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 | 9.44 | 9.79 | 8.40 | 8.50 | 624168 | 5628863 | -0.96 | -10.15% |
| 2009-11-20 | 9.45 | 9.90 | 9.29 | 9.46 | 574849 | 5484769 | 0.02 | 0.21% |
| 2009-11-13 | 8.71 | 9.48 | 8.70 | 9.44 | 518941 | 4721695 | 0.72 | 8.26% |
| 2009-11-06 | 7.95 | 9.29 | 7.91 | 8.72 | 744133 | 6496138 | 0.58 | 7.12% |
| 2009-10-30 | 7.79 | 8.38 | 7.45 | 8.14 | 400124 | 3161993 | 0.41 | 5.30% |
| 2009-10-23 | 7.48 | 8.00 | 7.40 | 7.73 | 407493 | 3161658 | 0.23 | 3.07% |
| 2009-10-16 | 7.19 | 7.57 | 7.04 | 7.50 | 370643 | 2705859 | 0.34 | 4.75% |
| 2009-10-09 | 6.96 | 7.18 | 6.93 | 7.16 | 48916 | 346171 | 0.28 | 4.07% |
| 2009-09-30 | 7.00 | 7.04 | 6.72 | 6.88 | 73426 | 506482 | -0.29 | -4.04% |
| 2009-09-25 | 7.51 | 7.95 | 7.14 | 7.17 | 375173 | 2822745 | -0.53 | -6.88% |
| 2009-09-18 | 7.48 | 8.00 | 7.40 | 7.70 | 481729 | 3707552 | 0.27 | 3.63% |
| 2009-09-11 | 7.22 | 7.49 | 7.13 | 7.43 | 434576 | 3180022 | 0.21 | 2.91% |
| 2009-09-04 | 7.60 | 7.65 | 6.58 | 7.22 | 528679 | 3705317 | -0.50 | -6.48% |
| 2009-08-28 | 7.89 | 8.59 | 7.62 | 7.72 | 754369 | 6168485 | -0.21 | -2.65% |
| 2009-08-21 | 8.12 | 8.26 | 7.31 | 7.93 | 626130 | 4872507 | -0.33 | -4.00% |
| 2009-08-14 | 9.36 | 9.75 | 8.07 | 8.26 | 766756 | 6899521 | -1.00 | -10.80% |
| 2009-08-07 | 8.61 | 9.90 | 8.60 | 9.26 | 1446097 | 13552653 | 0.59 | 6.80% |
| 2009-07-31 | 9.08 | 9.41 | 7.95 | 8.67 | 995336 | 8621144 | -0.42 | -4.62% |
| 2009-07-24 | 8.10 | 9.41 | 8.05 | 9.09 | 1444256 | 12710889 | 1.01 | 12.50% |
| 2009-07-17 | 7.94 | 8.45 | 7.92 | 8.08 | 1349603 | 10997132 | 0.16 | 2.02% |
| 2009-07-10 | 7.35 | 8.30 | 7.27 | 7.92 | 1278673 | 9896919 | 0.57 | 7.75% |
| 2009-07-03 | 7.40 | 7.60 | 7.20 | 7.35 | 662488 | 4881747 | -0.04 | -0.54% |
| 2009-06-26 | 7.47 | 7.47 | 7.24 | 7.39 | 473158 | 3492117 | -0.02 | -0.27% |
| 2009-06-19 | 7.30 | 7.48 | 7.21 | 7.41 | 457417 | 3354570 | 0.13 | 1.79% |
| 2009-06-12 | 7.60 | 7.73 | 7.22 | 7.28 | 653404 | 4914670 | -0.34 | -4.46% |
| 2009-06-05 | 7.41 | 7.75 | 7.33 | 7.62 | 592108 | 4456194 | 0.27 | 3.67% |
| 2009-05-27 | 7.46 | 7.60 | 7.20 | 7.35 | 370530 | 2751914 | -0.33 | -4.30% |
| 2009-05-22 | 7.47 | 8.09 | 7.35 | 7.68 | 1197146 | 9302595 | 0.18 | 2.40% |
| 2009-05-15 | 7.58 | 7.75 | 7.17 | 7.50 | 996365 | 7469393 | -0.02 | -0.27% |
| 2009-05-08 | 7.11 | 7.64 | 7.11 | 7.52 | 1074846 | 8004662 | 0.43 | 6.07% |
| 2009-04-30 | 7.67 | 7.67 | 6.82 | 7.09 | 932519 | 6677143 | -0.90 | -11.26% |
| 2009-04-24 | 8.17 | 9.38 | 7.98 | 7.99 | 2090524 | 18203390 | -0.10 | -1.24% |
| 2009-04-17 | 7.93 | 8.47 | 7.93 | 8.09 | 1176644 | 9659862 | 0.18 | 2.28% |
| 2009-04-10 | 7.93 | 8.02 | 7.54 | 7.91 | 532632 | 4148971 | 0.02 | 0.25% |
| 2009-04-03 | 7.87 | 8.30 | 7.60 | 7.89 | 950703 | 7649704 | -0.01 | -0.13% |
| 2009-03-27 | 7.83 | 8.09 | 7.55 | 7.90 | 1000973 | 7861841 | 0.06 | 0.77% |
| 2009-03-20 | 6.93 | 7.97 | 6.75 | 7.84 | 1067399 | 8048796 | 0.91 | 13.13% |
| 2009-03-13 | 7.13 | 7.24 | 6.63 | 6.93 | 537952 | 3743959 | -0.19 | -2.67% |
| 2009-03-06 | 6.46 | 7.38 | 6.41 | 7.12 | 758044 | 5289096 | 0.60 | 9.20% |
| 2009-02-27 | 8.28 | 8.53 | 6.48 | 6.52 | 1415624 | 11038026 | -1.77 | -21.35% |
| 2009-02-20 | 7.92 | 8.32 | 7.30 | 8.29 | 1672823 | 13157013 | 0.43 | 5.47% |
| 2009-02-13 | 7.37 | 7.99 | 7.20 | 7.86 | 1299122 | 9826116 | 0.59 | 8.12% |
| 2009-02-06 | 6.73 | 7.37 | 6.62 | 7.27 | 938786 | 6661693 | 0.56 | 8.35% |
| 2009-01-23 | 6.48 | 6.93 | 6.30 | 6.71 | 742186 | 4914832 | 0.29 | 4.52% |
| 2009-01-16 | 5.65 | 6.62 | 5.60 | 6.42 | 1185121 | 7377051 | 0.78 | 13.83% |
| 2009-01-09 | 5.36 | 5.77 | 5.34 | 5.64 | 567284 | 3167951 | 0.14 | 2.54% |
| 2008-12-26 | 6.46 | 6.51 | 5.36 | 5.50 | 552329 | 3240502 | -0.96 | -14.86% |
| 2008-12-19 | 6.09 | 6.57 | 5.90 | 6.46 | 711611 | 4472077 | 0.46 | 7.67% |
| 2008-12-12 | 6.60 | 6.87 | 5.78 | 6.00 | 1095976 | 7103378 | -0.21 | -3.38% |
| 2008-12-05 | 5.44 | 6.40 | 5.32 | 6.21 | 906604 | 5421799 | 0.81 | 15.00% |
| 2008-11-28 | 5.56 | 5.91 | 5.25 | 5.40 | 451204 | 2513392 | -0.21 | -3.74% |
| 2008-11-21 | 5.97 | 6.25 | 5.31 | 5.61 | 921064 | 5360704 | -0.34 | -5.71% |
| 2008-11-14 | 5.02 | 6.05 | 4.95 | 5.95 | 1041515 | 5683174 | 1.07 | 21.93% |
| 2008-11-07 | 4.60 | 4.98 | 4.42 | 4.88 | 531962 | 2553808 | 0.22 | 4.72% |
| 2008-10-31 | 5.28 | 5.38 | 4.62 | 4.66 | 439502 | 2220421 | -0.79 | -14.49% |
| 2008-10-24 | 5.45 | 5.84 | 5.20 | 5.45 | 373141 | 2054446 | -0.02 | -0.37% |
| 2008-10-17 | 6.88 | 7.41 | 5.24 | 5.47 | 707049 | 4554461 | -1.48 | -21.30% |
| 2008-10-10 | 6.90 | 7.09 | 6.18 | 6.95 | 600609 | 4059332 | -0.16 | -2.25% |
| 2008-09-26 | 7.49 | 7.77 | 6.61 | 7.11 | 668201 | 4815607 | 0.05 | 0.71% |
| 2008-09-19 | 6.75 | 7.06 | 5.98 | 7.06 | 304901 | 2048327 | 0.13 | 1.88% |
| 2008-09-12 | 7.58 | 7.70 | 6.70 | 6.93 | 275859 | 1940269 | -0.69 | -9.05% |
| 2008-09-05 | 8.14 | 8.16 | 7.55 | 7.62 | 346038 | 2730801 | -0.58 | -7.07% |
| 2008-08-29 | 8.10 | 8.38 | 7.40 | 8.20 | 420857 | 3331627 | 0.09 | 1.11% |
| 2008-08-22 | 8.98 | 9.13 | 7.81 | 8.11 | 603995 | 5137616 | -0.82 | -9.18% |
| 2008-08-15 | 10.20 | 10.35 | 8.68 | 8.93 | 415254 | 3854475 | -1.38 | -13.38% |
| 2008-08-08 | 11.66 | 11.77 | 10.07 | 10.31 | 320898 | 3501055 | -1.53 | -12.92% |
| 2008-08-01 | 12.59 | 12.85 | 11.31 | 11.84 | 524452 | 6322778 | -0.67 | -5.36% |
| 2008-07-25 | 12.20 | 13.26 | 11.93 | 12.51 | 811806 | 10357027 | 0.11 | 0.89% |
| 2008-07-18 | 12.95 | 13.57 | 11.60 | 12.40 | 980315 | 12400963 | -0.68 | -5.20% |
| 2008-07-11 | 12.39 | 13.84 | 12.39 | 13.08 | 939999 | 12364859 | 0.68 | 5.48% |
| 2008-07-04 | 11.70 | 12.98 | 11.29 | 12.40 | 785765 | 9511076 | 1.09 | 9.64% |
| 2008-06-27 | 11.00 | 12.79 | 10.81 | 11.31 | 953996 | 11399764 | 0.09 | 0.80% |
| 2008-06-20 | 11.03 | 11.46 | 9.92 | 11.22 | 680716 | 7426965 | 0.12 | 1.08% |
| 2008-06-13 | 11.58 | 12.77 | 10.99 | 11.10 | 278614 | 3260505 | -1.77 | -13.75% |
| 2008-06-06 | 13.98 | 14.28 | 12.60 | 12.87 | 310221 | 4144965 | -1.21 | -8.59% |
| 2008-05-30 | 14.00 | 14.80 | 13.60 | 14.08 | 371118 | 5241416 | -0.20 | -1.40% |
| 2008-05-23 | 15.41 | 15.75 | 13.60 | 14.28 | 552312 | 8146518 | -1.12 | -7.27% |
| 2008-05-16 | 15.25 | 16.83 | 15.06 | 15.40 | 786574 | 12613335 | -0.21 | -1.34% |
| 2008-05-09 | 15.80 | 16.25 | 14.28 | 15.61 | 756126 | 11679635 | 0.21 | 1.36% |
| 2008-04-30 | 14.35 | 15.59 | 14.05 | 15.40 | 322337 | 4737159 | 1.40 | 10.00% |
| 2008-04-25 | 12.73 | 14.20 | 10.02 | 14.00 | 670417 | 8313708 | 2.43 | 21.00% |
| 2008-04-18 | 14.36 | 14.49 | 11.57 | 11.57 | 250795 | 3305422 | -3.18 | -21.56% |
| 2008-04-11 | 13.58 | 15.37 | 13.28 | 14.75 | 299487 | 4374756 | 1.12 | 8.22% |
| 2008-04-03 | 16.30 | 16.68 | 12.62 | 13.63 | 377451 | 5403818 | -3.19 | -18.97% |
| 2008-03-28 | 17.18 | 17.75 | 15.50 | 16.82 | 409645 | 6928059 | -0.08 | -0.47% |
| 2008-03-21 | 16.03 | 17.30 | 14.26 | 16.90 | 421374 | 6590170 | 0.78 | 4.84% |
| 2008-03-14 | 17.61 | 17.65 | 15.60 | 16.12 | 235359 | 3926229 | -1.51 | -8.56% |
| 2008-03-07 | 17.28 | 18.82 | 16.90 | 17.63 | 394670 | 7107746 | 0.33 | 1.91% |
| 2008-02-29 | 17.80 | 18.30 | 16.03 | 17.30 | 252359 | 4270529 | -0.51 | -2.86% |
| 2008-02-22 | 16.68 | 18.47 | 16.42 | 17.81 | 347585 | 6087538 | 2.43 | 15.80% |
| 2008-02-15 | 16.46 | 16.80 | 15.08 | 15.38 | 103140 | 1621758 | -0.68 | -4.23% |
| 2008-02-05 | 15.78 | 16.68 | 15.78 | 16.06 | 108863 | 1770253 | 1.05 | 7.00% |
| 2008-02-01 | 17.60 | 18.30 | 14.00 | 15.01 | 380711 | 6218560 | -2.64 | -14.96% |
| 2008-01-25 | 16.86 | 18.50 | 15.07 | 17.65 | 744085 | 12664747 | 0.61 | 3.58% |
| 2008-01-18 | 17.60 | 18.97 | 16.30 | 17.04 | 694448 | 12431168 | -0.56 | -3.18% |
| 2008-01-11 | 15.50 | 18.48 | 15.35 | 17.60 | 1026792 | 17539800 | 2.25 | 14.66% |
| 2008-01-04 | 13.65 | 15.44 | 13.65 | 15.35 | 565296 | 8324128 | 1.75 | 12.87% |
| 2007-12-28 | 11.95 | 13.85 | 11.95 | 13.60 | 808946 | 10648090 | 1.76 | 14.87% |
| 2007-12-21 | 11.35 | 11.95 | 11.12 | 11.84 | 357351 | 4119149 | 0.70 | 6.28% |
| 2007-12-14 | 10.44 | 11.34 | 10.42 | 11.14 | 416004 | 4539523 | 0.56 | 5.29% |
| 2007-12-07 | 10.29 | 10.59 | 10.08 | 10.58 | 234115 | 2421088 | 0.30 | 2.92% |
| 2007-11-30 | 10.20 | 10.60 | 9.95 | 10.28 | 215548 | 2211906 | 0.12 | 1.18% |
| 2007-11-23 | 9.82 | 10.80 | 9.52 | 10.16 | 366778 | 3780881 | 0.51 | 5.29% |
| 2007-11-16 | 9.70 | 10.00 | 9.20 | 9.65 | 238606 | 2284383 | -0.22 | -2.23% |
| 2007-11-09 | 10.86 | 11.42 | 9.61 | 9.87 | 209206 | 2244697 | -0.98 | -9.03% |
| 2007-11-02 | 9.99 | 11.48 | 9.99 | 10.85 | 277030 | 3003345 | 0.86 | 8.61% |
| 2007-10-26 | 12.00 | 12.35 | 9.74 | 9.99 | 376653 | 4113630 | -1.83 | -15.48% |
| 2007-10-18 | 11.80 | 12.60 | 11.15 | 11.82 | 497933 | 5896276 | 0.10 | 0.85% |
| 2007-10-12 | 13.61 | 14.20 | 11.23 | 11.72 | 685046 | 8725679 | -1.33 | -10.19% |
| 2007-09-28 | 13.00 | 13.71 | 12.20 | 13.05 | 518505 | 6644621 | 0.13 | 1.01% |
| 2007-09-21 | 13.30 | 14.94 | 12.54 | 12.92 | 1171508 | 16393214 | -0.28 | -2.12% |
| 2007-09-14 | 12.78 | 14.08 | 12.10 | 13.20 | 1107319 | 14440169 | 0.42 | 3.29% |
| 2007-09-07 | 10.45 | 13.43 | 10.45 | 12.78 | 1419525 | 16906048 | 2.38 | 22.89% |
| 2007-08-31 | 10.16 | 10.69 | 9.48 | 10.40 | 783387 | 7885622 | 0.40 | 4.00% |
| 2007-08-24 | 9.90 | 10.37 | 9.49 | 10.00 | 972117 | 9652122 | 0.43 | 4.49% |
| 2007-08-17 | 8.81 | 9.95 | 8.46 | 9.57 | 707734 | 6576585 | 0.74 | 8.38% |
| 2007-08-10 | 9.39 | 9.49 | 8.55 | 8.83 | 615024 | 5590454 | -0.37 | -4.02% |
| 2007-08-03 | 8.66 | 9.61 | 8.53 | 9.20 | 1022506 | 9277877 | 0.54 | 6.24% |
| 2007-07-27 | 7.73 | 8.78 | 7.73 | 8.66 | 611284 | 5129163 | 0.97 | 12.61% |
| 2007-07-20 | 7.88 | 7.95 | 7.20 | 7.69 | 218351 | 1638129 | -0.11 | -1.41% |
| 2007-07-13 | 7.71 | 8.18 | 7.56 | 7.80 | 395038 | 3104258 | 0.17 | 2.23% |
| 2007-07-06 | 8.18 | 8.50 | 6.77 | 7.63 | 598504 | 4665851 | -0.78 | -9.28% |
| 2007-06-29 | 9.60 | 10.15 | 8.35 | 8.41 | 1434316 | 13526402 | -1.05 | -11.10% |
| 2007-06-22 | 8.83 | 9.83 | 8.56 | 9.46 | 1356487 | 12527087 | 0.88 | 10.26% |
| 2007-06-15 | 8.55 | 9.49 | 8.45 | 8.58 | 1177447 | 10502787 | 0.08 | 0.94% |
| 2007-06-08 | 8.10 | 8.73 | 7.15 | 8.50 | 1519062 | 12420903 | 0.41 | 5.07% |
| 2007-06-01 | 10.81 | 11.32 | 8.09 | 8.09 | 1512273 | 14899462 | -2.67 | -24.81% |
| 2007-05-25 | 8.97 | 11.16 | 8.85 | 10.76 | 1795180 | 18520424 | 1.49 | 16.07% |
| 2007-05-18 | 9.43 | 9.96 | 8.82 | 9.27 | 1041413 | 9805805 | -0.33 | -3.44% |
| 2007-05-11 | 8.80 | 10.26 | 8.70 | 9.60 | 1610025 | 15305775 | 0.73 | 8.23% |
| 2007-04-27 | 8.24 | 9.45 | 8.24 | 8.87 | 1248288 | 11039118 | 0.71 | 8.70% |
| 2007-04-20 | 7.85 | 8.65 | 7.70 | 8.16 | 1194192 | 9799092 | 0.26 | 3.29% |
| 2007-04-13 | 7.08 | 8.38 | 6.72 | 7.90 | 1280408 | 9495825 | 0.87 | 12.38% |
| 2007-04-06 | 6.58 | 7.16 | 6.55 | 7.03 | 713867 | 4869841 | 0.49 | 7.49% |
| 2007-03-30 | 6.62 | 7.16 | 6.38 | 6.54 | 852954 | 5812087 | -0.01 | -0.15% |
| 2007-03-22 | 5.90 | 6.79 | 5.81 | 6.55 | 879845 | 5737352 | 0.36 | 5.82% |
| 2007-03-16 | 6.39 | 6.66 | 6.05 | 6.19 | 920979 | 5837789 | -0.11 | -1.75% |
| 2007-03-09 | 5.77 | 6.40 | 5.58 | 6.30 | 1058335 | 6361318 | 0.49 | 8.43% |
| 2007-03-02 | 6.11 | 6.34 | 5.21 | 5.81 | 1052465 | 6056411 | -0.19 | -3.17% |
| 2007-02-16 | 5.63 | 6.10 | 5.41 | 6.00 | 723013 | 4154758 | 0.37 | 6.57% |
| 2007-02-09 | 4.87 | 5.75 | 4.81 | 5.63 | 807273 | 4303982 | 0.80 | 16.56% |
| 2007-02-02 | 5.00 | 5.35 | 4.75 | 4.83 | 1286701 | 6501040 | -0.11 | -2.23% |
| 2007-01-26 | 4.38 | 5.18 | 4.38 | 4.94 | 1190873 | 5734839 | 0.56 | 12.79% |
| 2007-01-19 | 3.99 | 4.43 | 3.94 | 4.38 | 691127 | 2923459 | 0.39 | 9.77% |
| 2007-01-12 | 3.97 | 4.44 | 3.96 | 3.99 | 854759 | 3577241 | 0.06 | 1.53% |
| 2007-01-05 | 3.92 | 3.97 | 3.71 | 3.93 | 259730 | 992323 | 0.03 | 0.77% |
| 2006-12-29 | 4.11 | 4.19 | 3.88 | 3.90 | 465742 | 1865578 | -0.21 | -5.11% |
| 2006-12-22 | 4.07 | 4.21 | 3.84 | 4.11 | 559724 | 2251711 | 0.10 | 2.49% |
| 2006-12-15 | 3.86 | 4.09 | 3.85 | 4.01 | 247606 | 980953 | 0.10 | 2.56% |
| 2006-12-08 | 3.86 | 4.43 | 3.82 | 3.91 | 707211 | 2889006 | 0.00 | 0.00% |
| 2006-12-01 | 3.61 | 3.94 | 3.58 | 3.91 | 473389 | 1798198 | 0.30 | 8.31% |
