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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 8.29 | 8.53 | 7.81 | 7.87 | 188155 | 1553745 | -0.42 | -5.07% |
| 2009-11-20 | 7.89 | 8.57 | 7.85 | 8.29 | 458439 | 3743536 | 0.47 | 6.01% |
| 2009-11-13 | 7.62 | 7.92 | 7.62 | 7.82 | 251175 | 1951152 | 0.16 | 2.09% |
| 2009-11-06 | 6.96 | 8.07 | 6.88 | 7.66 | 460564 | 3554270 | 0.59 | 8.35% |
| 2009-10-30 | 7.52 | 7.52 | 6.97 | 7.07 | 162998 | 1171357 | -0.51 | -6.73% |
| 2009-10-23 | 7.01 | 7.66 | 6.99 | 7.58 | 204621 | 1506475 | 0.50 | 7.06% |
| 2009-10-16 | 6.96 | 7.25 | 6.86 | 7.08 | 122421 | 866310 | 0.12 | 1.72% |
| 2009-10-09 | 6.68 | 6.99 | 6.68 | 6.96 | 23014 | 157835 | 0.27 | 4.04% |
| 2009-09-30 | 6.96 | 7.08 | 6.46 | 6.69 | 59485 | 398573 | -0.27 | -3.88% |
| 2009-09-25 | 7.69 | 7.75 | 6.86 | 6.96 | 197970 | 1459621 | -0.47 | -6.33% |
| 2009-09-18 | 7.12 | 7.79 | 7.12 | 7.43 | 359031 | 2677729 | 0.33 | 4.65% |
| 2009-09-11 | 6.92 | 7.15 | 6.86 | 7.10 | 191134 | 1341274 | 0.19 | 2.75% |
| 2009-09-04 | 6.88 | 7.02 | 6.39 | 6.91 | 139077 | 933461 | -0.02 | -0.29% |
| 2009-08-28 | 6.98 | 7.30 | 6.55 | 6.93 | 196863 | 1372802 | -0.02 | -0.29% |
| 2009-08-21 | 7.68 | 7.85 | 6.47 | 6.95 | 236272 | 1678654 | -0.38 | -5.18% |
| 2009-08-14 | 8.24 | 8.40 | 7.31 | 7.33 | 181370 | 1444834 | -0.87 | -10.61% |
| 2009-08-07 | 8.19 | 8.97 | 8.09 | 8.20 | 405147 | 3455228 | 0.02 | 0.24% |
| 2009-07-31 | 8.60 | 8.89 | 7.66 | 8.18 | 329899 | 2772423 | -0.47 | -5.43% |
| 2009-07-24 | 8.49 | 9.29 | 8.35 | 8.65 | 676272 | 5957059 | 0.19 | 2.25% |
| 2009-07-17 | 8.34 | 9.04 | 8.21 | 8.46 | 433704 | 3714066 | 0.12 | 1.44% |
| 2009-07-10 | 8.28 | 8.49 | 8.07 | 8.34 | 368541 | 3052476 | 0.07 | 0.85% |
| 2009-07-03 | 8.29 | 8.42 | 8.15 | 8.27 | 331298 | 2732731 | -0.03 | -0.36% |
| 2009-06-26 | 8.90 | 9.28 | 8.21 | 8.30 | 551228 | 4732443 | -0.66 | -7.37% |
| 2009-06-19 | 7.70 | 9.10 | 7.50 | 8.96 | 646669 | 5438204 | 1.33 | 17.43% |
| 2009-06-12 | 7.89 | 8.17 | 7.48 | 7.63 | 404195 | 3178578 | -0.22 | -2.80% |
| 2009-06-05 | 7.73 | 8.15 | 7.46 | 7.85 | 376859 | 2944358 | -0.04 | -0.51% |
| 2009-05-27 | 7.03 | 8.30 | 6.97 | 7.89 | 377360 | 2943901 | 0.64 | 8.83% |
| 2009-05-22 | 7.68 | 7.90 | 7.11 | 7.25 | 232731 | 1753596 | -0.35 | -4.61% |
| 2009-05-15 | 8.11 | 8.14 | 7.36 | 7.60 | 298695 | 2289476 | -0.60 | -7.32% |
| 2009-05-08 | 6.74 | 8.60 | 6.65 | 8.20 | 752647 | 5870223 | 1.50 | 22.39% |
| 2009-04-30 | 6.91 | 6.91 | 6.30 | 6.70 | 125205 | 823032 | -0.22 | -3.18% |
| 2009-04-24 | 7.47 | 7.72 | 6.75 | 6.92 | 320673 | 2343310 | -0.64 | -8.47% |
| 2009-04-17 | 7.45 | 7.85 | 7.15 | 7.56 | 451486 | 3364326 | 0.17 | 2.30% |
| 2009-04-10 | 7.65 | 7.80 | 7.04 | 7.39 | 247162 | 1828320 | -0.26 | -3.40% |
| 2009-04-03 | 7.05 | 8.00 | 6.65 | 7.65 | 610562 | 4486848 | 0.60 | 8.51% |
| 2009-03-27 | 6.66 | 7.19 | 6.44 | 7.05 | 425374 | 2916834 | 0.47 | 7.14% |
| 2009-03-20 | 6.19 | 6.86 | 6.13 | 6.58 | 335897 | 2203422 | 0.29 | 4.61% |
| 2009-03-13 | 7.05 | 7.20 | 6.02 | 6.29 | 427493 | 2788085 | -0.82 | -11.53% |
| 2009-03-06 | 6.10 | 7.34 | 5.82 | 7.11 | 637936 | 4171665 | 0.64 | 9.89% |
| 2009-02-27 | 6.32 | 7.02 | 6.18 | 6.47 | 703820 | 4703942 | 0.13 | 2.05% |
| 2009-02-20 | 6.90 | 6.97 | 6.02 | 6.34 | 347070 | 2251411 | -0.52 | -7.58% |
| 2009-02-13 | 6.48 | 6.93 | 6.21 | 6.86 | 569488 | 3713216 | 0.47 | 7.36% |
| 2009-02-06 | 5.57 | 6.50 | 5.50 | 6.39 | 577556 | 3469670 | 0.95 | 17.46% |
| 2009-01-23 | 5.38 | 5.58 | 5.20 | 5.44 | 232282 | 1253774 | 0.08 | 1.49% |
| 2009-01-16 | 5.40 | 5.51 | 5.15 | 5.36 | 393662 | 2111695 | 0.00 | 0.00% |
| 2009-01-09 | 4.73 | 5.43 | 4.73 | 5.36 | 264235 | 1359211 | 0.40 | 8.06% |
| 2008-12-26 | 5.67 | 5.88 | 4.91 | 4.96 | 271329 | 1470291 | -0.74 | -12.98% |
| 2008-12-19 | 5.56 | 5.82 | 5.26 | 5.70 | 290196 | 1626689 | 0.21 | 3.83% |
| 2008-12-12 | 6.17 | 6.49 | 5.49 | 5.49 | 512577 | 3141799 | -0.68 | -11.02% |
| 2008-12-05 | 5.59 | 6.23 | 5.57 | 6.17 | 563572 | 3343923 | 0.55 | 9.79% |
| 2008-11-28 | 5.99 | 6.08 | 5.18 | 5.62 | 456312 | 2550141 | -0.48 | -7.87% |
| 2008-11-21 | 5.68 | 6.76 | 5.51 | 6.10 | 1134259 | 6771369 | 0.94 | 18.22% |
| 2008-11-14 | 3.98 | 5.16 | 3.88 | 5.16 | 183906 | 791704 | 1.33 | 34.73% |
| 2008-11-07 | 3.85 | 4.02 | 3.63 | 3.83 | 117137 | 444953 | -0.01 | -0.26% |
| 2008-10-31 | 3.93 | 4.13 | 3.49 | 3.84 | 210955 | 822125 | -0.15 | -3.76% |
| 2008-10-24 | 4.00 | 4.40 | 3.85 | 3.99 | 76429 | 317891 | -0.09 | -2.21% |
| 2008-10-17 | 4.40 | 4.85 | 3.86 | 4.08 | 142408 | 622463 | -0.48 | -10.53% |
| 2008-10-10 | 4.75 | 5.59 | 4.56 | 4.56 | 342011 | 1756554 | -0.29 | -5.98% |
| 2008-09-26 | 5.01 | 5.25 | 4.42 | 4.85 | 191852 | 935265 | 0.08 | 1.68% |
| 2008-09-19 | 4.90 | 4.94 | 4.16 | 4.77 | 95684 | 439632 | -0.13 | -2.65% |
| 2008-09-12 | 5.25 | 5.54 | 4.85 | 4.90 | 100446 | 519469 | -0.67 | -12.03% |
| 2008-09-05 | 6.53 | 6.59 | 5.57 | 5.57 | 173405 | 1063022 | -0.99 | -15.09% |
| 2008-08-29 | 6.93 | 7.25 | 6.19 | 6.56 | 145238 | 953186 | -0.26 | -3.81% |
| 2008-08-22 | 7.60 | 8.00 | 6.63 | 6.82 | 249284 | 1824230 | -0.67 | -8.95% |
| 2008-08-15 | 7.39 | 7.69 | 6.55 | 7.49 | 289662 | 2113522 | 0.02 | 0.27% |
| 2008-08-08 | 8.86 | 9.33 | 7.42 | 7.47 | 197501 | 1659357 | -1.43 | -16.07% |
| 2008-08-01 | 9.25 | 9.80 | 8.39 | 8.90 | 278611 | 2568331 | -0.47 | -5.02% |
| 2008-07-25 | 8.45 | 10.13 | 8.32 | 9.37 | 605951 | 5672215 | 0.80 | 9.34% |
| 2008-07-18 | 7.79 | 9.39 | 7.72 | 8.57 | 689574 | 5937918 | 0.85 | 11.01% |
| 2008-07-11 | 7.35 | 8.37 | 7.21 | 7.72 | 168198 | 1336127 | 0.32 | 4.32% |
| 2008-07-04 | 6.62 | 7.62 | 6.61 | 7.40 | 134750 | 961128 | 0.45 | 6.47% |
| 2008-06-27 | 6.91 | 7.90 | 6.60 | 6.95 | 146355 | 1063195 | -0.24 | -3.34% |
| 2008-06-20 | 8.33 | 8.45 | 6.55 | 7.19 | 154048 | 1167186 | -1.14 | -13.69% |
| 2008-06-13 | 10.18 | 10.22 | 8.20 | 8.33 | 92439 | 851476 | -2.44 | -22.66% |
| 2008-06-06 | 12.70 | 13.38 | 10.50 | 10.77 | 272753 | 3298804 | -1.98 | -15.53% |
| 2008-05-30 | 11.40 | 13.06 | 10.58 | 12.75 | 253187 | 3079270 | 1.24 | 10.77% |
| 2008-05-23 | 12.03 | 12.38 | 10.95 | 11.51 | 129398 | 1518794 | -0.71 | -5.81% |
| 2008-05-16 | 11.64 | 13.20 | 11.42 | 12.22 | 229921 | 2865737 | 0.57 | 4.89% |
| 2008-05-09 | 11.50 | 11.95 | 10.93 | 11.65 | 192187 | 2199882 | 0.28 | 2.46% |
| 2008-04-30 | 10.71 | 11.59 | 10.11 | 11.37 | 130624 | 1417623 | 0.59 | 5.47% |
| 2008-04-25 | 10.55 | 11.12 | 8.78 | 10.78 | 176192 | 1775753 | 0.89 | 9.00% |
| 2008-04-18 | 11.23 | 11.97 | 9.75 | 9.89 | 83486 | 906511 | -1.77 | -15.18% |
| 2008-04-11 | 9.95 | 12.00 | 9.61 | 11.66 | 167467 | 1881289 | 1.58 | 15.68% |
| 2008-04-03 | 11.63 | 11.69 | 9.18 | 10.08 | 94685 | 974102 | -1.95 | -16.21% |
| 2008-03-28 | 13.24 | 13.50 | 11.18 | 12.03 | 89431 | 1113724 | -0.95 | -7.32% |
| 2008-03-21 | 14.15 | 14.15 | 11.66 | 12.98 | 88642 | 1122495 | -1.17 | -8.27% |
| 2008-03-14 | 15.54 | 15.71 | 13.49 | 14.15 | 77945 | 1144238 | -1.65 | -10.44% |
| 2008-03-07 | 15.20 | 16.63 | 15.00 | 15.80 | 190559 | 3011841 | 0.50 | 3.27% |
| 2008-02-29 | 15.58 | 15.78 | 14.65 | 15.30 | 86906 | 1321136 | -0.34 | -2.17% |
| 2008-02-22 | 16.66 | 17.66 | 15.20 | 15.64 | 143620 | 2396285 | -0.78 | -4.75% |
| 2008-02-15 | 16.48 | 16.75 | 15.65 | 16.42 | 57116 | 924788 | 0.14 | 0.86% |
| 2008-02-05 | 15.60 | 16.68 | 15.60 | 16.28 | 62547 | 1012275 | 0.98 | 6.41% |
| 2008-02-01 | 15.30 | 16.15 | 13.68 | 15.30 | 180240 | 2704164 | 0.10 | 0.66% |
| 2008-01-25 | 15.68 | 16.35 | 13.35 | 15.20 | 316611 | 4763035 | -0.55 | -3.49% |
| 2008-01-18 | 17.00 | 18.38 | 15.20 | 15.75 | 273242 | 4524985 | -1.21 | -7.13% |
| 2008-01-11 | 14.95 | 17.12 | 14.80 | 16.96 | 207343 | 3293729 | 1.96 | 13.07% |
| 2008-01-04 | 13.99 | 15.10 | 13.76 | 15.00 | 117802 | 1727529 | 1.17 | 8.46% |
| 2007-12-28 | 13.18 | 14.20 | 13.01 | 13.83 | 171109 | 2354120 | 0.73 | 5.57% |
| 2007-12-21 | 12.88 | 13.45 | 12.46 | 13.10 | 134126 | 1748019 | 0.40 | 3.15% |
| 2007-12-14 | 11.16 | 12.88 | 11.15 | 12.70 | 138186 | 1668552 | 1.36 | 11.99% |
| 2007-12-07 | 10.96 | 11.49 | 10.85 | 11.34 | 62101 | 698741 | 0.27 | 2.44% |
| 2007-11-30 | 11.00 | 11.44 | 10.50 | 11.07 | 74453 | 821593 | 0.13 | 1.19% |
| 2007-11-23 | 10.40 | 11.22 | 10.20 | 10.94 | 74859 | 808653 | 0.75 | 7.36% |
| 2007-11-16 | 10.80 | 10.87 | 9.99 | 10.19 | 73304 | 758392 | -0.59 | -5.47% |
| 2007-11-09 | 10.37 | 11.68 | 10.08 | 10.78 | 85123 | 941693 | 0.33 | 3.16% |
| 2007-11-02 | 10.30 | 11.18 | 9.82 | 10.45 | 88997 | 925993 | 0.36 | 3.57% |
| 2007-10-26 | 12.35 | 12.69 | 9.80 | 10.09 | 132407 | 1533812 | -1.97 | -16.34% |
| 2007-10-18 | 12.28 | 12.37 | 11.44 | 12.06 | 120276 | 1423750 | -0.15 | -1.23% |
| 2007-10-12 | 12.83 | 13.40 | 11.39 | 12.21 | 152534 | 1913470 | -0.56 | -4.38% |
| 2007-09-28 | 12.00 | 13.48 | 11.90 | 12.77 | 141760 | 1807101 | 0.77 | 6.42% |
| 2007-09-21 | 11.67 | 13.09 | 11.42 | 12.00 | 164009 | 2039874 | 0.26 | 2.21% |
| 2007-09-14 | 12.01 | 12.75 | 10.84 | 11.74 | 137476 | 1612804 | -0.62 | -5.02% |
| 2007-09-07 | 12.86 | 13.76 | 12.29 | 12.36 | 186966 | 2443905 | -0.49 | -3.81% |
| 2007-08-31 | 13.12 | 13.31 | 11.98 | 12.85 | 205770 | 2598136 | -0.20 | -1.53% |
| 2007-08-24 | 12.09 | 13.81 | 11.90 | 13.05 | 312227 | 4099747 | 1.33 | 11.35% |
| 2007-08-17 | 10.40 | 12.13 | 10.20 | 11.72 | 175943 | 2011646 | 1.19 | 11.30% |
| 2007-08-10 | 11.62 | 12.15 | 10.11 | 10.53 | 184103 | 2052707 | -1.20 | -10.23% |
| 2007-08-03 | 11.00 | 12.30 | 11.00 | 11.73 | 246264 | 2832900 | 0.47 | 4.17% |
| 2007-07-27 | 8.81 | 11.44 | 8.81 | 11.26 | 238827 | 2434987 | 2.46 | 27.95% |
| 2007-07-20 | 8.52 | 9.00 | 8.00 | 8.80 | 85022 | 721314 | 0.40 | 4.76% |
| 2007-07-13 | 8.59 | 8.61 | 7.80 | 8.40 | 77596 | 639974 | 0.02 | 0.24% |
| 2007-07-06 | 7.32 | 8.41 | 7.32 | 8.38 | 101185 | 790995 | 1.03 | 14.01% |
| 2007-06-29 | 9.74 | 9.98 | 7.18 | 7.35 | 171530 | 1449904 | -2.39 | -24.54% |
| 2007-06-22 | 10.25 | 11.25 | 9.74 | 9.74 | 273251 | 2882680 | -0.17 | -1.72% |
| 2007-06-15 | 10.36 | 10.78 | 9.76 | 9.91 | 273173 | 2813383 | -0.42 | -4.07% |
| 2007-06-07 | 9.50 | 10.48 | 8.80 | 10.33 | 327757 | 3165968 | 0.99 | 10.60% |
| 2007-06-01 | 12.85 | 13.44 | 9.34 | 9.34 | 442817 | 5082926 | -3.57 | -27.65% |
| 2007-05-25 | 11.50 | 13.25 | 11.24 | 12.91 | 496945 | 6227128 | 1.02 | 8.58% |
| 2007-05-18 | 11.60 | 12.35 | 11.08 | 11.89 | 443470 | 5231758 | 0.18 | 1.54% |
| 2007-05-11 | 11.28 | 12.85 | 11.09 | 11.71 | 410479 | 4932312 | 0.31 | 2.72% |
| 2007-04-27 | 10.20 | 12.22 | 10.20 | 11.40 | 459873 | 5165248 | 1.30 | 12.87% |
| 2007-04-20 | 9.43 | 10.55 | 9.18 | 10.10 | 404702 | 3975311 | 0.90 | 9.78% |
| 2007-04-13 | 8.53 | 9.78 | 8.25 | 9.20 | 522223 | 4670403 | 0.71 | 8.36% |
| 2007-04-06 | 8.02 | 8.56 | 7.89 | 8.49 | 291569 | 2433026 | 0.52 | 6.52% |
| 2007-03-30 | 8.75 | 9.00 | 7.67 | 7.97 | 389161 | 3284832 | -0.67 | -7.75% |
| 2007-03-23 | 7.99 | 8.68 | 7.75 | 8.64 | 431492 | 3518811 | 0.31 | 3.72% |
| 2007-03-16 | 6.56 | 8.63 | 6.40 | 8.33 | 481834 | 3763693 | 1.74 | 26.40% |
| 2007-03-09 | 7.20 | 7.40 | 6.50 | 6.59 | 252061 | 1706770 | -0.63 | -8.73% |
| 2007-03-02 | 6.15 | 7.39 | 5.76 | 7.22 | 510859 | 3454110 | 1.20 | 19.93% |
| 2007-02-16 | 5.62 | 6.15 | 5.57 | 6.02 | 189234 | 1116942 | 0.40 | 7.12% |
| 2007-02-09 | 4.99 | 5.87 | 4.99 | 5.62 | 144972 | 793812 | 0.64 | 12.85% |
| 2007-02-02 | 5.21 | 5.75 | 4.71 | 4.98 | 173014 | 908765 | -0.31 | -5.86% |
| 2007-01-26 | 6.00 | 6.39 | 4.98 | 5.29 | 223610 | 1313014 | -0.71 | -11.83% |
| 2007-01-19 | 5.04 | 6.08 | 5.04 | 6.00 | 197463 | 1092238 | 0.90 | 17.65% |
| 2007-01-12 | 5.19 | 5.78 | 5.01 | 5.10 | 174186 | 948736 | -0.11 | -2.11% |
| 2007-01-05 | 4.86 | 5.30 | 4.71 | 5.21 | 67699 | 342793 | 0.44 | 9.22% |
| 2006-12-29 | 5.19 | 5.50 | 4.71 | 4.77 | 153209 | 782345 | -0.47 | -8.97% |
| 2006-12-22 | 4.60 | 5.70 | 4.50 | 5.24 | 358376 | 1863150 | 0.67 | 14.66% |
| 2006-12-15 | 4.30 | 4.77 | 4.18 | 4.57 | 264600 | 1175305 | 0.26 | 6.03% |
| 2006-12-08 | 3.53 | 4.35 | 3.50 | 4.31 | 335210 | 1338593 | 0.75 | 21.07% |
| 2006-12-01 | 3.55 | 3.72 | 3.47 | 3.56 | 100564 | 363444 | 0.01 | 0.28% |
| 2006-11-24 | 3.42 | 3.67 | 3.32 | 3.55 | 93399 | 329878 | 0.09 | 2.60% |
