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 | 8.19 | 8.54 | 7.16 | 7.25 | 1910148 | 15300030 | -0.80 | -9.94% |
| 2009-11-20 | 7.61 | 8.25 | 7.52 | 8.05 | 2063416 | 16427004 | 0.46 | 6.06% |
| 2009-11-13 | 7.63 | 7.93 | 7.30 | 7.59 | 2004064 | 15355910 | -0.04 | -0.52% |
| 2009-11-06 | 6.85 | 7.75 | 6.71 | 7.63 | 1878357 | 13524900 | 0.76 | 11.06% |
| 2009-10-30 | 7.34 | 7.41 | 6.60 | 6.87 | 1235902 | 8634367 | -0.45 | -6.15% |
| 2009-10-23 | 6.24 | 7.47 | 6.21 | 7.32 | 2598986 | 18335746 | 1.13 | 18.25% |
| 2009-10-16 | 5.77 | 6.37 | 5.66 | 6.19 | 731550 | 4449564 | 0.47 | 8.22% |
| 2009-10-09 | 5.48 | 5.75 | 5.46 | 5.72 | 131945 | 744625 | 0.28 | 5.15% |
| 2009-09-30 | 5.40 | 5.56 | 5.24 | 5.44 | 240936 | 1302444 | -0.14 | -2.51% |
| 2009-09-25 | 6.05 | 6.08 | 5.50 | 5.58 | 525499 | 3048064 | -0.52 | -8.53% |
| 2009-09-18 | 6.25 | 6.47 | 6.05 | 6.10 | 907256 | 5735912 | -0.08 | -1.29% |
| 2009-09-11 | 5.93 | 6.28 | 5.71 | 6.18 | 1026258 | 6244806 | 0.29 | 4.92% |
| 2009-09-04 | 5.80 | 5.98 | 5.30 | 5.89 | 898979 | 5080800 | 0.04 | 0.68% |
| 2009-08-28 | 6.01 | 6.09 | 5.50 | 5.85 | 632293 | 3707533 | -0.20 | -3.31% |
| 2009-08-21 | 6.56 | 6.71 | 5.48 | 6.05 | 756643 | 4541077 | -0.65 | -9.70% |
| 2009-08-14 | 6.84 | 6.89 | 6.43 | 6.70 | 780947 | 5236735 | -0.06 | -0.89% |
| 2009-08-07 | 7.10 | 7.31 | 6.67 | 6.76 | 1295164 | 9128566 | -0.35 | -4.92% |
| 2009-07-31 | 7.60 | 7.76 | 6.51 | 7.11 | 1686452 | 12211584 | -0.47 | -6.20% |
| 2009-07-24 | 7.84 | 7.99 | 7.48 | 7.58 | 2159390 | 16614741 | -0.24 | -3.07% |
| 2009-07-17 | 7.88 | 8.16 | 7.60 | 7.82 | 1730419 | 13681323 | -0.10 | -1.26% |
| 2009-07-10 | 8.37 | 8.49 | 7.65 | 7.92 | 1163880 | 9246607 | -0.43 | -5.15% |
| 2009-07-03 | 7.27 | 8.37 | 7.18 | 8.35 | 1581880 | 12360392 | 1.10 | 15.17% |
| 2009-06-26 | 7.02 | 7.38 | 6.62 | 7.25 | 903305 | 6318291 | 0.27 | 3.87% |
| 2009-06-19 | 6.90 | 7.23 | 6.58 | 6.98 | 906607 | 6298978 | 0.07 | 1.01% |
| 2009-06-12 | 6.64 | 7.26 | 6.60 | 6.91 | 1189250 | 8226439 | 0.23 | 3.44% |
| 2009-06-05 | 5.78 | 6.92 | 5.74 | 6.68 | 1740036 | 11402942 | 1.03 | 18.23% |
| 2009-05-27 | 5.55 | 5.89 | 5.45 | 5.65 | 394374 | 2245574 | -0.12 | -2.08% |
| 2009-05-22 | 5.98 | 6.12 | 5.74 | 5.77 | 712455 | 4191221 | -0.23 | -3.83% |
| 2009-05-15 | 6.06 | 6.16 | 5.61 | 6.00 | 849511 | 5050471 | -0.04 | -0.66% |
| 2009-05-08 | 5.35 | 6.20 | 5.35 | 6.04 | 1342259 | 7831044 | 0.70 | 13.11% |
| 2009-04-30 | 5.46 | 5.53 | 4.86 | 5.34 | 664610 | 3460619 | -0.17 | -3.08% |
| 2009-04-24 | 9.05 | 9.34 | 5.10 | 5.51 | 1028694 | 7879506 | -3.64 | -39.78% |
| 2009-04-17 | 8.08 | 9.55 | 8.04 | 9.15 | 985086 | 8600286 | 1.12 | 13.95% |
| 2009-04-10 | 7.90 | 8.07 | 7.36 | 8.03 | 545406 | 4222016 | 0.09 | 1.13% |
| 2009-04-03 | 7.60 | 8.15 | 7.31 | 7.94 | 613884 | 4781027 | 0.35 | 4.61% |
| 2009-03-27 | 7.27 | 7.69 | 7.20 | 7.59 | 876662 | 6565274 | 0.30 | 4.12% |
| 2009-03-20 | 6.49 | 7.58 | 6.37 | 7.29 | 1388337 | 9873136 | 0.71 | 10.79% |
| 2009-03-13 | 6.21 | 6.79 | 5.69 | 6.58 | 1201606 | 7631097 | 0.40 | 6.47% |
| 2009-03-06 | 5.30 | 6.36 | 5.30 | 6.18 | 485058 | 2861686 | 0.82 | 15.30% |
| 2009-02-27 | 5.99 | 6.50 | 5.15 | 5.36 | 898221 | 5448576 | -0.56 | -9.46% |
| 2009-02-20 | 6.35 | 6.35 | 5.44 | 5.92 | 950698 | 5534798 | -0.36 | -5.73% |
| 2009-02-13 | 5.10 | 6.37 | 5.05 | 6.28 | 1267842 | 7108120 | 1.48 | 30.83% |
| 2009-02-05 | 4.56 | 4.95 | 4.44 | 4.80 | 446425 | 2101686 | 0.23 | 5.03% |
| 2009-01-23 | 4.43 | 4.64 | 4.43 | 4.57 | 271966 | 1233959 | 0.16 | 3.63% |
| 2009-01-16 | 4.20 | 4.53 | 4.19 | 4.41 | 236634 | 1032019 | 0.17 | 4.01% |
| 2009-01-09 | 4.05 | 4.33 | 4.03 | 4.24 | 386878 | 1623312 | 0.01 | 0.24% |
| 2008-12-26 | 5.30 | 5.38 | 4.17 | 4.23 | 306225 | 1410246 | -1.03 | -19.58% |
| 2008-12-19 | 4.90 | 5.65 | 4.82 | 5.26 | 401983 | 2114166 | 0.43 | 8.90% |
| 2008-12-12 | 5.22 | 5.51 | 4.68 | 4.83 | 400264 | 2051414 | -0.38 | -7.29% |
| 2008-12-05 | 4.41 | 5.40 | 4.23 | 5.21 | 443158 | 2176571 | 0.81 | 18.41% |
| 2008-11-28 | 4.43 | 4.93 | 4.20 | 4.40 | 593967 | 2746139 | -0.10 | -2.22% |
| 2008-11-21 | 4.20 | 4.70 | 4.01 | 4.50 | 787288 | 3379696 | 0.43 | 10.56% |
| 2008-11-14 | 3.27 | 4.07 | 3.27 | 4.07 | 377284 | 1388540 | 0.84 | 26.01% |
| 2008-11-07 | 3.28 | 3.39 | 3.08 | 3.23 | 63111 | 204949 | -0.07 | -2.12% |
| 2008-10-31 | 3.60 | 3.66 | 3.26 | 3.30 | 87147 | 297817 | -0.35 | -9.59% |
| 2008-10-24 | 3.76 | 3.95 | 3.60 | 3.65 | 174232 | 657179 | -0.07 | -1.88% |
| 2008-10-17 | 3.56 | 3.98 | 3.42 | 3.72 | 128048 | 478611 | 0.14 | 3.91% |
| 2008-10-10 | 3.94 | 4.11 | 3.54 | 3.58 | 189277 | 730594 | -0.58 | -13.94% |
| 2008-09-26 | 4.17 | 4.34 | 3.40 | 4.16 | 274254 | 1085710 | 0.17 | 4.26% |
| 2008-09-19 | 4.06 | 4.09 | 3.26 | 3.99 | 160539 | 611686 | 0.00 | 0.00% |
| 2008-09-12 | 4.25 | 4.30 | 3.91 | 3.99 | 94322 | 384409 | -0.44 | -9.93% |
| 2008-09-04 | 4.40 | 4.52 | 4.29 | 4.43 | 51710 | 226389 | -0.07 | -1.56% |
| 2008-08-29 | 4.48 | 4.58 | 4.20 | 4.50 | 81968 | 358684 | 0.01 | 0.22% |
| 2008-08-22 | 4.45 | 4.89 | 4.26 | 4.49 | 124974 | 577309 | -0.17 | -3.65% |
| 2008-08-15 | 4.95 | 5.05 | 4.42 | 4.66 | 122090 | 571715 | -0.28 | -5.67% |
| 2008-08-08 | 5.83 | 5.90 | 4.90 | 4.94 | 129066 | 697689 | -1.02 | -17.11% |
| 2008-08-01 | 6.20 | 6.46 | 5.61 | 5.96 | 164971 | 1004046 | -0.23 | -3.72% |
| 2008-07-25 | 5.60 | 6.42 | 5.55 | 6.19 | 243030 | 1490982 | 0.56 | 9.95% |
| 2008-07-18 | 6.27 | 6.47 | 5.30 | 5.63 | 277860 | 1641753 | -0.65 | -10.35% |
| 2008-07-11 | 5.62 | 7.03 | 5.62 | 6.28 | 677296 | 4417225 | 0.70 | 12.54% |
| 2008-07-04 | 5.28 | 5.78 | 5.01 | 5.58 | 172662 | 934677 | 0.13 | 2.38% |
| 2008-06-27 | 4.95 | 5.89 | 4.91 | 5.45 | 344232 | 1889852 | 0.39 | 7.71% |
| 2008-06-20 | 5.65 | 5.70 | 4.67 | 5.06 | 271024 | 1407851 | -0.50 | -8.99% |
| 2008-06-13 | 6.62 | 6.73 | 5.51 | 5.56 | 179367 | 1068185 | -1.35 | -19.54% |
| 2008-06-06 | 7.29 | 7.35 | 6.88 | 6.91 | 117078 | 835847 | -0.35 | -4.82% |
| 2008-05-30 | 7.70 | 7.81 | 6.69 | 7.26 | 202919 | 1523801 | -0.49 | -6.32% |
| 2008-05-23 | 8.37 | 8.40 | 7.51 | 7.75 | 181025 | 1423619 | -0.55 | -6.63% |
| 2008-05-16 | 8.64 | 9.09 | 8.11 | 8.30 | 227464 | 1946753 | -0.53 | -6.00% |
| 2008-05-09 | 14.90 | 15.08 | 8.70 | 8.83 | 206196 | 2676991 | -5.79 | -39.60% |
| 2008-04-30 | 13.94 | 14.64 | 13.60 | 14.62 | 119303 | 1679593 | 0.37 | 2.60% |
| 2008-04-25 | 13.14 | 15.00 | 10.90 | 14.25 | 298136 | 3976314 | 2.10 | 17.28% |
| 2008-04-18 | 16.00 | 16.00 | 12.11 | 12.15 | 150509 | 2083824 | -4.14 | -25.41% |
| 2008-04-11 | 15.19 | 16.96 | 15.10 | 16.29 | 124484 | 2020653 | 0.79 | 5.10% |
| 2008-04-03 | 16.80 | 17.33 | 14.73 | 15.50 | 124581 | 1995176 | -2.08 | -11.83% |
| 2008-03-28 | 16.82 | 17.90 | 15.41 | 17.58 | 212226 | 3537705 | 0.97 | 5.84% |
| 2008-03-21 | 16.62 | 17.01 | 14.81 | 16.61 | 263939 | 4256770 | 0.34 | 2.09% |
| 2008-03-14 | 18.84 | 19.41 | 15.93 | 16.27 | 137989 | 2417220 | -2.71 | -14.28% |
| 2008-03-07 | 19.30 | 19.59 | 18.31 | 18.98 | 144188 | 2728442 | -0.42 | -2.17% |
| 2008-02-29 | 19.76 | 20.30 | 17.92 | 19.40 | 212190 | 4085181 | -0.62 | -3.10% |
| 2008-02-22 | 19.85 | 21.20 | 19.60 | 20.02 | 308267 | 6323687 | 1.16 | 6.15% |
| 2008-02-15 | 19.11 | 19.27 | 18.50 | 18.86 | 66718 | 1263129 | -0.08 | -0.42% |
| 2008-02-05 | 18.30 | 19.20 | 18.10 | 18.94 | 60285 | 1135066 | 1.26 | 7.13% |
| 2008-02-01 | 18.67 | 19.08 | 16.80 | 17.68 | 174280 | 3164527 | -0.95 | -5.10% |
| 2008-01-25 | 19.88 | 20.16 | 16.38 | 18.63 | 250719 | 4450770 | -1.15 | -5.81% |
| 2008-01-17 | 20.70 | 21.35 | 19.00 | 19.78 | 243480 | 4939463 | -0.84 | -4.07% |
| 2008-01-11 | 20.05 | 21.10 | 19.32 | 20.62 | 321060 | 6545798 | 0.66 | 3.31% |
| 2008-01-04 | 18.75 | 20.14 | 18.75 | 19.96 | 241259 | 4748065 | 1.43 | 7.72% |
| 2007-12-28 | 17.71 | 18.78 | 17.25 | 18.53 | 336267 | 6040753 | 0.98 | 5.58% |
| 2007-12-21 | 17.35 | 17.60 | 16.11 | 17.55 | 184232 | 3134821 | 0.12 | 0.69% |
| 2007-12-14 | 18.48 | 19.20 | 16.92 | 17.43 | 302690 | 5387541 | -1.28 | -6.84% |
| 2007-12-07 | 17.17 | 18.78 | 16.90 | 18.71 | 150505 | 2739184 | 1.71 | 10.06% |
| 2007-11-30 | 18.85 | 19.10 | 16.55 | 17.00 | 250024 | 4394048 | -1.60 | -8.60% |
| 2007-11-23 | 20.90 | 21.47 | 18.00 | 18.60 | 183667 | 3687046 | -2.09 | -10.10% |
| 2007-11-16 | 20.31 | 21.62 | 19.50 | 20.69 | 107538 | 2218720 | 0.28 | 1.37% |
| 2007-11-09 | 20.95 | 21.38 | 20.01 | 20.41 | 174680 | 3604454 | -0.75 | -3.54% |
| 2007-11-02 | 20.36 | 22.75 | 19.58 | 21.16 | 309539 | 6613219 | 0.96 | 4.75% |
| 2007-10-26 | 20.60 | 21.38 | 19.03 | 20.20 | 176108 | 3588251 | -0.60 | -2.88% |
| 2007-10-18 | 21.26 | 21.70 | 20.20 | 20.80 | 240174 | 4984546 | -0.32 | -1.51% |
| 2007-10-12 | 21.78 | 24.29 | 20.00 | 21.12 | 434029 | 9811891 | -0.04 | -0.19% |
| 2007-09-28 | 20.65 | 22.00 | 19.80 | 21.16 | 248718 | 5219878 | 0.47 | 2.27% |
| 2007-09-21 | 21.38 | 21.80 | 20.47 | 20.69 | 219368 | 4636191 | -0.67 | -3.14% |
| 2007-09-14 | 21.79 | 22.45 | 19.66 | 21.36 | 235090 | 4965130 | -0.65 | -2.95% |
| 2007-09-07 | 23.41 | 24.00 | 22.00 | 22.01 | 318075 | 7328310 | -1.12 | -4.84% |
| 2007-08-31 | 23.95 | 24.40 | 21.90 | 23.13 | 334697 | 7655995 | -0.77 | -3.22% |
| 2007-08-24 | 22.81 | 24.91 | 22.81 | 23.90 | 327158 | 7849473 | 1.68 | 7.56% |
| 2007-08-17 | 22.97 | 23.29 | 21.50 | 22.22 | 286500 | 6421628 | -0.93 | -4.02% |
| 2007-08-10 | 26.23 | 26.55 | 22.60 | 23.15 | 409507 | 10030842 | -2.55 | -9.92% |
| 2007-08-03 | 23.02 | 26.75 | 22.30 | 25.70 | 546780 | 13132968 | 2.70 | 11.74% |
| 2007-07-27 | 21.10 | 23.50 | 20.55 | 23.00 | 532858 | 11576645 | 2.01 | 9.58% |
| 2007-07-20 | 18.70 | 21.00 | 17.80 | 20.99 | 415768 | 8163866 | 2.33 | 12.49% |
| 2007-07-13 | 17.73 | 19.55 | 17.51 | 18.66 | 345570 | 6437260 | 1.27 | 7.30% |
| 2007-07-06 | 16.71 | 18.38 | 15.80 | 17.39 | 287267 | 4951467 | 2.20 | 14.48% |
| 2007-06-29 | 18.47 | 18.70 | 15.00 | 15.19 | 342576 | 5773596 | -3.12 | -17.04% |
| 2007-06-22 | 18.98 | 21.30 | 17.90 | 18.31 | 482135 | 9476360 | -0.27 | -1.45% |
| 2007-06-15 | 18.69 | 20.40 | 18.12 | 18.58 | 480763 | 9261807 | -0.12 | -0.64% |
| 2007-06-08 | 18.38 | 19.50 | 14.91 | 18.70 | 587657 | 10316119 | 0.29 | 1.57% |
| 2007-06-01 | 19.60 | 21.80 | 18.41 | 18.41 | 809305 | 16393582 | -1.01 | -5.20% |
| 2007-05-25 | 16.00 | 19.72 | 15.90 | 19.42 | 681018 | 12578887 | 2.65 | 15.80% |
| 2007-05-18 | 16.30 | 18.08 | 15.70 | 16.77 | 580236 | 9890343 | 0.33 | 2.01% |
| 2007-05-10 | 14.25 | 16.96 | 14.01 | 16.44 | 622432 | 9843803 | 1.96 | 13.54% |
| 2007-04-27 | 13.20 | 14.83 | 13.13 | 14.48 | 677529 | 9589668 | 1.50 | 11.56% |
| 2007-04-20 | 12.65 | 13.56 | 12.15 | 12.98 | 585273 | 7588591 | 0.26 | 2.04% |
| 2007-04-13 | 12.49 | 13.44 | 12.17 | 12.72 | 601273 | 7726217 | 0.29 | 2.33% |
| 2007-04-06 | 11.67 | 12.58 | 11.63 | 12.43 | 254957 | 3090587 | 0.75 | 6.42% |
| 2007-03-30 | 11.57 | 12.45 | 11.30 | 11.68 | 582410 | 6899850 | 0.12 | 1.04% |
| 2007-03-23 | 10.30 | 12.35 | 10.06 | 11.56 | 642022 | 7383320 | 0.79 | 7.33% |
| 2007-03-16 | 10.45 | 11.50 | 10.45 | 10.77 | 988476 | 11012250 | 0.47 | 4.56% |
| 2007-03-09 | 8.95 | 10.58 | 8.77 | 10.30 | 919904 | 8909453 | 1.41 | 15.86% |
| 2007-03-02 | 8.82 | 9.05 | 8.12 | 8.89 | 478317 | 4163894 | 0.07 | 0.79% |
| 2007-02-16 | 8.00 | 8.98 | 7.92 | 8.82 | 406515 | 3474504 | 0.86 | 10.80% |
| 2007-02-09 | 7.60 | 8.17 | 7.49 | 7.96 | 295569 | 2332125 | 0.34 | 4.46% |
| 2007-02-02 | 8.92 | 8.99 | 7.62 | 7.62 | 476274 | 3971137 | -1.18 | -13.41% |
| 2007-01-26 | 8.60 | 9.72 | 8.45 | 8.80 | 732711 | 6706053 | 0.22 | 2.56% |
| 2007-01-19 | 9.00 | 10.32 | 8.28 | 8.58 | 1068061 | 9832132 | -0.62 | -6.74% |
| 2007-01-12 | 9.15 | 10.13 | 8.98 | 9.20 | 611605 | 5810505 | 0.51 | 5.87% |
| 2007-01-05 | 8.59 | 9.00 | 8.44 | 8.69 | 183159 | 1588791 | 0.29 | 3.45% |
| 2006-12-29 | 8.73 | 9.10 | 8.25 | 8.40 | 274923 | 2367674 | -0.35 | -4.00% |
| 2006-12-22 | 9.28 | 9.58 | 8.61 | 8.75 | 351471 | 3193394 | -0.50 | -5.41% |
| 2006-12-15 | 8.07 | 9.33 | 8.07 | 9.25 | 327568 | 2883859 | 1.18 | 14.62% |
| 2006-12-08 | 9.00 | 9.86 | 8.04 | 8.07 | 570607 | 5136186 | -0.93 | -10.33% |
| 2006-12-01 | 8.25 | 9.44 | 7.92 | 9.00 | 725150 | 6267399 | 0.82 | 10.02% |
