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 | 7.82 | 8.09 | 7.25 | 7.29 | 559939 | 4302687 | -0.50 | -6.42% |
| 2009-11-20 | 7.30 | 7.91 | 7.29 | 7.79 | 581835 | 4389395 | 0.58 | 8.04% |
| 2009-11-12 | 7.49 | 7.49 | 7.17 | 7.21 | 364197 | 2658330 | -0.37 | -4.88% |
| 2009-11-06 | 6.60 | 7.83 | 6.60 | 7.58 | 854578 | 6095867 | 1.08 | 16.61% |
| 2009-10-30 | 6.84 | 6.86 | 6.37 | 6.50 | 213711 | 1399995 | -0.32 | -4.69% |
| 2009-10-23 | 6.52 | 6.91 | 6.47 | 6.82 | 364057 | 2451811 | 0.30 | 4.60% |
| 2009-10-16 | 6.53 | 6.64 | 6.35 | 6.52 | 191961 | 1248536 | -0.01 | -0.15% |
| 2009-10-09 | 6.21 | 6.57 | 6.17 | 6.53 | 49276 | 316995 | 0.37 | 6.01% |
| 2009-09-30 | 6.35 | 6.42 | 6.04 | 6.16 | 71566 | 443225 | -0.19 | -2.99% |
| 2009-09-25 | 6.70 | 6.73 | 6.18 | 6.35 | 234212 | 1522628 | -0.39 | -5.79% |
| 2009-09-18 | 6.78 | 7.14 | 6.68 | 6.74 | 434977 | 3013298 | 0.08 | 1.20% |
| 2009-09-10 | 6.49 | 6.88 | 6.41 | 6.66 | 286626 | 1905313 | 0.18 | 2.78% |
| 2009-09-04 | 6.80 | 6.90 | 6.00 | 6.48 | 246685 | 1565753 | -0.42 | -6.09% |
| 2009-08-28 | 7.54 | 7.74 | 6.85 | 6.90 | 354221 | 2560409 | -0.71 | -9.33% |
| 2009-08-21 | 7.30 | 7.84 | 6.78 | 7.61 | 477143 | 3506012 | 0.12 | 1.60% |
| 2009-08-14 | 8.22 | 8.26 | 7.28 | 7.49 | 312278 | 2429559 | -0.61 | -7.53% |
| 2009-08-07 | 8.39 | 8.84 | 8.06 | 8.10 | 825494 | 7046308 | -0.35 | -4.14% |
| 2009-07-31 | 8.69 | 8.70 | 7.68 | 8.45 | 678186 | 5674497 | -0.13 | -1.51% |
| 2009-07-24 | 8.31 | 8.68 | 8.30 | 8.58 | 729891 | 6211411 | 0.38 | 4.63% |
| 2009-07-17 | 8.36 | 8.65 | 8.16 | 8.20 | 551322 | 4625479 | -0.12 | -1.44% |
| 2009-07-10 | 8.21 | 8.65 | 7.98 | 8.32 | 552926 | 4575525 | 0.17 | 2.09% |
| 2009-07-03 | 7.83 | 8.23 | 7.76 | 8.15 | 425509 | 3402000 | 0.30 | 3.82% |
| 2009-06-26 | 7.93 | 8.06 | 7.70 | 7.85 | 268553 | 2115104 | -0.07 | -0.88% |
| 2009-06-19 | 7.73 | 8.06 | 7.63 | 7.92 | 228701 | 1794782 | 0.19 | 2.46% |
| 2009-06-12 | 8.10 | 8.18 | 7.67 | 7.73 | 311906 | 2475380 | -0.38 | -4.69% |
| 2009-06-05 | 7.95 | 8.48 | 7.95 | 8.11 | 359361 | 2943231 | 0.18 | 2.27% |
| 2009-05-27 | 7.95 | 8.11 | 7.59 | 7.93 | 149450 | 1182493 | -0.15 | -1.86% |
| 2009-05-22 | 8.54 | 8.55 | 7.95 | 8.08 | 386754 | 3202593 | -0.46 | -5.39% |
| 2009-05-15 | 8.81 | 8.83 | 8.05 | 8.54 | 431502 | 3649978 | -0.30 | -3.39% |
| 2009-05-08 | 8.98 | 9.49 | 8.50 | 8.84 | 852664 | 7665595 | -0.08 | -0.90% |
| 2009-04-30 | 8.58 | 9.17 | 8.28 | 8.92 | 1176446 | 10273458 | 0.26 | 3.00% |
| 2009-04-24 | 7.85 | 8.92 | 7.75 | 8.66 | 1007463 | 8306600 | 0.81 | 10.32% |
| 2009-04-17 | 7.88 | 8.45 | 7.71 | 7.85 | 862725 | 6973751 | -0.03 | -0.38% |
| 2009-04-10 | 7.75 | 8.18 | 7.45 | 7.88 | 398135 | 3121588 | 0.14 | 1.81% |
| 2009-04-03 | 7.56 | 7.99 | 7.40 | 7.74 | 653851 | 5094211 | 0.08 | 1.04% |
| 2009-03-27 | 7.47 | 8.30 | 7.35 | 7.66 | 869874 | 6775417 | 0.02 | 0.26% |
| 2009-03-19 | 7.19 | 7.69 | 7.00 | 7.64 | 425146 | 3171686 | 0.47 | 6.55% |
| 2009-03-13 | 7.83 | 7.95 | 6.88 | 7.17 | 581001 | 4231994 | -0.63 | -8.08% |
| 2009-03-06 | 6.87 | 8.11 | 6.76 | 7.80 | 1008973 | 7791756 | 0.88 | 12.72% |
| 2009-02-27 | 7.83 | 8.35 | 6.70 | 6.92 | 904695 | 7030106 | -0.62 | -8.22% |
| 2009-02-20 | 6.80 | 7.54 | 6.22 | 7.54 | 1103388 | 7707379 | 0.77 | 11.37% |
| 2009-02-13 | 6.35 | 7.09 | 6.18 | 6.77 | 1169736 | 7645963 | 0.43 | 6.78% |
| 2009-02-06 | 5.48 | 6.50 | 5.42 | 6.34 | 1231020 | 7558418 | 1.02 | 19.17% |
| 2009-01-23 | 5.25 | 5.44 | 5.14 | 5.32 | 360866 | 1901196 | 0.12 | 2.31% |
| 2009-01-16 | 4.98 | 5.40 | 4.84 | 5.20 | 384915 | 1982807 | 0.20 | 4.00% |
| 2009-01-09 | 4.60 | 5.22 | 4.54 | 5.00 | 429440 | 2152056 | 0.43 | 9.41% |
| 2008-12-26 | 5.20 | 5.25 | 4.41 | 4.57 | 270684 | 1324793 | -0.63 | -12.12% |
| 2008-12-19 | 5.01 | 5.29 | 4.85 | 5.20 | 283556 | 1457949 | 0.24 | 4.84% |
| 2008-12-12 | 5.26 | 5.87 | 4.90 | 4.96 | 708482 | 3908031 | -0.32 | -6.06% |
| 2008-12-05 | 4.99 | 5.60 | 4.99 | 5.28 | 733604 | 3919346 | 0.15 | 2.92% |
| 2008-11-28 | 5.18 | 5.39 | 4.57 | 5.13 | 565402 | 2850882 | -0.05 | -0.96% |
| 2008-11-21 | 5.23 | 6.05 | 4.76 | 5.18 | 1077285 | 5735561 | -0.04 | -0.77% |
| 2008-11-14 | 4.00 | 5.45 | 3.91 | 5.22 | 842920 | 4101916 | 1.39 | 36.29% |
| 2008-11-07 | 3.42 | 4.07 | 3.25 | 3.83 | 318762 | 1196495 | 0.43 | 12.65% |
| 2008-10-31 | 3.98 | 4.05 | 3.34 | 3.40 | 83864 | 313416 | -0.85 | -20.00% |
| 2008-10-24 | 4.18 | 4.60 | 4.10 | 4.25 | 54542 | 237562 | 0.07 | 1.68% |
| 2008-10-17 | 4.46 | 4.62 | 4.08 | 4.18 | 43598 | 185549 | -0.27 | -6.07% |
| 2008-10-10 | 4.70 | 4.83 | 4.20 | 4.45 | 60144 | 270605 | -0.43 | -8.81% |
| 2008-09-26 | 5.14 | 5.26 | 4.38 | 4.88 | 104961 | 501843 | 0.09 | 1.88% |
| 2008-09-19 | 4.80 | 4.98 | 4.16 | 4.79 | 54813 | 251928 | -0.09 | -1.84% |
| 2008-09-12 | 5.30 | 5.39 | 4.70 | 4.88 | 46783 | 234130 | -0.43 | -8.10% |
| 2008-09-05 | 5.70 | 5.96 | 5.30 | 5.31 | 51042 | 289017 | -0.39 | -6.84% |
| 2008-08-29 | 5.69 | 5.83 | 5.32 | 5.70 | 45243 | 252956 | 0.03 | 0.53% |
| 2008-08-22 | 5.85 | 6.15 | 5.20 | 5.67 | 64759 | 374740 | -0.13 | -2.24% |
| 2008-08-15 | 6.15 | 6.27 | 5.38 | 5.80 | 74667 | 424743 | -0.30 | -4.92% |
| 2008-08-08 | 7.44 | 7.44 | 6.10 | 6.10 | 93963 | 644085 | -1.33 | -17.90% |
| 2008-08-01 | 7.75 | 8.48 | 7.15 | 7.43 | 205687 | 1583645 | -0.31 | -4.00% |
| 2008-07-24 | 7.27 | 7.77 | 7.04 | 7.74 | 198719 | 1494937 | 0.48 | 6.61% |
| 2008-07-18 | 7.28 | 7.58 | 6.61 | 7.26 | 205099 | 1482100 | -0.17 | -2.29% |
| 2008-07-11 | 6.64 | 7.96 | 6.60 | 7.43 | 405105 | 3017986 | 0.78 | 11.73% |
| 2008-07-04 | 6.15 | 6.94 | 6.05 | 6.65 | 182804 | 1204926 | 0.48 | 7.78% |
| 2008-06-27 | 6.29 | 6.88 | 5.88 | 6.17 | 212543 | 1360008 | -0.07 | -1.12% |
| 2008-06-20 | 7.69 | 7.70 | 5.81 | 6.24 | 161737 | 1089214 | -1.27 | -16.91% |
| 2008-06-13 | 8.78 | 8.95 | 7.49 | 7.51 | 110593 | 888704 | -1.75 | -18.90% |
| 2008-06-06 | 10.20 | 10.67 | 9.19 | 9.26 | 143345 | 1415601 | -1.04 | -10.10% |
| 2008-05-30 | 10.38 | 11.27 | 10.12 | 10.30 | 209157 | 2222738 | -0.33 | -3.10% |
| 2008-05-23 | 10.38 | 12.45 | 10.22 | 10.63 | 698995 | 8033667 | 0.20 | 1.92% |
| 2008-05-16 | 9.00 | 12.00 | 8.80 | 10.43 | 747885 | 8191469 | 1.31 | 14.36% |
| 2008-05-09 | 9.37 | 9.83 | 8.85 | 9.12 | 79945 | 743930 | -0.24 | -2.56% |
| 2008-04-30 | 9.11 | 9.48 | 8.58 | 9.36 | 62514 | 567993 | 0.24 | 2.63% |
| 2008-04-25 | 8.88 | 9.39 | 7.20 | 9.12 | 117959 | 1030151 | 0.97 | 11.90% |
| 2008-04-18 | 9.57 | 9.59 | 8.10 | 8.15 | 50728 | 455158 | -1.64 | -16.75% |
| 2008-04-11 | 8.62 | 10.15 | 8.41 | 9.79 | 81339 | 782880 | 0.96 | 10.87% |
| 2008-04-03 | 10.35 | 10.73 | 8.04 | 8.83 | 66791 | 621203 | -1.89 | -17.63% |
| 2008-03-28 | 10.51 | 11.50 | 9.77 | 10.72 | 112541 | 1219077 | 0.24 | 2.29% |
| 2008-03-21 | 11.78 | 11.90 | 9.54 | 10.48 | 126041 | 1304506 | -1.30 | -11.04% |
| 2008-03-14 | 11.83 | 12.59 | 11.48 | 11.78 | 215900 | 2614028 | -0.05 | -0.42% |
| 2008-03-07 | 12.20 | 12.48 | 11.71 | 11.83 | 140875 | 1712622 | -0.17 | -1.42% |
| 2008-02-29 | 11.32 | 12.15 | 10.75 | 12.00 | 125372 | 1444008 | 0.69 | 6.10% |
| 2008-02-22 | 12.19 | 12.35 | 11.25 | 11.31 | 122668 | 1450745 | -0.62 | -5.20% |
| 2008-02-15 | 11.33 | 12.35 | 11.30 | 11.93 | 129269 | 1549607 | 0.63 | 5.58% |
| 2008-02-05 | 10.80 | 11.48 | 10.80 | 11.30 | 44315 | 496889 | 0.80 | 7.62% |
| 2008-02-01 | 11.00 | 11.06 | 9.90 | 10.50 | 129597 | 1347804 | -0.52 | -4.72% |
| 2008-01-25 | 12.50 | 12.60 | 10.01 | 11.02 | 224034 | 2445367 | -1.53 | -12.19% |
| 2008-01-18 | 12.94 | 13.38 | 12.00 | 12.55 | 269873 | 3436521 | -0.37 | -2.86% |
| 2008-01-11 | 11.50 | 13.09 | 11.36 | 12.92 | 297548 | 3717742 | 1.35 | 11.67% |
| 2008-01-04 | 11.08 | 12.08 | 11.08 | 11.57 | 142931 | 1664450 | 0.50 | 4.52% |
| 2007-12-28 | 10.65 | 11.45 | 10.30 | 11.07 | 190682 | 2087087 | 0.62 | 5.93% |
| 2007-12-21 | 9.78 | 10.56 | 9.53 | 10.45 | 195814 | 1996078 | 0.73 | 7.51% |
| 2007-12-14 | 9.36 | 10.25 | 9.17 | 9.72 | 154358 | 1513310 | 0.25 | 2.64% |
| 2007-12-07 | 9.00 | 9.49 | 8.91 | 9.47 | 63833 | 588321 | 0.52 | 5.81% |
| 2007-11-30 | 9.85 | 9.86 | 8.88 | 8.95 | 68554 | 638971 | -0.69 | -7.16% |
| 2007-11-23 | 9.72 | 10.50 | 9.32 | 9.64 | 91487 | 912174 | -0.08 | -0.82% |
| 2007-11-16 | 9.51 | 10.24 | 9.30 | 9.72 | 89246 | 869762 | -0.06 | -0.61% |
| 2007-11-09 | 10.85 | 11.40 | 9.49 | 9.78 | 164766 | 1772082 | -1.02 | -9.44% |
| 2007-11-02 | 9.58 | 11.16 | 9.40 | 10.80 | 204344 | 2104829 | 1.30 | 13.68% |
| 2007-10-26 | 10.96 | 11.35 | 9.45 | 9.50 | 160655 | 1645760 | -1.96 | -17.10% |
| 2007-10-18 | 11.28 | 11.92 | 10.68 | 11.46 | 151928 | 1711048 | 0.18 | 1.60% |
| 2007-10-12 | 12.81 | 12.85 | 10.85 | 11.28 | 257847 | 3098640 | -1.33 | -10.55% |
| 2007-09-28 | 12.72 | 12.75 | 11.72 | 12.61 | 357498 | 4393376 | -0.24 | -1.87% |
| 2007-09-21 | 12.51 | 13.68 | 12.20 | 12.85 | 693786 | 8893096 | 0.42 | 3.38% |
| 2007-09-14 | 12.57 | 12.59 | 11.15 | 12.43 | 488735 | 5850392 | -0.17 | -1.35% |
| 2007-09-07 | 12.70 | 13.30 | 12.11 | 12.60 | 544751 | 6954770 | 0.17 | 1.37% |
| 2007-08-31 | 12.69 | 12.79 | 11.86 | 12.43 | 598950 | 7305132 | 0.03 | 0.24% |
| 2007-08-24 | 12.38 | 14.00 | 11.98 | 12.40 | 559784 | 7058319 | 0.72 | 6.16% |
| 2007-08-17 | 11.63 | 13.44 | 11.10 | 11.68 | 783815 | 9569127 | 0.15 | 1.30% |
| 2007-08-10 | 10.78 | 11.60 | 10.02 | 11.53 | 620555 | 6687592 | 0.27 | 2.40% |
| 2007-08-03 | 10.15 | 12.29 | 10.15 | 11.26 | 441430 | 5130342 | 2.03 | 21.99% |
| 2007-07-13 | 7.78 | 9.23 | 7.48 | 9.23 | 459909 | 3903122 | 1.46 | 18.79% |
| 2007-07-06 | 7.86 | 8.55 | 6.90 | 7.77 | 332046 | 2599315 | -0.47 | -5.70% |
| 2007-06-29 | 9.71 | 9.83 | 7.84 | 8.24 | 425735 | 3630174 | -1.44 | -14.88% |
| 2007-06-22 | 9.27 | 11.42 | 9.14 | 9.68 | 1286654 | 13608728 | 0.63 | 6.96% |
| 2007-06-15 | 8.76 | 9.58 | 8.28 | 9.05 | 679458 | 6155156 | 0.29 | 3.31% |
| 2007-06-08 | 7.60 | 9.03 | 6.44 | 8.76 | 828829 | 6735706 | 0.82 | 10.33% |
| 2007-06-01 | 11.26 | 11.36 | 7.94 | 7.94 | 646054 | 6427974 | -3.12 | -28.21% |
| 2007-05-25 | 9.18 | 11.35 | 9.06 | 11.06 | 1127250 | 11703332 | 1.49 | 15.57% |
| 2007-05-18 | 9.38 | 10.06 | 8.92 | 9.57 | 758244 | 7236613 | 0.17 | 1.81% |
| 2007-05-11 | 9.20 | 9.60 | 8.61 | 9.40 | 766462 | 7046269 | 0.32 | 3.52% |
| 2007-04-27 | 8.87 | 9.34 | 8.50 | 9.08 | 743106 | 6630703 | 0.75 | 9.00% |
| 2007-04-20 | 7.48 | 8.69 | 7.35 | 8.33 | 836949 | 6740421 | 0.91 | 12.26% |
| 2007-04-13 | 6.97 | 7.62 | 6.93 | 7.42 | 812008 | 5986736 | 0.23 | 3.20% |
| 2007-04-06 | 6.75 | 7.36 | 6.58 | 7.19 | 586877 | 4089600 | 0.48 | 7.15% |
| 2007-03-30 | 6.30 | 6.95 | 5.98 | 6.71 | 603597 | 3881070 | 0.71 | 11.83% |
| 2007-03-23 | 5.10 | 6.00 | 4.83 | 6.00 | 172101 | 866998 | 0.92 | 18.11% |
| 2007-03-02 | 5.40 | 5.60 | 4.90 | 5.08 | 267812 | 1389321 | -0.32 | -5.93% |
| 2007-02-16 | 4.63 | 5.41 | 4.55 | 5.40 | 177015 | 880068 | 0.79 | 17.14% |
| 2007-02-09 | 4.22 | 4.89 | 4.20 | 4.61 | 247217 | 1123975 | 0.37 | 8.73% |
| 2007-02-02 | 3.73 | 4.27 | 3.73 | 4.24 | 315474 | 1283425 | 0.52 | 13.98% |
| 2007-01-26 | 4.03 | 4.20 | 3.64 | 3.72 | 310448 | 1223181 | -0.31 | -7.69% |
| 2007-01-19 | 3.69 | 4.09 | 3.69 | 4.03 | 346708 | 1342574 | 0.15 | 3.87% |
| 2007-01-12 | 3.41 | 4.18 | 3.41 | 3.88 | 427230 | 1622258 | 0.47 | 13.78% |
| 2007-01-05 | 3.25 | 3.41 | 3.18 | 3.41 | 94303 | 316319 | 0.13 | 3.96% |
| 2006-12-29 | 3.29 | 3.51 | 3.10 | 3.28 | 298981 | 997874 | 0.02 | 0.61% |
| 2006-12-22 | 2.86 | 3.33 | 2.74 | 3.26 | 358239 | 1098725 | 0.43 | 15.19% |
| 2006-12-15 | 2.67 | 2.83 | 2.67 | 2.83 | 119298 | 329607 | 0.15 | 5.60% |
| 2006-12-08 | 2.82 | 2.94 | 2.62 | 2.68 | 206525 | 579282 | -0.14 | -4.96% |
| 2006-12-01 | 2.55 | 2.91 | 2.54 | 2.82 | 194227 | 534929 | 0.26 | 10.16% |
