 | 294583 | -0.16 | -3.70% |
| 2008-08-08 | 4.99 | 5.17 | 4.32 | 4.32 | 110152 | 536005 | -0.61 | -12.37% |
| 2008-08-01 | 4.73 | 5.15 | 4.65 | 4.93 | 188262 | 923333 | 0.21 | 4.45% |
| 2008-07-25 | 4.46 | 4.80 | 4.33 | 4.72 | 77166 | 356126 | 0.30 | 6.79% |
| 2008-07-18 | 4.49 | 4.75 | 4.15 | 4.42 | 53273 | 237796 | -0.11 | -2.43% |
| 2008-07-11 | 4.45 | 4.95 | 4.45 | 4.53 | 116782 | 549404 | 0.02 | 0.44% |
| 2008-07-04 | 4.10 | 4.67 | 4.02 | 4.51 | 47967 | 205475 | 0.37 | 8.94% |
| 2008-06-27 | 4.40 | 4.55 | 3.95 | 4.14 | 84682 | 357821 | -0.30 | -6.76% |
| 2008-06-20 | 4.92 | 4.96 | 4.22 | 4.44 | 67219 | 310233 | -0.46 | -9.39% |
| 2008-06-13 | 5.77 | 5.83 | 4.90 | 4.90 | 59932 | 314204 | -1.21 | -19.80% |
| 2008-06-06 | 5.84 | 6.34 | 5.70 | 6.11 | 112962 | 692152 | 0.25 | 4.27% |
| 2008-05-30 | 5.68 | 6.14 | 5.50 | 5.86 | 110955 | 650798 | 0.17 | 2.99% |
| 2008-05-23 | 5.91 | 5.96 | 5.26 | 5.69 | 72180 | 406943 | -0.23 | -3.88% |
| 2008-05-16 | 5.68 | 6.20 | 5.50 | 5.92 | 119035 | 706516 | 0.22 | 3.86% |
| 2008-05-09 | 6.00 | 6.18 | 5.66 | 5.70 | 106183 | 627961 | -0.21 | -3.55% |
| 2008-04-30 | 5.55 | 5.94 | 5.36 | 5.91 | 84535 | 479131 | 0.01 | 0.17% |
| 2008-04-25 | 5.72 | 6.14 | 4.81 | 5.90 | 101298 | 572522 | 0.60 | 11.32% |
| 2008-04-18 | 6.20 | 6.39 | 5.29 | 5.30 | 48808 | 289881 | -1.04 | -16.40% |
| 2008-04-11 | 6.00 | 6.53 | 5.82 | 6.34 | 67810 | 424518 | 0.27 | 4.45% |
| 2008-04-03 | 7.50 | 7.54 | 5.65 | 6.07 | 70919 | 462467 | -1.64 | -21.27% |
| 2008-03-28 | 8.16 | 8.29 | 7.16 | 7.71 | 96655 | 761095 | -0.29 | -3.62% |
| 2008-03-21 | 9.49 | 9.78 | 7.21 | 8.00 | 225572 | 1866461 | -1.50 | -15.79% |
| 2008-03-14 | 8.61 | 9.80 | 8.50 | 9.50 | 213463 | 2009072 | 0.50 | 5.56% |
| 2008-03-07 | 8.82 | 9.60 | 8.76 | 9.00 | 132819 | 1217320 | 0.16 | 1.81% |
| 2008-02-29 | 8.91 | 8.95 | 8.10 | 8.84 | 75225 | 643480 | -0.03 | -0.34% |
| 2008-02-22 | 8.66 | 9.15 | 8.53 | 8.87 | 79837 | 705446 | 0.35 | 4.11% |
| 2008-02-15 | 8.70 | 8.99 | 8.36 | 8.52 | 32518 | 281244 | -0.24 | -2.74% |
| 2008-02-05 | 8.09 | 8.95 | 8.01 | 8.76 | 41696 | 358936 | 0.93 | 11.88% |
| 2008-02-01 | 8.80 | 8.80 | 7.66 | 7.83 | 72382 | 598046 | -0.97 | -11.02% |
| 2008-01-25 | 9.68 | 9.85 | 7.96 | 8.80 | 123050 | 1084561 | -0.75 | -7.85% |
| 2008-01-18 | 10.29 | 10.34 | 9.09 | 9.55 | 131290 | 1294487 | -0.68 | -6.65% |
| 2008-01-11 | 9.80 | 10.35 | 9.40 | 10.23 | 166885 | 1662082 | 0.44 | 4.49% |
| 2008-01-04 | 9.15 | 9.95 | 9.15 | 9.79 | 95724 | 924043 | 0.68 | 7.46% |
| 2007-12-28 | 9.18 | 9.52 | 9.06 | 9.11 | 133252 | 1233034 | -0.02 | -0.22% |
| 2007-12-21 | 8.50 | 9.23 | 8.46 | 9.13 | 115458 | 1030929 | 0.60 | 7.03% |
| 2007-12-14 | 8.49 | 9.01 | 8.18 | 8.53 | 92540 | 804977 | -0.06 | -0.70% |
| 2007-12-07 | 8.08 | 8.63 | 8.07 | 8.59 | 60598 | 505385 | 0.43 | 5.27% |
| 2007-11-30 | 8.50 | 8.68 | 8.00 | 8.16 | 62671 | 520160 | -0.26 | -3.09% |
| 2007-11-23 | 8.26 | 9.30 | 8.16 | 8.42 | 156172 | 1383774 | 0.18 | 2.18% |
| 2007-11-16 | 8.19 | 8.41 | 7.58 | 8.24 | 110186 | 882574 | -0.12 | -1.44% |
| 2007-11-09 | 9.09 | 9.58 | 8.28 | 8.36 | 164921 | 1507495 | -0.78 | -8.53% |
| 2007-11-02 | 7.52 | 9.35 | 7.31 | 9.14 | 174616 | 1481950 | 1.62 | 21.54% |
| 2007-10-26 | 9.00 | 9.00 | 7.10 | 7.52 | 130416 | 1054760 | -1.63 | -17.81% |
| 2007-10-18 | 9.40 | 9.67 | 8.84 | 9.15 | 134420 | 1250036 | -0.33 | -3.48% |
| 2007-10-12 | 11.10 | 11.20 | 8.99 | 9.48 | 293872 | 2971027 | -1.57 | -14.21% |
| 2007-09-28 | 10.87 | 12.35 | 10.72 | 11.05 | 519580 | 5948614 | 0.31 | 2.89% |
| 2007-09-21 | 9.95 | 10.74 | 9.46 | 10.74 | 317258 | 3225256 | 0.87 | 8.81% |
| 2007-09-14 | 9.25 | 10.09 | 8.82 | 9.87 | 257869 | 2432430 | 0.34 | 3.57% |
| 2007-09-07 | 9.63 | 10.60 | 9.50 | 9.53 | 398912 | 4001262 | 0.15 | 1.60% |
| 2007-08-31 | 8.13 | 9.59 | 8.11 | 9.38 | 373538 | 3287043 | 1.16 | 14.11% |
| 2007-08-24 | 8.19 | 8.78 | 8.00 | 8.22 | 459112 | 3873203 | 0.48 | 6.20% |
| 2007-08-17 | 6.92 | 8.01 | 6.68 | 7.74 | 399153 | 2995840 | 0.77 | 11.05% |
| 2007-08-10 | 7.26 | 7.39 | 6.84 | 6.97 | 219690 | 1576359 | -0.22 | -3.06% |
| 2007-08-03 | 7.57 | 7.94 | 6.85 | 7.19 | 323720 | 2404734 | -0.39 | -5.14% |
| 2007-07-27 | 6.26 | 7.75 | 6.20 | 7.58 | 403743 | 2844287 | 1.37 | 22.06% |
| 2007-07-20 | 6.24 | 6.29 | 5.88 | 6.21 | 105768 | 645639 | -0.02 | -0.32% |
| 2007-07-13 | 6.27 | 6.76 | 6.01 | 6.23 | 317910 | 2041213 | 0.00 | 0.00% |
| 2007-07-06 | 6.50 | 7.20 | 5.38 | 6.23 | 347448 | 2225800 | -0.37 | -5.61% |
| 2007-06-29 | 8.08 | 8.30 | 6.08 | 6.60 | 531161 | 3865001 | -1.40 | -17.50% |
| 2007-06-22 | 7.40 | 8.40 | 7.40 | 8.00 | 603678 | 4804802 | 0.64 | 8.70% |
| 2007-06-14 | 7.20 | 7.88 | 6.45 | 7.36 | 415806 | 3028660 | 0.18 | 2.51% |
| 2007-06-08 | 7.51 | 7.80 | 6.35 | 7.18 | 448178 | 3080904 | -0.66 | -8.42% |
| 2007-06-01 | 10.92 | 11.20 | 7.84 | 7.84 | 536938 | 5251217 | -2.99 | -27.61% |
| 2007-05-25 | 8.90 | 11.25 | 8.80 | 10.83 | 745623 | 7504141 | 1.55 | 16.70% |
| 2007-05-18 | 9.60 | 9.85 | 8.86 | 9.28 | 424859 | 4005052 | -0.31 | -3.23% |
| 2007-05-11 | 9.49 | 10.20 | 8.80 | 9.59 | 644840 | 6153212 | 0.21 | 2.24% |
| 2007-04-27 | 9.15 | 9.79 | 8.65 | 9.38 | 733197 | 6829219 | 0.38 | 4.22% |
| 2007-04-20 | 8.80 | 9.50 | 8.50 | 9.00 | 549094 | 4978574 | 0.20 | 2.27% |
| 2007-04-13 | 8.19 | 9.20 | 8.18 | 8.80 | 500798 | 4312310 | 0.66 | 8.11% |
| 2007-04-06 | 7.85 | 8.20 | 7.78 | 8.14 | 285953 | 2296720 | 0.27 | 3.43% |
| 2007-03-30 | 8.17 | 9.26 | 7.51 | 7.87 | 563596 | 4745420 | -0.29 | -3.55% |
| 2007-03-23 | 7.70 | 8.55 | 7.61 | 8.16 | 367054 | 3017478 | 0.20 | 2.51% |
| 2007-03-16 | 7.88 | 8.30 | 7.64 | 7.96 | 268922 | 2138287 | 0.05 | 0.63% |
| 2007-03-09 | 8.36 | 8.63 | 7.60 | 7.91 | 297228 | 2391394 | -0.35 | -4.24% |
| 2007-03-02 | 6.97 | 8.80 | 6.97 | 8.26 | 569333 | 4537080 | 1.30 | 18.68% |
| 2007-02-16 | 6.08 | 7.05 | 5.82 | 6.96 | 361420 | 2358662 | 0.84 | 13.72% |
| 2007-02-09 | 5.96 | 6.60 | 5.88 | 6.12 | 346672 | 2175035 | 0.17 | 2.86% |
| 2007-02-02 | 6.12 | 6.45 | 5.26 | 5.95 | 553014 | 3294132 | -0.13 | -2.14% |
| 2007-01-26 | 5.41 | 6.72 | 5.30 | 6.08 | 862786 | 5073119 | 1.16 | 23.58% |
| 2007-01-19 | 3.75 | 4.92 | 3.73 | 4.92 | 144775 | 606742 | 1.23 | 33.33% |
| 2007-01-05 | 3.57 | 3.78 | 3.42 | 3.69 | 130920 | 472300 | 0.29 | 8.53% |
| 2006-12-29 | 3.57 | 3.65 | 3.34 | 3.40 | 148508 | 512104 | -0.16 | -4.49% |
| 2006-12-22 | 3.44 | 3.68 | 3.34 | 3.56 | 253941 | 891142 | 0.12 | 3.49% |
| 2006-12-15 | 3.28 | 3.48 | 3.28 | 3.44 | 145811 | 495321 | 0.15 | 4.56% |
| 2006-12-08 | 3.48 | 3.69 | 3.25 | 3.29 | 205099 | 714496 | -0.19 | -5.46% |
| 2006-12-01 | 3.27 | 3.64 | 3.23 | 3.48 | 306688 | 1067938 | 0.19 | 5.78% |
