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 | 8.59 | 8.88 | 8.10 | 8.30 | 1769138 | 15020642 | -0.28 | -3.26% |
| 2009-11-20 | 8.66 | 8.88 | 8.42 | 8.58 | 1282222 | 11099186 | -0.08 | -0.92% |
| 2009-11-13 | 8.35 | 9.36 | 8.18 | 8.66 | 2228272 | 19218932 | 0.46 | 5.61% |
| 2009-11-06 | 7.40 | 8.41 | 7.30 | 8.20 | 1700638 | 13741690 | 0.65 | 8.61% |
| 2009-10-30 | 7.75 | 7.92 | 7.33 | 7.55 | 1422380 | 10784576 | -0.26 | -3.33% |
| 2009-10-23 | 7.00 | 7.91 | 6.95 | 7.81 | 1531686 | 11595022 | 0.79 | 11.25% |
| 2009-10-16 | 7.09 | 7.20 | 6.90 | 7.02 | 571317 | 4033161 | -0.08 | -1.13% |
| 2009-10-09 | 6.83 | 7.50 | 6.72 | 7.10 | 226744 | 1588549 | 0.27 | 3.95% |
| 2009-09-30 | 6.75 | 6.89 | 6.39 | 6.83 | 337558 | 2250670 | 0.11 | 1.64% |
| 2009-09-25 | 7.21 | 7.29 | 6.69 | 6.72 | 695705 | 4840161 | -0.54 | -7.44% |
| 2009-09-18 | 7.12 | 7.56 | 7.09 | 7.26 | 1107909 | 8122486 | 0.12 | 1.68% |
| 2009-09-11 | 6.91 | 7.26 | 6.83 | 7.14 | 914928 | 6427064 | 0.29 | 4.23% |
| 2009-09-04 | 6.89 | 6.91 | 6.32 | 6.85 | 729671 | 4870317 | -0.14 | -2.00% |
| 2009-08-28 | 7.05 | 7.33 | 6.62 | 6.99 | 888673 | 6243213 | -0.05 | -0.71% |
| 2009-08-21 | 7.68 | 7.68 | 6.62 | 7.04 | 799449 | 5656542 | -0.71 | -9.16% |
| 2009-08-14 | 8.40 | 8.49 | 7.75 | 7.75 | 1033735 | 8413571 | -0.55 | -6.63% |
| 2009-08-07 | 8.48 | 8.88 | 8.22 | 8.30 | 1709965 | 14740532 | -0.11 | -1.31% |
| 2009-07-31 | 9.09 | 9.20 | 7.95 | 8.41 | 2508911 | 21778692 | -1.09 | -11.47% |
| 2009-07-23 | 8.80 | 9.62 | 8.46 | 9.50 | 2061301 | 18419416 | 0.75 | 8.57% |
| 2009-07-17 | 8.60 | 8.95 | 8.46 | 8.75 | 1795843 | 15564491 | 0.13 | 1.51% |
| 2009-07-10 | 8.00 | 8.84 | 7.73 | 8.62 | 2656882 | 21821670 | 0.66 | 8.29% |
| 2009-07-03 | 7.61 | 8.02 | 7.39 | 7.96 | 1473315 | 11384748 | 0.31 | 4.05% |
| 2009-06-26 | 7.74 | 7.90 | 7.48 | 7.65 | 1052410 | 8091534 | 0.03 | 0.39% |
| 2009-06-19 | 7.33 | 7.74 | 7.20 | 7.62 | 941687 | 7034596 | 0.30 | 4.10% |
| 2009-06-12 | 7.61 | 7.74 | 7.31 | 7.32 | 975513 | 7387990 | -0.31 | -4.06% |
| 2009-06-05 | 7.64 | 7.92 | 7.56 | 7.63 | 955246 | 7399741 | 0.07 | 0.93% |
| 2009-05-27 | 7.86 | 7.91 | 7.50 | 7.56 | 504308 | 3884951 | -0.14 | -1.82% |
| 2009-05-22 | 8.00 | 8.08 | 7.59 | 7.70 | 1234699 | 9640588 | -0.38 | -4.70% |
| 2009-05-15 | 8.15 | 8.28 | 7.71 | 8.08 | 2731668 | 21942944 | 0.13 | 1.64% |
| 2009-05-08 | 8.00 | 8.14 | 7.50 | 7.95 | 2497901 | 19516554 | 0.17 | 2.19% |
| 2009-04-30 | 6.94 | 7.96 | 6.76 | 7.78 | 1906841 | 14262500 | 0.80 | 11.46% |
| 2009-04-24 | 7.68 | 7.97 | 6.95 | 6.98 | 1494226 | 11209809 | -0.67 | -8.76% |
| 2009-04-17 | 7.01 | 8.15 | 6.90 | 7.65 | 2854374 | 21611812 | 0.69 | 9.91% |
| 2009-04-10 | 7.02 | 7.16 | 6.60 | 6.96 | 870252 | 5979842 | -0.06 | -0.85% |
| 2009-04-03 | 6.90 | 7.54 | 6.86 | 7.02 | 1919518 | 13849553 | 0.15 | 2.18% |
| 2009-03-27 | 7.00 | 7.15 | 6.55 | 6.87 | 1417853 | 9822325 | -0.03 | -0.43% |
| 2009-03-20 | 6.35 | 7.08 | 6.10 | 6.90 | 1394005 | 9355085 | 0.53 | 8.32% |
| 2009-03-13 | 6.57 | 6.82 | 6.02 | 6.37 | 966569 | 6245822 | -0.21 | -3.19% |
| 2009-03-06 | 6.02 | 6.76 | 5.89 | 6.58 | 1359725 | 8654335 | 0.63 | 10.59% |
| 2009-02-27 | 7.18 | 7.79 | 5.88 | 5.95 | 2295912 | 16212715 | -1.22 | -17.02% |
| 2009-02-20 | 7.31 | 7.69 | 6.50 | 7.17 | 2455046 | 17345866 | 0.06 | 0.84% |
| 2009-02-13 | 6.40 | 7.15 | 6.18 | 7.11 | 2997283 | 20081534 | 0.81 | 12.86% |
| 2009-02-06 | 5.89 | 6.35 | 5.78 | 6.30 | 1954541 | 11883308 | 0.47 | 8.06% |
| 2009-01-23 | 5.28 | 6.07 | 5.28 | 5.83 | 1801259 | 10430019 | 0.47 | 8.77% |
| 2008-12-26 | 6.33 | 6.33 | 5.26 | 5.36 | 1203392 | 6919037 | -0.97 | -15.32% |
| 2008-12-19 | 6.08 | 6.56 | 5.63 | 6.33 | 2643623 | 16339510 | 0.39 | 6.57% |
| 2008-12-12 | 5.90 | 6.20 | 5.48 | 5.94 | 2484472 | 14505633 | 0.11 | 1.89% |
| 2008-12-05 | 4.59 | 5.95 | 4.50 | 5.83 | 2603239 | 13963056 | 1.19 | 25.65% |
| 2008-11-28 | 4.82 | 4.82 | 4.30 | 4.64 | 790239 | 3613744 | -0.13 | -2.73% |
| 2008-11-21 | 4.49 | 5.18 | 4.39 | 4.77 | 1475142 | 7023480 | 0.24 | 5.30% |
| 2008-11-14 | 3.74 | 4.55 | 3.72 | 4.53 | 850274 | 3555743 | 0.88 | 24.11% |
| 2008-11-07 | 4.06 | 4.06 | 3.45 | 3.65 | 368218 | 1365707 | -0.40 | -9.88% |
| 2008-10-31 | 4.60 | 4.69 | 4.00 | 4.05 | 482352 | 2084367 | -0.67 | -14.20% |
| 2008-10-24 | 4.70 | 4.92 | 4.50 | 4.72 | 403140 | 1911643 | 0.13 | 2.83% |
| 2008-10-17 | 4.75 | 5.39 | 4.45 | 4.59 | 561623 | 2744039 | -0.21 | -4.38% |
| 2008-10-10 | 5.57 | 5.90 | 4.75 | 4.80 | 965089 | 5256096 | -0.74 | -13.36% |
| 2008-09-26 | 5.23 | 5.59 | 4.85 | 5.54 | 1186536 | 6211226 | 0.77 | 16.14% |
| 2008-09-19 | 5.01 | 5.12 | 4.09 | 4.77 | 400662 | 1867637 | -0.35 | -6.84% |
| 2008-09-12 | 5.20 | 5.35 | 4.99 | 5.12 | 323309 | 1661640 | -0.36 | -6.57% |
| 2008-09-04 | 5.37 | 5.68 | 5.15 | 5.48 | 365754 | 1988619 | 0.04 | 0.73% |
| 2008-08-29 | 5.76 | 5.80 | 5.00 | 5.44 | 414326 | 2210349 | -0.28 | -4.89% |
| 2008-08-22 | 5.61 | 5.97 | 4.84 | 5.72 | 669807 | 3726662 | 0.15 | 2.69% |
| 2008-08-15 | 6.21 | 6.23 | 5.28 | 5.57 | 377886 | 2128149 | -0.64 | -10.31% |
| 2008-08-08 | 7.45 | 7.78 | 6.21 | 6.21 | 464299 | 3278272 | -1.27 | -16.98% |
| 2008-08-01 | 7.81 | 7.95 | 7.08 | 7.48 | 591153 | 4454239 | -0.31 | -3.98% |
| 2008-07-25 | 7.92 | 8.29 | 7.70 | 7.79 | 847210 | 6748269 | -0.04 | -0.51% |
| 2008-07-18 | 7.97 | 8.26 | 7.14 | 7.83 | 1309836 | 10182996 | -0.17 | -2.12% |
| 2008-07-11 | 6.80 | 8.59 | 6.60 | 8.00 | 1829128 | 13982040 | 1.26 | 18.69% |
| 2008-07-04 | 6.09 | 6.95 | 5.85 | 6.74 | 742572 | 4684657 | 0.54 | 8.71% |
| 2008-06-27 | 5.86 | 7.14 | 5.67 | 6.20 | 1057512 | 6824734 | 0.14 | 2.31% |
| 2008-06-20 | 7.00 | 7.10 | 5.41 | 6.06 | 853389 | 5274573 | -0.86 | -12.43% |
| 2008-06-13 | 7.97 | 7.97 | 6.85 | 6.92 | 352021 | 2592419 | -1.94 | -21.90% |
| 2008-06-06 | 9.54 | 9.57 | 8.80 | 8.86 | 423782 | 3902316 | -0.76 | -7.90% |
| 2008-05-30 | 9.27 | 9.79 | 8.75 | 9.62 | 697589 | 6517634 | 0.16 | 1.69% |
| 2008-05-23 | 16.35 | 16.41 | 9.39 | 9.46 | 655675 | 7232392 | -6.79 | -41.78% |
| 2008-05-16 | 15.18 | 16.29 | 14.68 | 16.25 | 720344 | 11267933 | 0.64 | 4.10% |
| 2008-05-09 | 17.48 | 18.00 | 15.38 | 15.61 | 1233203 | 20526384 | -1.69 | -9.77% |
| 2008-04-30 | 16.50 | 17.50 | 15.82 | 17.30 | 612825 | 10327992 | 0.78 | 4.72% |
| 2008-04-25 | 15.00 | 17.50 | 12.80 | 16.52 | 1216741 | 19258508 | 2.87 | 21.03% |
| 2008-04-18 | 15.51 | 16.15 | 13.60 | 13.65 | 764958 | 11490050 | -2.45 | -15.22% |
| 2008-04-11 | 13.30 | 16.50 | 13.00 | 16.10 | 1368472 | 20727756 | 2.64 | 19.61% |
| 2008-04-03 | 15.48 | 16.30 | 12.65 | 13.46 | 562498 | 8113883 | -2.52 | -15.77% |
| 2008-03-28 | 16.40 | 16.42 | 14.18 | 15.98 | 697281 | 10788424 | -0.05 | -0.31% |
| 2008-03-21 | 16.48 | 16.88 | 13.11 | 16.03 | 1268426 | 19416612 | -0.16 | -0.99% |
| 2008-03-14 | 18.68 | 18.70 | 15.96 | 16.19 | 270489 | 4699655 | -2.50 | -13.38% |
| 2008-03-07 | 17.98 | 20.58 | 17.45 | 18.69 | 590294 | 11290523 | 0.63 | 3.49% |
| 2008-02-29 | 18.45 | 18.78 | 16.78 | 18.06 | 279687 | 4968051 | -0.39 | -2.11% |
| 2008-02-22 | 19.01 | 19.90 | 18.10 | 18.45 | 321237 | 6169602 | 0.24 | 1.32% |
| 2008-02-15 | 19.25 | 19.43 | 17.90 | 18.21 | 154416 | 2869594 | -0.90 | -4.71% |
| 2008-02-05 | 18.08 | 19.40 | 17.89 | 19.11 | 169483 | 3190089 | 1.67 | 9.58% |
| 2008-02-01 | 21.20 | 21.39 | 16.62 | 17.44 | 375258 | 7149819 | -3.56 | -16.95% |
| 2008-01-25 | 25.00 | 25.07 | 19.32 | 21.00 | 729912 | 15583259 | -4.07 | -16.23% |
| 2008-01-18 | 27.17 | 27.86 | 24.50 | 25.07 | 618793 | 16384375 | -2.04 | -7.53% |
| 2008-01-11 | 24.60 | 27.59 | 23.86 | 27.11 | 824162 | 21069992 | 3.62 | 15.41% |
| 2008-01-04 | 22.61 | 23.75 | 22.18 | 23.49 | 319400 | 7381294 | 0.91 | 4.03% |
| 2007-12-28 | 21.11 | 23.50 | 21.11 | 22.58 | 414534 | 9283698 | 1.50 | 7.12% |
| 2007-12-21 | 21.15 | 21.62 | 20.36 | 21.08 | 293711 | 6192833 | -0.07 | -0.33% |
| 2007-12-14 | 22.00 | 22.76 | 19.88 | 21.15 | 352058 | 7518719 | -0.15 | -0.70% |
| 2007-12-07 | 18.81 | 21.88 | 18.32 | 21.30 | 451709 | 9130632 | 2.49 | 13.24% |
| 2007-11-30 | 18.15 | 20.17 | 17.88 | 18.81 | 487604 | 9330632 | 1.10 | 6.21% |
| 2007-11-23 | 18.40 | 19.68 | 17.10 | 17.71 | 256628 | 4776419 | -0.80 | -4.32% |
| 2007-11-16 | 18.70 | 18.94 | 17.25 | 18.51 | 368768 | 6677278 | -0.56 | -2.94% |
| 2007-11-09 | 23.00 | 23.43 | 19.01 | 19.07 | 297104 | 6322871 | -3.56 | -15.73% |
| 2007-11-02 | 22.30 | 23.90 | 20.35 | 22.63 | 435543 | 9646570 | 0.33 | 1.48% |
| 2007-10-26 | 24.40 | 24.40 | 20.00 | 22.30 | 506172 | 11209805 | -2.68 | -10.73% |
| 2007-10-18 | 26.31 | 26.63 | 24.95 | 24.98 | 511823 | 13030393 | -1.33 | -5.05% |
| 2007-10-12 | 29.31 | 30.20 | 25.01 | 26.31 | 726330 | 20361694 | -2.24 | -7.85% |
| 2007-09-28 | 26.58 | 28.98 | 25.90 | 28.55 | 840069 | 23352748 | 2.35 | 8.97% |
| 2007-09-21 | 25.10 | 27.28 | 24.52 | 26.20 | 702266 | 18127222 | 0.87 | 3.44% |
| 2007-09-14 | 27.78 | 28.49 | 24.10 | 25.33 | 752102 | 19690578 | -2.44 | -8.79% |
| 2007-09-07 | 27.81 | 29.00 | 26.70 | 27.77 | 996482 | 27581168 | 0.01 | 0.04% |
| 2007-08-31 | 30.42 | 31.70 | 27.50 | 27.76 | 999120 | 28866990 | -2.38 | -7.90% |
| 2007-08-24 | 28.80 | 31.80 | 28.38 | 30.14 | 1473366 | 43567048 | 2.01 | 7.14% |
| 2007-08-17 | 28.45 | 30.45 | 27.20 | 28.13 | 1041474 | 29833760 | -0.50 | -1.75% |
| 2007-08-10 | 33.70 | 34.10 | 28.36 | 28.63 | 1380095 | 42922880 | -4.82 | -14.41% |
| 2007-08-03 | 33.28 | 34.00 | 31.06 | 33.45 | 1145374 | 37431764 | 0.17 | 0.51% |
| 2007-07-27 | 32.65 | 34.59 | 31.03 | 33.28 | 837691 | 27333880 | 2.63 | 8.58% |
| 2007-07-20 | 30.10 | 31.02 | 28.00 | 30.65 | 664774 | 19471870 | 0.49 | 1.62% |
| 2007-07-13 | 29.52 | 32.32 | 29.52 | 30.16 | 882139 | 27356012 | 1.04 | 3.57% |
| 2007-07-06 | 27.82 | 30.19 | 26.80 | 29.12 | 1226675 | 34868756 | 0.84 | 2.97% |
| 2007-06-29 | 25.61 | 29.20 | 23.03 | 28.28 | 2264084 | 61490036 | 2.61 | 10.17% |
| 2007-06-22 | 28.50 | 30.45 | 25.00 | 25.67 | 1451853 | 40699380 | -2.33 | -8.32% |
| 2007-06-15 | 24.46 | 29.89 | 24.46 | 28.00 | 2249179 | 62498556 | 5.76 | 25.90% |
| 2007-06-05 | 23.95 | 23.95 | 18.32 | 22.24 | 1499239 | 31445716 | 0.22 | 1.00% |
| 2007-06-01 | 20.51 | 22.02 | 18.23 | 22.02 | 2034009 | 40416300 | 1.42 | 6.89% |
| 2007-04-13 | 19.15 | 21.43 | 18.80 | 20.60 | 822947 | 16929366 | 1.45 | 7.57% |
| 2007-04-06 | 15.97 | 20.20 | 15.80 | 19.15 | 1686768 | 30431768 | 3.20 | 20.06% |
| 2007-03-30 | 14.75 | 16.95 | 14.75 | 15.95 | 1187702 | 19149886 | 1.01 | 6.76% |
| 2007-03-23 | 14.54 | 16.15 | 14.37 | 14.94 | 1160725 | 17796362 | -0.18 | -1.19% |
| 2007-03-16 | 15.91 | 17.49 | 15.00 | 15.12 | 1010522 | 16425244 | -0.78 | -4.91% |
| 2007-03-09 | 14.00 | 16.66 | 12.64 | 15.90 | 2004373 | 29330940 | 1.90 | 13.57% |
| 2007-03-02 | 12.20 | 14.60 | 11.68 | 14.00 | 2414645 | 31501508 | 1.75 | 14.29% |
| 2007-02-16 | 11.14 | 12.25 | 11.14 | 12.25 | 713119 | 8620298 | 2.12 | 20.93% |
| 2007-02-09 | 8.68 | 10.39 | 8.47 | 10.13 | 2746632 | 26282180 | 1.54 | 17.93% |
| 2007-02-02 | 8.43 | 9.18 | 7.80 | 8.59 | 2661902 | 22715664 | 0.12 | 1.42% |
| 2007-01-26 | 8.72 | 9.41 | 7.96 | 8.47 | 2242349 | 19603892 | 0.12 | 1.44% |
| 2007-01-19 | 7.60 | 8.80 | 7.40 | 8.35 | 2474786 | 20167146 | 0.81 | 10.74% |
| 2007-01-12 | 6.08 | 7.91 | 6.01 | 7.54 | 3153123 | 22397178 | 1.45 | 23.81% |
| 2007-01-05 | 5.80 | 6.14 | 5.71 | 6.09 | 538531 | 3212915 | 0.40 | 7.03% |
| 2006-12-29 | 5.92 | 6.20 | 5.58 | 5.69 | 808554 | 4726843 | -0.24 | -4.05% |
| 2006-12-22 | 6.15 | 6.35 | 5.81 | 5.93 | 1293101 | 7868753 | -0.19 | -3.10% |
| 2006-12-15 | 5.48 | 6.28 | 5.42 | 6.12 | 1285556 | 7510440 | 0.60 | 10.87% |
| 2006-12-08 | 6.07 | 6.68 | 5.51 | 5.52 | 1372737 | 8557062 | -0.55 | -9.06% |
| 2006-12-01 | 5.95 | 6.53 | 5.83 | 6.07 | 1110329 | 6872672 | 0.10 | 1.68% |
