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 | 8.88 | 9.29 | 8.25 | 8.36 | 558512 | 4896986 | -0.53 | -5.96% |
| 2009-11-20 | 8.50 | 8.96 | 8.37 | 8.89 | 430584 | 3700942 | 0.44 | 5.21% |
| 2009-11-13 | 7.90 | 8.48 | 7.78 | 8.45 | 455778 | 3712225 | 0.57 | 7.23% |
| 2009-11-06 | 7.03 | 8.10 | 6.96 | 7.88 | 698399 | 5437545 | 0.73 | 10.21% |
| 2009-10-30 | 6.90 | 7.33 | 6.66 | 7.15 | 353256 | 2501772 | 0.26 | 3.77% |
| 2009-10-23 | 6.67 | 6.96 | 6.55 | 6.89 | 194800 | 1327852 | 0.28 | 4.24% |
| 2009-10-16 | 6.44 | 6.72 | 6.40 | 6.61 | 108896 | 716492 | 0.14 | 2.16% |
| 2009-10-09 | 6.25 | 6.48 | 6.23 | 6.47 | 23747 | 151510 | 0.29 | 4.69% |
| 2009-09-30 | 6.60 | 6.60 | 6.02 | 6.18 | 52506 | 328467 | -0.34 | -5.21% |
| 2009-09-24 | 6.65 | 7.01 | 6.42 | 6.52 | 154927 | 1043059 | -0.16 | -2.40% |
| 2009-09-18 | 6.48 | 7.08 | 6.47 | 6.68 | 309814 | 2101882 | 0.18 | 2.77% |
| 2009-09-11 | 6.30 | 6.59 | 6.28 | 6.50 | 226670 | 1458346 | 0.12 | 1.88% |
| 2009-09-04 | 6.22 | 6.48 | 5.86 | 6.38 | 160099 | 989491 | 0.08 | 1.27% |
| 2009-08-28 | 6.35 | 6.55 | 6.01 | 6.30 | 214505 | 1356392 | -0.06 | -0.94% |
| 2009-08-21 | 6.43 | 6.60 | 5.82 | 6.36 | 168790 | 1050435 | -0.13 | -2.00% |
| 2009-08-14 | 7.45 | 7.74 | 6.45 | 6.49 | 350272 | 2546056 | -0.86 | -11.70% |
| 2009-08-07 | 7.10 | 7.48 | 7.06 | 7.35 | 325370 | 2362523 | 0.26 | 3.67% |
| 2009-07-31 | 7.22 | 7.45 | 6.66 | 7.09 | 299306 | 2130188 | -0.13 | -1.80% |
| 2009-07-24 | 7.30 | 7.75 | 7.11 | 7.22 | 496817 | 3701775 | -0.07 | -0.96% |
| 2009-07-17 | 7.00 | 7.55 | 6.98 | 7.29 | 643300 | 4724659 | 0.29 | 4.14% |
| 2009-07-10 | 6.81 | 7.19 | 6.72 | 7.00 | 437309 | 3050672 | 0.21 | 3.09% |
| 2009-07-03 | 6.80 | 6.90 | 6.63 | 6.79 | 290233 | 1961490 | 0.00 | 0.00% |
| 2009-06-26 | 6.92 | 6.99 | 6.61 | 6.79 | 217438 | 1472647 | -0.09 | -1.31% |
| 2009-06-19 | 6.72 | 6.93 | 6.61 | 6.88 | 198642 | 1348308 | 0.20 | 2.99% |
| 2009-06-12 | 6.90 | 7.13 | 6.55 | 6.68 | 306316 | 2117755 | -0.26 | -3.75% |
| 2009-06-05 | 6.83 | 7.28 | 6.76 | 6.94 | 417256 | 2939808 | 0.16 | 2.36% |
| 2009-05-27 | 6.54 | 6.95 | 6.44 | 6.78 | 179685 | 1214131 | 0.09 | 1.34% |
| 2009-05-22 | 6.88 | 6.99 | 6.61 | 6.69 | 304881 | 2072391 | -0.25 | -3.60% |
| 2009-05-15 | 6.89 | 7.12 | 6.55 | 6.94 | 431195 | 2973655 | 0.07 | 1.02% |
| 2009-05-08 | 6.67 | 6.98 | 6.58 | 6.87 | 449351 | 3057110 | 0.19 | 2.84% |
| 2009-04-30 | 6.51 | 6.86 | 5.87 | 6.68 | 329304 | 2131150 | 0.14 | 2.14% |
| 2009-04-24 | 6.67 | 7.09 | 6.35 | 6.54 | 279026 | 1873835 | -0.13 | -1.95% |
| 2009-04-17 | 6.96 | 6.97 | 6.63 | 6.67 | 529818 | 3604678 | -0.16 | -2.34% |
| 2009-04-10 | 6.66 | 6.90 | 6.34 | 6.83 | 384502 | 2565812 | 0.27 | 4.12% |
| 2009-04-03 | 6.38 | 6.73 | 6.00 | 6.56 | 414963 | 2675164 | 0.19 | 2.98% |
| 2009-03-27 | 6.47 | 6.65 | 6.09 | 6.37 | 279206 | 1785847 | -0.11 | -1.70% |
| 2009-03-20 | 5.67 | 6.58 | 5.62 | 6.48 | 350492 | 2187297 | 0.77 | 13.48% |
| 2009-03-13 | 5.98 | 6.05 | 5.52 | 5.71 | 156184 | 899198 | -0.24 | -4.03% |
| 2009-03-06 | 5.44 | 6.27 | 5.42 | 5.95 | 269466 | 1594269 | 0.48 | 8.78% |
| 2009-02-27 | 6.54 | 7.00 | 5.41 | 5.47 | 443281 | 2891421 | -1.10 | -16.74% |
| 2009-02-20 | 6.67 | 6.90 | 6.12 | 6.57 | 355174 | 2279202 | -0.01 | -0.15% |
| 2009-02-13 | 6.26 | 6.61 | 6.10 | 6.58 | 427799 | 2708882 | 0.38 | 6.13% |
| 2009-02-06 | 6.06 | 6.49 | 5.86 | 6.20 | 480906 | 2936630 | 0.30 | 5.08% |
| 2009-01-23 | 5.55 | 6.05 | 5.42 | 5.90 | 518639 | 2973780 | 0.43 | 7.86% |
| 2009-01-16 | 5.06 | 5.49 | 4.98 | 5.47 | 237196 | 1245810 | 0.40 | 7.89% |
| 2009-01-09 | 4.54 | 5.25 | 4.51 | 5.07 | 195288 | 977653 | 0.21 | 4.32% |
| 2008-12-25 | 5.35 | 5.43 | 4.48 | 4.86 | 135163 | 671390 | -0.50 | -9.33% |
| 2008-12-19 | 5.07 | 5.44 | 4.86 | 5.36 | 195254 | 1018597 | 0.42 | 8.50% |
| 2008-12-12 | 5.49 | 5.69 | 4.83 | 4.94 | 309965 | 1681553 | -0.51 | -9.36% |
| 2008-12-05 | 5.02 | 5.87 | 4.90 | 5.45 | 452810 | 2442328 | 0.45 | 9.00% |
| 2008-11-28 | 4.78 | 5.10 | 4.42 | 5.00 | 221047 | 1063756 | 0.22 | 4.60% |
| 2008-11-21 | 4.90 | 5.29 | 4.52 | 4.78 | 323729 | 1588874 | -0.22 | -4.40% |
| 2008-11-14 | 4.07 | 5.03 | 4.03 | 5.00 | 401128 | 1831591 | 1.05 | 26.58% |
| 2008-11-07 | 3.70 | 3.99 | 3.55 | 3.95 | 112154 | 423584 | 0.25 | 6.76% |
| 2008-10-31 | 3.98 | 4.14 | 3.66 | 3.70 | 210259 | 834342 | -0.29 | -7.27% |
| 2008-10-24 | 3.61 | 4.08 | 3.55 | 3.99 | 83692 | 322671 | 0.39 | 10.83% |
| 2008-10-17 | 4.10 | 4.36 | 3.55 | 3.60 | 61888 | 243506 | -0.52 | -12.62% |
| 2008-10-10 | 4.80 | 4.98 | 4.10 | 4.12 | 62748 | 288507 | -0.81 | -16.43% |
| 2008-09-26 | 4.99 | 5.12 | 4.58 | 4.93 | 125832 | 615081 | 0.27 | 5.79% |
| 2008-09-19 | 4.50 | 4.66 | 3.99 | 4.66 | 53087 | 234806 | 0.12 | 2.64% |
| 2008-09-12 | 4.80 | 4.86 | 4.49 | 4.54 | 37404 | 173495 | -0.28 | -5.81% |
| 2008-09-05 | 5.10 | 5.15 | 4.80 | 4.82 | 59931 | 297766 | -0.28 | -5.49% |
| 2008-08-29 | 4.89 | 5.18 | 4.75 | 5.10 | 71537 | 357237 | 0.19 | 3.87% |
| 2008-08-22 | 5.08 | 5.28 | 4.43 | 4.91 | 76176 | 374160 | -0.17 | -3.35% |
| 2008-08-15 | 5.63 | 5.69 | 4.83 | 5.08 | 58217 | 299455 | -0.55 | -9.77% |
| 2008-08-08 | 6.75 | 6.75 | 5.63 | 5.63 | 90377 | 563462 | -1.20 | -17.57% |
| 2008-08-01 | 6.79 | 7.12 | 6.51 | 6.83 | 122970 | 841174 | 0.04 | 0.59% |
| 2008-07-25 | 6.30 | 7.02 | 6.20 | 6.79 | 122810 | 828858 | 0.43 | 6.76% |
| 2008-07-18 | 6.80 | 7.07 | 6.06 | 6.36 | 101774 | 664247 | -0.48 | -7.02% |
| 2008-07-11 | 6.36 | 7.44 | 6.30 | 6.84 | 268483 | 1861961 | 0.54 | 8.57% |
| 2008-07-04 | 6.00 | 6.52 | 5.92 | 6.30 | 138625 | 863817 | 0.24 | 3.96% |
| 2008-06-27 | 6.23 | 6.60 | 5.78 | 6.06 | 132940 | 825079 | -0.34 | -5.31% |
| 2008-06-20 | 6.57 | 6.78 | 6.00 | 6.40 | 152047 | 985197 | -0.10 | -1.54% |
| 2008-06-13 | 7.58 | 7.68 | 6.50 | 6.50 | 70797 | 493969 | -1.44 | -18.14% |
| 2008-06-06 | 8.55 | 8.65 | 7.81 | 7.94 | 89303 | 733604 | -0.60 | -7.03% |
| 2008-05-30 | 8.28 | 8.92 | 7.87 | 8.54 | 274977 | 2342525 | 0.35 | 4.27% |
| 2008-05-23 | 8.49 | 8.78 | 7.70 | 8.19 | 108501 | 893067 | -0.35 | -4.10% |
| 2008-05-16 | 8.10 | 9.22 | 7.95 | 8.54 | 255874 | 2216580 | 0.28 | 3.39% |
| 2008-05-09 | 8.80 | 9.11 | 8.04 | 8.26 | 211037 | 1838155 | -0.38 | -4.40% |
| 2008-04-30 | 7.97 | 8.69 | 7.91 | 8.64 | 97983 | 811623 | 0.49 | 6.01% |
| 2008-04-25 | 7.52 | 8.49 | 6.71 | 8.15 | 140082 | 1108192 | 1.08 | 15.28% |
| 2008-04-18 | 8.50 | 8.59 | 7.05 | 7.07 | 100421 | 799721 | -1.68 | -19.20% |
| 2008-04-11 | 8.08 | 9.56 | 7.87 | 8.75 | 198679 | 1734397 | 0.37 | 4.42% |
| 2008-04-03 | 10.55 | 11.14 | 7.75 | 8.38 | 264920 | 2572192 | -2.52 | -23.12% |
| 2008-03-28 | 10.30 | 10.98 | 9.40 | 10.90 | 336168 | 3468585 | 0.78 | 7.71% |
| 2008-03-21 | 9.90 | 10.44 | 8.52 | 10.12 | 277403 | 2670416 | 0.09 | 0.90% |
| 2008-03-14 | 10.84 | 11.11 | 9.66 | 10.03 | 185364 | 1946860 | -0.87 | -7.98% |
| 2008-03-07 | 10.58 | 12.49 | 10.57 | 10.90 | 674954 | 7707838 | 0.52 | 5.01% |
| 2008-02-29 | 9.95 | 10.38 | 9.40 | 10.38 | 137074 | 1359170 | 0.45 | 4.53% |
| 2008-02-22 | 9.48 | 10.32 | 9.38 | 9.93 | 238907 | 2365549 | 0.79 | 8.64% |
| 2008-02-15 | 9.20 | 9.45 | 9.00 | 9.14 | 44200 | 408603 | -0.06 | -0.65% |
| 2008-02-05 | 8.76 | 9.35 | 8.73 | 9.20 | 34763 | 317134 | 0.70 | 8.23% |
| 2008-02-01 | 9.50 | 9.58 | 8.22 | 8.50 | 99921 | 895296 | -0.98 | -10.34% |
| 2008-01-25 | 10.51 | 10.68 | 8.80 | 9.48 | 177964 | 1703865 | -0.99 | -9.46% |
| 2008-01-18 | 10.58 | 11.05 | 9.98 | 10.47 | 196465 | 2090618 | -0.12 | -1.13% |
| 2008-01-11 | 10.91 | 11.20 | 10.42 | 10.59 | 233427 | 2529377 | -0.25 | -2.31% |
| 2008-01-04 | 10.38 | 10.98 | 10.32 | 10.84 | 206242 | 2218087 | 0.54 | 5.24% |
| 2007-12-28 | 10.15 | 10.50 | 9.96 | 10.30 | 370569 | 3777860 | 0.24 | 2.39% |
| 2007-12-21 | 9.75 | 10.14 | 9.70 | 10.06 | 187888 | 1866299 | 0.55 | 5.78% |
| 2007-12-14 | 9.23 | 9.77 | 9.04 | 9.51 | 160025 | 1521965 | 0.17 | 1.82% |
| 2007-12-07 | 9.05 | 9.37 | 8.81 | 9.34 | 87032 | 799831 | 0.38 | 4.24% |
| 2007-11-30 | 9.20 | 9.20 | 8.67 | 8.96 | 82679 | 742346 | -0.14 | -1.54% |
| 2007-11-23 | 9.55 | 9.83 | 8.70 | 9.10 | 107348 | 1012565 | -0.47 | -4.91% |
| 2007-11-16 | 8.76 | 9.65 | 8.51 | 9.57 | 115300 | 1066114 | 0.84 | 9.62% |
| 2007-11-09 | 9.00 | 9.85 | 8.62 | 8.73 | 126945 | 1183261 | -0.37 | -4.07% |
| 2007-11-02 | 8.28 | 9.74 | 8.28 | 9.10 | 199839 | 1839662 | 0.87 | 10.57% |
| 2007-10-26 | 9.50 | 9.50 | 7.99 | 8.23 | 116583 | 1014508 | -1.55 | -15.85% |
| 2007-10-18 | 10.20 | 10.30 | 9.70 | 9.78 | 113133 | 1123605 | -0.39 | -3.83% |
| 2007-10-12 | 10.89 | 10.95 | 9.45 | 10.17 | 199179 | 2093471 | -0.56 | -5.22% |
| 2007-09-28 | 10.64 | 10.93 | 10.30 | 10.73 | 162735 | 1723492 | 0.11 | 1.04% |
| 2007-09-21 | 11.10 | 11.50 | 10.43 | 10.62 | 320150 | 3549137 | -0.39 | -3.54% |
| 2007-09-14 | 11.41 | 12.53 | 10.31 | 11.01 | 524135 | 6036235 | -0.81 | -6.85% |
| 2007-09-07 | 11.65 | 12.38 | 11.20 | 11.82 | 494543 | 5831652 | 0.21 | 1.81% |
| 2007-08-31 | 11.40 | 12.30 | 10.27 | 11.61 | 640921 | 7328033 | 0.57 | 5.16% |
| 2007-08-24 | 10.50 | 11.20 | 10.03 | 11.04 | 437240 | 4617473 | 0.82 | 8.02% |
| 2007-08-17 | 9.70 | 10.95 | 9.32 | 10.22 | 562393 | 5837817 | 0.76 | 8.03% |
| 2007-08-10 | 9.76 | 9.84 | 9.05 | 9.46 | 250281 | 2391250 | -0.21 | -2.17% |
| 2007-08-03 | 9.90 | 10.40 | 9.08 | 9.67 | 361274 | 3554249 | -0.22 | -2.22% |
| 2007-07-27 | 8.72 | 9.89 | 8.72 | 9.89 | 314834 | 2957303 | 1.16 | 13.29% |
| 2007-07-20 | 8.40 | 9.05 | 8.40 | 8.73 | 99266 | 859576 | -0.11 | -1.24% |
| 2007-07-13 | 9.10 | 9.22 | 8.45 | 8.84 | 192863 | 1709373 | -0.38 | -4.12% |
| 2007-07-06 | 8.53 | 9.49 | 8.17 | 9.22 | 323713 | 2906287 | 0.74 | 8.73% |
| 2007-06-29 | 9.15 | 9.68 | 8.03 | 8.48 | 292948 | 2597772 | -0.67 | -7.32% |
| 2007-06-22 | 10.17 | 11.17 | 9.07 | 9.15 | 461289 | 4823228 | -0.97 | -9.59% |
| 2007-06-15 | 10.30 | 10.86 | 9.60 | 10.12 | 463527 | 4813806 | -0.17 | -1.65% |
| 2007-06-08 | 9.20 | 10.66 | 7.70 | 10.29 | 721760 | 6888987 | 0.79 | 8.32% |
| 2007-06-01 | 12.38 | 13.14 | 9.50 | 9.50 | 698123 | 8313324 | -2.61 | -21.55% |
| 2007-05-25 | 11.00 | 12.47 | 10.91 | 12.11 | 569099 | 6798196 | 0.61 | 5.30% |
| 2007-05-18 | 11.49 | 11.86 | 10.91 | 11.50 | 374549 | 4322990 | -0.29 | -2.46% |
| 2007-05-11 | 12.16 | 12.58 | 11.43 | 11.79 | 612021 | 7346450 | -0.34 | -2.80% |
| 2007-04-27 | 12.30 | 12.74 | 11.11 | 12.13 | 795862 | 9528843 | 0.01 | 0.08% |
| 2007-04-20 | 10.76 | 12.30 | 10.67 | 12.12 | 693233 | 7991082 | 1.36 | 12.64% |
| 2007-04-13 | 10.70 | 11.61 | 10.62 | 10.76 | 673053 | 7439974 | 0.24 | 2.28% |
| 2007-04-06 | 8.56 | 10.55 | 8.51 | 10.52 | 406264 | 3840284 | 2.22 | 26.75% |
| 2007-03-29 | 8.74 | 9.07 | 8.28 | 8.30 | 253300 | 2217994 | -0.42 | -4.82% |
| 2007-03-23 | 7.55 | 8.85 | 7.45 | 8.72 | 333364 | 2818314 | 0.93 | 11.94% |
| 2007-03-16 | 7.59 | 8.32 | 7.53 | 7.79 | 318365 | 2537326 | 0.21 | 2.77% |
| 2007-03-09 | 7.13 | 7.77 | 7.09 | 7.58 | 254948 | 1895711 | 0.48 | 6.76% |
| 2007-03-02 | 7.53 | 7.79 | 6.81 | 7.10 | 313278 | 2264565 | -0.41 | -5.46% |
| 2007-02-16 | 6.52 | 7.68 | 6.50 | 7.51 | 367608 | 2649858 | 1.05 | 16.25% |
| 2007-02-09 | 5.96 | 6.53 | 5.92 | 6.46 | 188690 | 1187728 | 0.50 | 8.39% |
| 2007-02-02 | 6.42 | 6.70 | 5.96 | 5.96 | 242081 | 1539813 | -0.45 | -7.02% |
| 2007-01-26 | 6.60 | 6.85 | 6.06 | 6.41 | 319344 | 2087120 | -0.07 | -1.08% |
| 2007-01-19 | 5.77 | 6.60 | 5.71 | 6.48 | 311311 | 1895954 | 0.70 | 12.11% |
| 2007-01-12 | 5.69 | 6.30 | 5.63 | 5.78 | 262854 | 1573093 | 0.16 | 2.85% |
| 2007-01-05 | 5.81 | 5.90 | 5.55 | 5.62 | 109457 | 624610 | -0.18 | -3.10% |
| 2006-12-29 | 5.12 | 5.93 | 5.05 | 5.80 | 313319 | 1729515 | 0.70 | 13.72% |
| 2006-12-22 | 4.84 | 5.33 | 4.77 | 5.10 | 312112 | 1600950 | 0.39 | 8.28% |
| 2006-12-15 | 4.45 | 4.75 | 4.43 | 4.71 | 80665 | 368691 | 0.25 | 5.61% |
| 2006-12-08 | 4.68 | 4.91 | 4.43 | 4.46 | 170568 | 806192 | -0.23 | -4.90% |
| 2006-12-01 | 4.47 | 4.76 | 4.40 | 4.69 | 102628 | 471967 | 0.23 | 5.16% |
