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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.35 | 8.50 | 7.39 | 7.78 | 1495235 | 11992954 | -0.62 | -7.38% |
| 2009-11-20 | 7.86 | 8.50 | 7.79 | 8.40 | 1992110 | 16162384 | 0.60 | 7.69% |
| 2009-11-13 | 7.99 | 8.08 | 7.64 | 7.80 | 1457521 | 11422510 | -0.15 | -1.89% |
| 2009-11-06 | 7.11 | 8.13 | 6.93 | 7.95 | 2925411 | 22468092 | 0.69 | 9.50% |
| 2009-10-30 | 7.61 | 7.62 | 7.15 | 7.26 | 1457040 | 10705564 | -0.42 | -5.47% |
| 2009-10-23 | 7.55 | 7.77 | 7.18 | 7.68 | 1836057 | 13801382 | 0.21 | 2.81% |
| 2009-10-16 | 6.85 | 7.55 | 6.70 | 7.47 | 1332698 | 9653302 | 0.66 | 9.69% |
| 2009-10-09 | 6.47 | 6.85 | 6.43 | 6.81 | 129390 | 868776 | 0.40 | 6.24% |
| 2009-09-30 | 6.60 | 6.70 | 6.15 | 6.41 | 247969 | 1582085 | -0.42 | -6.15% |
| 2009-09-25 | 6.91 | 7.55 | 6.77 | 6.83 | 1014357 | 7266021 | -0.15 | -2.15% |
| 2009-09-18 | 6.89 | 7.38 | 6.83 | 6.98 | 1090940 | 7757050 | 0.10 | 1.45% |
| 2009-09-11 | 6.42 | 7.01 | 6.38 | 6.88 | 1268861 | 8546080 | 0.48 | 7.50% |
| 2009-09-04 | 6.30 | 6.45 | 5.82 | 6.40 | 782566 | 4783164 | 0.01 | 0.16% |
| 2009-08-28 | 6.30 | 6.68 | 5.99 | 6.39 | 1133112 | 7238186 | 0.11 | 1.75% |
| 2009-08-21 | 6.75 | 6.76 | 5.72 | 6.28 | 981174 | 6081084 | -0.55 | -8.05% |
| 2009-08-14 | 7.77 | 7.84 | 6.82 | 6.83 | 1074201 | 8008421 | -0.86 | -11.18% |
| 2009-08-07 | 8.18 | 8.30 | 7.65 | 7.69 | 1837309 | 14805235 | -0.39 | -4.83% |
| 2009-07-31 | 8.10 | 8.50 | 7.56 | 8.08 | 2314812 | 18714880 | 0.06 | 0.75% |
| 2009-07-24 | 8.06 | 8.40 | 7.62 | 8.02 | 1839411 | 14569375 | -0.04 | -0.50% |
| 2009-07-17 | 8.01 | 8.38 | 7.86 | 8.06 | 1303369 | 10536929 | 0.01 | 0.12% |
| 2009-07-10 | 7.67 | 8.34 | 7.59 | 8.05 | 1650221 | 13170411 | 0.49 | 6.48% |
| 2009-07-03 | 7.11 | 7.60 | 7.01 | 7.56 | 1683284 | 12417744 | 0.48 | 6.78% |
| 2009-06-26 | 6.98 | 7.25 | 6.71 | 7.08 | 896679 | 6300526 | 0.12 | 1.72% |
| 2009-06-19 | 6.86 | 7.15 | 6.80 | 6.96 | 631919 | 4408697 | 0.14 | 2.05% |
| 2009-06-12 | 7.47 | 7.47 | 6.78 | 6.82 | 957490 | 6797208 | -0.58 | -7.84% |
| 2009-06-05 | 7.18 | 7.70 | 7.10 | 7.40 | 1328993 | 9803245 | 0.27 | 3.79% |
| 2009-05-27 | 6.52 | 7.17 | 6.38 | 7.13 | 795430 | 5425431 | 0.36 | 5.32% |
| 2009-05-22 | 6.82 | 7.40 | 6.63 | 6.77 | 1079427 | 7550374 | -0.12 | -1.74% |
| 2009-05-15 | 7.16 | 7.17 | 6.60 | 6.89 | 1162130 | 7924499 | -0.28 | -3.90% |
| 2009-05-08 | 6.59 | 7.35 | 6.46 | 7.17 | 2055629 | 14239547 | 0.54 | 8.14% |
| 2009-04-30 | 6.03 | 6.63 | 5.76 | 6.63 | 1648455 | 10173261 | 0.62 | 10.32% |
| 2009-04-24 | 5.76 | 6.25 | 5.57 | 6.01 | 1143181 | 6791395 | 0.26 | 4.52% |
| 2009-04-17 | 5.55 | 5.97 | 5.40 | 5.75 | 1376697 | 7785245 | 0.20 | 3.60% |
| 2009-04-10 | 5.33 | 5.63 | 5.11 | 5.55 | 780326 | 4193666 | 0.27 | 5.11% |
| 2009-04-03 | 5.14 | 5.68 | 4.76 | 5.28 | 1554788 | 8178515 | 0.12 | 2.33% |
| 2009-03-27 | 4.85 | 5.32 | 4.84 | 5.16 | 812629 | 4095293 | 0.30 | 6.17% |
| 2009-03-20 | 4.33 | 5.02 | 4.33 | 4.86 | 1010629 | 4872530 | 0.53 | 12.24% |
| 2009-03-13 | 4.65 | 4.76 | 4.26 | 4.33 | 281358 | 1263018 | -0.29 | -6.28% |
| 2009-03-06 | 4.12 | 4.95 | 4.10 | 4.62 | 589460 | 2680373 | 0.50 | 12.14% |
| 2009-02-27 | 5.32 | 5.55 | 4.08 | 4.12 | 1064474 | 5282551 | -1.20 | -22.56% |
| 2009-02-20 | 5.40 | 5.58 | 5.07 | 5.32 | 1241013 | 6615998 | -0.07 | -1.30% |
| 2009-02-13 | 5.66 | 5.74 | 5.00 | 5.39 | 1550393 | 8336568 | -0.21 | -3.75% |
| 2009-02-06 | 4.75 | 5.68 | 4.66 | 5.60 | 968941 | 5087582 | 0.87 | 18.39% |
| 2009-01-23 | 4.65 | 5.06 | 4.35 | 4.73 | 1006540 | 4736734 | 0.08 | 1.72% |
| 2009-01-16 | 3.59 | 4.72 | 3.48 | 4.65 | 1359437 | 5598907 | 1.08 | 30.25% |
| 2009-01-09 | 3.28 | 3.66 | 3.25 | 3.57 | 512738 | 1807638 | 0.29 | 8.84% |
| 2008-12-26 | 3.52 | 3.58 | 3.16 | 3.28 | 614653 | 2083665 | -0.23 | -6.55% |
| 2008-12-19 | 3.56 | 3.73 | 3.29 | 3.51 | 1369214 | 4871086 | 0.05 | 1.45% |
| 2008-12-12 | 3.14 | 3.66 | 3.10 | 3.46 | 1818212 | 6215762 | 0.36 | 11.61% |
| 2008-12-05 | 2.74 | 3.15 | 2.71 | 3.10 | 778213 | 2334983 | 0.35 | 12.73% |
| 2008-11-28 | 3.07 | 3.15 | 2.65 | 2.75 | 639371 | 1829101 | -0.32 | -10.42% |
| 2008-11-21 | 2.78 | 3.35 | 2.72 | 3.07 | 1385773 | 4205526 | 0.28 | 10.04% |
| 2008-11-14 | 2.22 | 2.80 | 2.19 | 2.79 | 1194162 | 3084702 | 0.63 | 29.17% |
| 2008-11-07 | 2.14 | 2.21 | 2.02 | 2.16 | 141506 | 301767 | 0.03 | 1.41% |
| 2008-10-31 | 2.36 | 2.38 | 2.12 | 2.13 | 191659 | 427575 | -0.31 | -12.71% |
| 2008-10-24 | 2.36 | 2.58 | 2.35 | 2.44 | 214276 | 532203 | 0.07 | 2.95% |
| 2008-10-17 | 2.51 | 2.75 | 2.30 | 2.37 | 232551 | 583383 | -0.16 | -6.32% |
| 2008-10-10 | 2.85 | 2.93 | 2.51 | 2.53 | 218018 | 603111 | -0.33 | -11.54% |
| 2008-09-26 | 2.95 | 3.06 | 2.59 | 2.86 | 383453 | 1091307 | 0.08 | 2.88% |
| 2008-09-19 | 2.90 | 2.94 | 2.42 | 2.78 | 210708 | 566145 | -0.11 | -3.81% |
| 2008-09-12 | 2.99 | 3.03 | 2.83 | 2.89 | 117304 | 342005 | -0.11 | -3.67% |
| 2008-09-05 | 3.09 | 3.18 | 2.97 | 3.00 | 158864 | 488326 | -0.10 | -3.23% |
| 2008-08-29 | 3.09 | 3.22 | 2.90 | 3.10 | 137900 | 423669 | 0.05 | 1.64% |
| 2008-08-22 | 3.14 | 3.28 | 2.77 | 3.05 | 195473 | 598683 | -0.09 | -2.87% |
| 2008-08-15 | 3.64 | 3.64 | 3.00 | 3.14 | 155428 | 499468 | -0.49 | -13.50% |
| 2008-08-08 | 4.09 | 4.11 | 3.60 | 3.63 | 150271 | 593219 | -0.47 | -11.46% |
| 2008-08-01 | 4.23 | 4.30 | 3.92 | 4.10 | 312859 | 1284356 | -0.12 | -2.84% |
| 2008-07-25 | 4.20 | 4.55 | 4.12 | 4.22 | 602978 | 2648222 | 0.02 | 0.48% |
| 2008-07-18 | 4.39 | 4.47 | 3.82 | 4.20 | 475534 | 2005656 | -0.19 | -4.33% |
| 2008-07-11 | 5.93 | 6.78 | 4.17 | 4.39 | 520152 | 3104210 | -1.41 | -24.31% |
| 2008-07-04 | 5.30 | 5.87 | 5.30 | 5.80 | 156202 | 879771 | 0.50 | 9.43% |
| 2008-06-27 | 5.11 | 5.88 | 5.06 | 5.30 | 161927 | 892000 | 0.10 | 1.92% |
| 2008-06-20 | 5.79 | 5.88 | 4.92 | 5.20 | 206654 | 1105019 | -0.56 | -9.72% |
| 2008-06-13 | 6.30 | 6.45 | 5.76 | 5.76 | 131608 | 793378 | -0.91 | -13.64% |
| 2008-06-06 | 7.06 | 7.20 | 6.61 | 6.67 | 129235 | 884777 | -0.39 | -5.52% |
| 2008-05-30 | 7.00 | 7.21 | 6.88 | 7.06 | 151994 | 1069716 | -0.07 | -0.98% |
| 2008-05-23 | 7.40 | 7.60 | 6.86 | 7.13 | 328001 | 2373914 | -0.43 | -5.69% |
| 2008-05-15 | 7.05 | 7.85 | 7.01 | 7.56 | 460216 | 3423317 | 0.37 | 5.15% |
| 2008-05-09 | 7.10 | 7.48 | 6.81 | 7.19 | 590521 | 4227682 | 0.10 | 1.41% |
| 2008-04-30 | 6.70 | 7.21 | 6.60 | 7.09 | 517148 | 3615293 | 0.30 | 4.42% |
| 2008-04-25 | 5.20 | 6.79 | 4.80 | 6.79 | 478865 | 2944653 | 1.95 | 40.29% |
| 2008-04-18 | 6.06 | 6.06 | 4.83 | 4.84 | 182685 | 998597 | -1.26 | -20.66% |
| 2008-04-11 | 6.01 | 6.45 | 5.74 | 6.10 | 298402 | 1841919 | 0.02 | 0.33% |
| 2008-04-03 | 7.94 | 7.94 | 5.50 | 6.08 | 405649 | 2740617 | -2.19 | -26.48% |
| 2008-03-28 | 7.52 | 8.36 | 7.38 | 8.27 | 523736 | 4156358 | 0.89 | 12.06% |
| 2008-03-21 | 7.96 | 7.96 | 6.57 | 7.38 | 283955 | 2032144 | -0.56 | -7.05% |
| 2008-03-14 | 8.40 | 8.60 | 7.80 | 7.94 | 274795 | 2266573 | -0.46 | -5.48% |
| 2008-03-07 | 8.28 | 8.88 | 8.18 | 8.40 | 620150 | 5313200 | 0.12 | 1.45% |
| 2008-02-29 | 7.90 | 8.30 | 7.58 | 8.28 | 252706 | 2020279 | 0.37 | 4.68% |
| 2008-02-22 | 8.10 | 8.40 | 7.78 | 7.91 | 331973 | 2711491 | 0.25 | 3.26% |
| 2008-02-15 | 7.67 | 7.80 | 7.41 | 7.66 | 102151 | 784026 | 0.10 | 1.32% |
| 2008-02-05 | 7.04 | 7.76 | 7.04 | 7.56 | 106505 | 797397 | 0.62 | 8.93% |
| 2008-02-01 | 8.53 | 8.53 | 6.77 | 6.94 | 320426 | 2469693 | -1.48 | -17.58% |
| 2008-01-25 | 8.56 | 8.98 | 7.30 | 8.42 | 826918 | 6865792 | -0.08 | -0.94% |
| 2008-01-18 | 7.98 | 8.60 | 7.94 | 8.50 | 711224 | 5905484 | 0.53 | 6.65% |
| 2008-01-11 | 7.82 | 8.40 | 7.76 | 7.97 | 699272 | 5651628 | 0.15 | 1.92% |
| 2008-01-04 | 7.56 | 7.90 | 7.54 | 7.82 | 214916 | 1673972 | 0.26 | 3.44% |
| 2007-12-28 | 7.21 | 7.84 | 7.15 | 7.56 | 485186 | 3648276 | 0.38 | 5.29% |
| 2007-12-21 | 6.99 | 7.20 | 6.85 | 7.18 | 210494 | 1485625 | 0.23 | 3.31% |
| 2007-12-14 | 6.70 | 7.24 | 6.68 | 6.95 | 326446 | 2287203 | 0.14 | 2.06% |
| 2007-12-07 | 6.52 | 6.84 | 6.50 | 6.81 | 129527 | 867378 | 0.29 | 4.45% |
| 2007-11-30 | 6.65 | 6.82 | 6.50 | 6.52 | 99035 | 655061 | -0.06 | -0.91% |
| 2007-11-23 | 6.66 | 7.04 | 6.39 | 6.58 | 188152 | 1270754 | -0.07 | -1.05% |
| 2007-11-16 | 6.90 | 6.90 | 6.45 | 6.65 | 197281 | 1322166 | -0.31 | -4.45% |
| 2007-11-09 | 6.48 | 7.05 | 6.42 | 6.96 | 316771 | 2168382 | 0.43 | 6.58% |
| 2007-11-02 | 6.53 | 7.17 | 6.40 | 6.53 | 241045 | 1634291 | 0.02 | 0.31% |
| 2007-10-26 | 7.90 | 7.90 | 6.30 | 6.51 | 336746 | 2403594 | -1.54 | -19.13% |
| 2007-10-18 | 7.98 | 8.48 | 7.81 | 8.05 | 535074 | 4370562 | 0.09 | 1.13% |
| 2007-10-12 | 8.08 | 8.20 | 7.40 | 7.96 | 444249 | 3549230 | -0.01 | -0.12% |
| 2007-09-28 | 7.94 | 8.08 | 7.70 | 7.97 | 265502 | 2096394 | 0.04 | 0.50% |
| 2007-09-21 | 8.03 | 8.32 | 7.80 | 7.93 | 449856 | 3650212 | -0.12 | -1.49% |
| 2007-09-14 | 8.31 | 8.58 | 7.65 | 8.05 | 502771 | 4071857 | -0.37 | -4.39% |
| 2007-09-07 | 8.91 | 9.18 | 8.42 | 8.42 | 1130793 | 10007113 | -0.33 | -3.77% |
| 2007-08-31 | 8.88 | 8.89 | 8.06 | 8.75 | 878164 | 7442596 | -0.02 | -0.23% |
| 2007-08-24 | 8.26 | 9.19 | 8.12 | 8.77 | 1341910 | 11731524 | 0.69 | 8.54% |
| 2007-08-17 | 7.90 | 8.47 | 7.68 | 8.08 | 831566 | 6775480 | 0.19 | 2.41% |
| 2007-08-10 | 8.03 | 8.35 | 7.70 | 7.89 | 652958 | 5235507 | -0.15 | -1.87% |
| 2007-08-03 | 8.16 | 8.47 | 7.71 | 8.04 | 917950 | 7450198 | -0.11 | -1.35% |
| 2007-07-27 | 7.00 | 8.33 | 6.95 | 8.15 | 1136434 | 8768262 | 1.23 | 17.77% |
| 2007-07-20 | 6.91 | 6.99 | 6.48 | 6.92 | 276038 | 1859935 | -0.02 | -0.29% |
| 2007-07-13 | 7.25 | 7.48 | 6.78 | 6.94 | 487642 | 3462922 | -0.20 | -2.80% |
| 2007-07-06 | 6.10 | 7.51 | 6.00 | 7.14 | 915146 | 6278897 | 1.08 | 17.82% |
| 2007-06-29 | 7.25 | 7.48 | 5.80 | 6.06 | 745684 | 4962750 | -1.19 | -16.41% |
| 2007-06-22 | 8.51 | 8.93 | 7.23 | 7.25 | 1053530 | 8683105 | -1.08 | -12.96% |
| 2007-06-15 | 7.50 | 8.69 | 7.00 | 8.33 | 1592505 | 12912607 | 0.93 | 12.57% |
| 2007-06-08 | 7.23 | 7.65 | 5.96 | 7.40 | 1498872 | 10336853 | 0.05 | 0.68% |
| 2007-06-01 | 9.25 | 10.00 | 7.35 | 7.35 | 1607332 | 14379169 | -1.86 | -20.20% |
| 2007-05-25 | 7.92 | 9.33 | 7.91 | 9.21 | 1815574 | 16156126 | 0.98 | 11.91% |
| 2007-05-18 | 8.15 | 8.60 | 7.65 | 8.23 | 1295227 | 10596704 | -0.18 | -2.14% |
| 2007-05-11 | 7.68 | 8.56 | 7.60 | 8.41 | 1235399 | 10058153 | 0.66 | 8.52% |
| 2007-04-27 | 6.80 | 7.96 | 6.80 | 7.75 | 1908365 | 13960873 | 1.28 | 19.78% |
| 2007-04-20 | 5.90 | 6.73 | 5.88 | 6.47 | 1405541 | 8860485 | 0.57 | 9.66% |
| 2007-04-13 | 5.43 | 6.18 | 5.36 | 5.90 | 1467050 | 8535781 | 0.49 | 9.06% |
| 2007-04-06 | 5.04 | 5.47 | 5.01 | 5.41 | 863655 | 4578452 | 0.37 | 7.34% |
| 2007-03-30 | 5.08 | 5.50 | 4.81 | 5.04 | 1047421 | 5443392 | -0.02 | -0.40% |
| 2007-03-23 | 4.40 | 5.17 | 4.37 | 5.06 | 1090439 | 5322957 | 0.47 | 10.24% |
| 2007-03-16 | 4.56 | 4.93 | 4.44 | 4.59 | 910812 | 4294207 | 0.01 | 0.22% |
| 2007-03-09 | 4.57 | 4.78 | 4.48 | 4.58 | 1035061 | 4768865 | 0.20 | 4.57% |
| 2007-03-02 | 4.07 | 4.53 | 3.83 | 4.38 | 1187080 | 4985723 | 0.32 | 7.88% |
| 2007-02-16 | 3.87 | 4.16 | 3.80 | 4.06 | 1285086 | 5166220 | 0.29 | 7.69% |
| 2007-02-09 | 3.31 | 3.79 | 3.28 | 3.77 | 752701 | 2688822 | 0.44 | 13.21% |
| 2007-02-02 | 3.76 | 3.88 | 3.21 | 3.33 | 1001488 | 3620881 | -0.36 | -9.76% |
| 2007-01-26 | 3.22 | 3.73 | 3.20 | 3.69 | 1519110 | 5254091 | 0.48 | 14.95% |
| 2007-01-19 | 2.82 | 3.23 | 2.80 | 3.21 | 1115696 | 3455191 | 0.38 | 13.43% |
| 2007-01-12 | 2.72 | 3.11 | 2.72 | 2.83 | 808208 | 2375322 | 0.09 | 3.29% |
| 2007-01-05 | 2.66 | 2.74 | 2.65 | 2.74 | 119873 | 321601 | 0.07 | 2.62% |
| 2006-12-29 | 2.86 | 2.91 | 2.65 | 2.67 | 308981 | 853358 | -0.19 | -6.64% |
| 2006-12-22 | 2.69 | 2.92 | 2.63 | 2.86 | 685652 | 1916386 | 0.18 | 6.72% |
| 2006-12-15 | 2.60 | 2.74 | 2.56 | 2.68 | 238883 | 636273 | 0.08 | 3.08% |
| 2006-12-08 | 2.75 | 2.83 | 2.60 | 2.60 | 398124 | 1090826 | -0.16 | -5.80% |
| 2006-12-01 | 2.60 | 2.85 | 2.60 | 2.76 | 382401 | 1054569 | 0.16 | 6.15% |
