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 | 8.10 | 8.39 | 7.12 | 7.19 | 1119965 | 8756751 | -0.98 | -11.99% |
| 2009-11-20 | 7.79 | 8.29 | 7.68 | 8.17 | 1115680 | 9000979 | 0.37 | 4.74% |
| 2009-11-13 | 7.66 | 8.12 | 7.45 | 7.80 | 1032841 | 8011011 | 0.14 | 1.83% |
| 2009-11-06 | 6.44 | 7.87 | 6.39 | 7.66 | 1652744 | 12364565 | 1.08 | 16.41% |
| 2009-10-30 | 6.95 | 6.95 | 6.40 | 6.58 | 474974 | 3148031 | -0.32 | -4.64% |
| 2009-10-23 | 6.54 | 7.00 | 6.48 | 6.90 | 699316 | 4755642 | 0.35 | 5.34% |
| 2009-10-16 | 6.48 | 6.75 | 6.40 | 6.55 | 496536 | 3268533 | 0.07 | 1.08% |
| 2009-10-09 | 6.27 | 6.51 | 6.22 | 6.48 | 80087 | 514178 | 0.26 | 4.18% |
| 2009-09-30 | 6.55 | 6.61 | 6.06 | 6.22 | 215827 | 1359163 | -0.31 | -4.75% |
| 2009-09-25 | 6.81 | 6.86 | 6.29 | 6.53 | 674995 | 4465724 | -0.34 | -4.95% |
| 2009-09-18 | 7.07 | 7.32 | 6.68 | 6.87 | 1062612 | 7457240 | -0.02 | -0.29% |
| 2009-09-11 | 6.53 | 7.17 | 6.43 | 6.89 | 1421365 | 9657713 | 0.38 | 5.84% |
| 2009-09-04 | 6.94 | 6.94 | 6.00 | 6.51 | 1131922 | 7177821 | -0.47 | -6.73% |
| 2009-08-28 | 8.07 | 8.22 | 6.90 | 6.98 | 1283233 | 9471042 | -1.09 | -13.51% |
| 2009-08-21 | 7.65 | 8.25 | 7.40 | 8.07 | 963550 | 7515510 | 0.25 | 3.20% |
| 2009-08-14 | 9.07 | 9.80 | 7.80 | 7.82 | 1232536 | 10789613 | -1.20 | -13.30% |
| 2009-08-07 | 7.99 | 9.64 | 7.94 | 9.02 | 2347796 | 21253862 | 1.08 | 13.60% |
| 2009-07-31 | 8.11 | 8.36 | 7.37 | 7.94 | 1182748 | 9420148 | -0.15 | -1.85% |
| 2009-07-24 | 7.58 | 8.49 | 7.58 | 8.09 | 1993814 | 16035697 | 0.51 | 6.73% |
| 2009-07-17 | 7.55 | 7.96 | 7.43 | 7.58 | 1477969 | 11311496 | 0.02 | 0.27% |
| 2009-07-10 | 7.17 | 7.82 | 7.09 | 7.56 | 1748177 | 12874213 | 0.40 | 5.59% |
| 2009-07-03 | 7.12 | 7.27 | 6.88 | 7.16 | 956179 | 6758244 | 0.05 | 0.70% |
| 2009-06-26 | 7.20 | 7.44 | 7.06 | 7.11 | 1131828 | 8211185 | -0.05 | -0.70% |
| 2009-06-19 | 7.00 | 7.34 | 6.95 | 7.16 | 954909 | 6850265 | 0.13 | 1.85% |
| 2009-06-12 | 6.98 | 7.33 | 6.88 | 7.03 | 1128794 | 8020656 | 0.05 | 0.72% |
| 2009-06-05 | 6.94 | 7.24 | 6.86 | 6.98 | 774358 | 5451174 | 0.08 | 1.16% |
| 2009-05-27 | 7.13 | 7.28 | 6.82 | 6.90 | 630514 | 4442368 | -0.35 | -4.83% |
| 2009-05-22 | 6.85 | 7.40 | 6.72 | 7.25 | 1244078 | 8909853 | 0.42 | 6.15% |
| 2009-05-15 | 6.90 | 6.96 | 6.48 | 6.83 | 736628 | 4979272 | -0.06 | -0.87% |
| 2009-05-08 | 6.69 | 7.17 | 6.66 | 6.89 | 1411722 | 9853223 | 0.23 | 3.45% |
| 2009-04-30 | 6.70 | 6.75 | 6.34 | 6.66 | 826093 | 5429703 | -0.04 | -0.60% |
| 2009-04-24 | 7.86 | 8.29 | 6.68 | 6.70 | 2489327 | 18332900 | -1.13 | -14.43% |
| 2009-04-17 | 7.41 | 8.06 | 7.36 | 7.83 | 1502274 | 11540618 | 0.43 | 5.81% |
| 2009-04-10 | 7.65 | 7.66 | 7.06 | 7.40 | 834356 | 6115053 | -0.20 | -2.63% |
| 2009-04-03 | 7.17 | 7.74 | 7.00 | 7.60 | 1317966 | 9819698 | 0.38 | 5.26% |
| 2009-03-27 | 7.11 | 7.38 | 6.71 | 7.22 | 1305012 | 9315026 | 0.08 | 1.12% |
| 2009-03-20 | 6.30 | 7.25 | 6.26 | 7.14 | 970159 | 6668121 | 0.81 | 12.80% |
| 2009-03-13 | 6.72 | 6.86 | 6.27 | 6.33 | 561173 | 3673900 | -0.35 | -5.24% |
| 2009-03-06 | 6.10 | 6.96 | 6.08 | 6.68 | 861763 | 5643413 | 0.49 | 7.92% |
| 2009-02-27 | 7.08 | 7.35 | 6.09 | 6.19 | 1111658 | 7599639 | -0.94 | -13.18% |
| 2009-02-20 | 7.35 | 7.75 | 6.67 | 7.13 | 1397319 | 10003900 | -0.22 | -2.99% |
| 2009-02-13 | 6.98 | 7.42 | 6.75 | 7.35 | 1719444 | 12160398 | 0.42 | 6.06% |
| 2009-02-06 | 6.30 | 6.93 | 6.19 | 6.93 | 1253570 | 8193908 | 0.65 | 10.35% |
| 2009-01-23 | 5.79 | 6.48 | 5.66 | 6.28 | 971486 | 5884501 | 0.56 | 9.79% |
| 2009-01-16 | 5.27 | 5.95 | 5.23 | 5.72 | 852672 | 4829537 | 0.43 | 8.13% |
| 2009-01-09 | 5.02 | 5.37 | 4.97 | 5.29 | 422697 | 2203482 | 0.15 | 2.92% |
| 2008-12-26 | 5.88 | 5.94 | 5.03 | 5.14 | 502180 | 2753599 | -0.73 | -12.44% |
| 2008-12-19 | 5.50 | 5.94 | 5.29 | 5.87 | 611957 | 3439327 | 0.48 | 8.90% |
| 2008-12-12 | 5.78 | 6.18 | 5.30 | 5.39 | 1209110 | 7108651 | -0.30 | -5.27% |
| 2008-12-05 | 4.92 | 5.81 | 4.88 | 5.69 | 1078874 | 5911813 | 0.73 | 14.72% |
| 2008-11-28 | 5.23 | 5.48 | 4.96 | 4.96 | 480818 | 2477568 | -0.27 | -5.16% |
| 2008-11-21 | 5.48 | 5.70 | 4.99 | 5.23 | 914607 | 4904775 | -0.30 | -5.42% |
| 2008-11-14 | 4.67 | 5.55 | 4.66 | 5.53 | 689721 | 3519767 | 0.95 | 20.74% |
| 2008-11-07 | 4.56 | 4.70 | 4.38 | 4.58 | 185525 | 844154 | -0.01 | -0.22% |
| 2008-10-31 | 5.04 | 5.06 | 4.54 | 4.59 | 285687 | 1364064 | -0.58 | -11.22% |
| 2008-10-24 | 5.10 | 5.43 | 5.02 | 5.17 | 304651 | 1598498 | 0.10 | 1.97% |
| 2008-10-17 | 5.48 | 6.14 | 4.96 | 5.07 | 318357 | 1739489 | -0.52 | -9.30% |
| 2008-10-10 | 6.34 | 6.58 | 5.56 | 5.59 | 399091 | 2461174 | -0.76 | -11.97% |
| 2008-09-26 | 6.59 | 6.61 | 5.78 | 6.35 | 673014 | 4232363 | 0.34 | 5.66% |
| 2008-09-19 | 6.53 | 6.53 | 5.19 | 6.01 | 407514 | 2378239 | -0.43 | -6.68% |
| 2008-09-12 | 6.90 | 7.11 | 6.15 | 6.44 | 377464 | 2473055 | -0.77 | -10.68% |
| 2008-09-03 | 6.78 | 7.21 | 6.61 | 7.21 | 314263 | 2184925 | 0.33 | 4.80% |
| 2008-08-29 | 6.79 | 7.00 | 6.35 | 6.88 | 328128 | 2191896 | 0.18 | 2.69% |
| 2008-08-22 | 7.12 | 7.37 | 6.22 | 6.70 | 506386 | 3484656 | -0.38 | -5.37% |
| 2008-08-15 | 7.98 | 7.98 | 6.64 | 7.08 | 403344 | 2878322 | -0.81 | -10.27% |
| 2008-08-08 | 9.35 | 9.45 | 7.86 | 7.89 | 524093 | 4543119 | -1.68 | -17.55% |
| 2008-08-01 | 10.20 | 10.35 | 8.96 | 9.57 | 779499 | 7612362 | -0.54 | -5.34% |
| 2008-07-25 | 9.65 | 10.92 | 9.50 | 10.11 | 1771865 | 18326508 | 0.46 | 4.77% |
| 2008-07-18 | 8.98 | 9.96 | 8.70 | 9.65 | 1325840 | 12492040 | 0.66 | 7.34% |
| 2008-07-11 | 8.68 | 9.53 | 8.62 | 8.99 | 839018 | 7694034 | 0.38 | 4.41% |
| 2008-07-04 | 8.00 | 9.08 | 7.92 | 8.61 | 698426 | 5962476 | 0.48 | 5.90% |
| 2008-06-27 | 7.85 | 8.98 | 7.84 | 8.13 | 723765 | 6079763 | -0.07 | -0.85% |
| 2008-06-20 | 9.13 | 9.35 | 7.53 | 8.20 | 599873 | 5069580 | -1.05 | -11.35% |
| 2008-06-13 | 10.29 | 10.29 | 9.25 | 9.25 | 408752 | 3985238 | -1.56 | -14.43% |
| 2008-06-06 | 12.62 | 12.99 | 10.71 | 10.81 | 698901 | 8305354 | -1.97 | -15.41% |
| 2008-05-30 | 12.50 | 13.45 | 11.85 | 12.78 | 1176700 | 15067321 | -0.01 | -0.08% |
| 2008-05-23 | 12.00 | 13.40 | 11.20 | 12.79 | 1330125 | 16711812 | 0.64 | 5.27% |
| 2008-05-16 | 11.82 | 12.95 | 11.80 | 12.15 | 1119631 | 13794377 | 0.35 | 2.97% |
| 2008-05-09 | 11.30 | 11.94 | 10.66 | 11.80 | 962079 | 10994168 | 0.65 | 5.83% |
| 2008-04-30 | 10.42 | 11.22 | 10.31 | 11.15 | 535752 | 5778349 | 0.55 | 5.19% |
| 2008-04-25 | 11.25 | 11.40 | 8.55 | 10.60 | 1439554 | 14281234 | 0.04 | 0.38% |
| 2008-04-18 | 12.50 | 12.82 | 10.56 | 10.56 | 561401 | 6601465 | -2.26 | -17.63% |
| 2008-04-11 | 11.35 | 13.18 | 11.26 | 12.82 | 593167 | 7418186 | 1.16 | 9.95% |
| 2008-04-03 | 12.85 | 13.66 | 10.90 | 11.66 | 413509 | 5118233 | -1.63 | -12.27% |
| 2008-03-28 | 13.68 | 13.71 | 11.76 | 13.29 | 662185 | 8375959 | -0.15 | -1.12% |
| 2008-03-21 | 14.36 | 14.65 | 11.75 | 13.44 | 648865 | 8307943 | -1.01 | -6.99% |
| 2008-03-14 | 17.19 | 17.20 | 14.38 | 14.45 | 363676 | 5736462 | -2.77 | -16.09% |
| 2008-03-07 | 16.29 | 17.88 | 15.84 | 17.22 | 515195 | 8802083 | 0.89 | 5.45% |
| 2008-02-29 | 17.61 | 17.90 | 15.12 | 16.33 | 648632 | 10622898 | -1.22 | -6.95% |
| 2008-02-22 | 17.55 | 18.85 | 17.30 | 17.55 | 659745 | 11918821 | 1.07 | 6.49% |
| 2008-02-15 | 17.21 | 17.45 | 16.16 | 16.48 | 292622 | 4883503 | -0.51 | -3.00% |
| 2008-02-05 | 16.00 | 17.47 | 15.80 | 16.99 | 203861 | 3411830 | 1.79 | 11.78% |
| 2008-02-01 | 18.43 | 18.78 | 14.89 | 15.20 | 523820 | 8800779 | -3.23 | -17.53% |
| 2008-01-25 | 18.90 | 19.40 | 15.57 | 18.43 | 1394856 | 24856574 | -0.47 | -2.49% |
| 2008-01-18 | 19.50 | 20.99 | 18.50 | 18.90 | 1485501 | 29575926 | -1.10 | -5.50% |
| 2008-01-11 | 17.40 | 20.19 | 17.26 | 20.00 | 1891974 | 35292636 | 2.50 | 14.29% |
| 2008-01-04 | 17.13 | 18.50 | 17.12 | 17.50 | 723965 | 12848547 | 0.35 | 2.04% |
| 2007-12-28 | 14.28 | 17.65 | 14.26 | 17.15 | 1697739 | 28030568 | 2.97 | 20.95% |
| 2007-12-21 | 13.27 | 15.10 | 13.18 | 14.18 | 905346 | 12740508 | 0.76 | 5.66% |
| 2007-12-07 | 12.79 | 13.58 | 12.61 | 13.42 | 315872 | 4156755 | 0.82 | 6.51% |
| 2007-11-30 | 12.88 | 13.26 | 12.44 | 12.60 | 265639 | 3416137 | -0.16 | -1.25% |
| 2007-11-23 | 12.13 | 13.30 | 11.71 | 12.76 | 315541 | 3985979 | 0.72 | 5.98% |
| 2007-11-16 | 11.88 | 12.45 | 11.40 | 12.04 | 290017 | 3472410 | 0.14 | 1.18% |
| 2007-11-09 | 12.64 | 13.49 | 11.66 | 11.90 | 312678 | 3955728 | -0.74 | -5.85% |
| 2007-11-02 | 12.99 | 14.10 | 12.61 | 12.64 | 396023 | 5280396 | -0.19 | -1.48% |
| 2007-10-26 | 15.15 | 15.88 | 12.28 | 12.83 | 530233 | 7437980 | -2.72 | -17.49% |
| 2007-10-18 | 15.20 | 16.95 | 14.99 | 15.55 | 749463 | 11949131 | 0.30 | 1.97% |
| 2007-10-12 | 17.17 | 17.38 | 14.40 | 15.25 | 1118588 | 17695040 | -1.89 | -11.03% |
| 2007-09-28 | 17.76 | 18.15 | 16.32 | 17.14 | 647696 | 11102765 | -0.07 | -0.41% |
| 2007-09-21 | 17.07 | 19.40 | 16.69 | 17.21 | 1307967 | 23424380 | 0.18 | 1.06% |
| 2007-09-14 | 18.00 | 19.48 | 16.15 | 17.03 | 1778978 | 31406620 | -0.82 | -4.59% |
| 2007-09-07 | 16.04 | 18.67 | 15.50 | 17.85 | 2115749 | 35940092 | 1.84 | 11.49% |
| 2007-08-31 | 15.00 | 16.85 | 14.60 | 16.01 | 1712457 | 27057830 | 1.29 | 8.76% |
| 2007-08-24 | 12.95 | 15.29 | 12.93 | 14.72 | 1448149 | 20715138 | 2.02 | 15.91% |
| 2007-08-17 | 12.11 | 13.47 | 11.90 | 12.70 | 971542 | 12432207 | 0.55 | 4.53% |
| 2007-08-10 | 12.30 | 13.28 | 11.80 | 12.15 | 1169191 | 14769557 | 0.04 | 0.33% |
| 2007-08-03 | 12.90 | 13.52 | 11.60 | 12.11 | 1166620 | 14691714 | -0.68 | -5.32% |
| 2007-07-27 | 11.46 | 12.86 | 11.45 | 12.79 | 892378 | 10857484 | 1.41 | 12.39% |
| 2007-07-20 | 11.35 | 11.50 | 10.40 | 11.38 | 479246 | 5251477 | -0.02 | -0.17% |
| 2007-07-13 | 12.10 | 12.82 | 11.20 | 11.40 | 666677 | 7902672 | -0.98 | -7.92% |
| 2007-07-06 | 11.82 | 14.28 | 11.29 | 12.38 | 1159549 | 14682306 | 0.59 | 5.00% |
| 2007-06-29 | 15.01 | 15.35 | 11.50 | 11.79 | 1193690 | 15935389 | -3.04 | -20.50% |
| 2007-06-22 | 16.83 | 18.28 | 14.83 | 14.83 | 1480237 | 24979532 | -1.65 | -10.01% |
| 2007-06-15 | 17.31 | 17.38 | 15.20 | 16.48 | 1773623 | 29325048 | 0.74 | 4.70% |
| 2007-06-08 | 13.09 | 15.74 | 12.48 | 15.74 | 1619073 | 22220758 | 3.07 | 24.23% |
| 2007-06-01 | 16.98 | 17.67 | 12.67 | 12.67 | 1989767 | 30442556 | -4.21 | -24.94% |
| 2007-05-25 | 15.25 | 17.52 | 15.10 | 16.88 | 2152004 | 34994432 | 0.90 | 5.63% |
| 2007-05-18 | 15.00 | 17.14 | 15.00 | 15.98 | 1593158 | 25744698 | 0.30 | 1.91% |
| 2007-05-11 | 12.77 | 16.99 | 12.68 | 15.68 | 2054994 | 30639058 | 2.80 | 21.74% |
| 2007-04-27 | 11.25 | 13.18 | 11.10 | 12.88 | 1771042 | 21389656 | 1.84 | 16.67% |
| 2007-04-20 | 10.89 | 11.48 | 10.10 | 11.04 | 1607997 | 17655768 | 0.20 | 1.84% |
| 2007-04-13 | 10.52 | 11.34 | 9.90 | 10.84 | 1685417 | 17951792 | 0.39 | 3.73% |
| 2007-04-06 | 9.65 | 10.45 | 9.55 | 10.45 | 1036621 | 10346541 | 0.80 | 8.29% |
| 2007-03-30 | 10.23 | 10.50 | 9.37 | 9.65 | 1215205 | 12156105 | -0.45 | -4.46% |
| 2007-03-23 | 9.71 | 10.31 | 9.23 | 10.10 | 1025087 | 9911166 | 0.80 | 8.60% |
| 2007-03-16 | 8.20 | 10.04 | 8.20 | 9.30 | 1897109 | 17790130 | 1.17 | 14.39% |
| 2007-03-09 | 7.98 | 8.47 | 7.60 | 8.13 | 1017019 | 8313273 | 0.13 | 1.62% |
| 2007-03-02 | 8.23 | 8.68 | 7.38 | 8.00 | 1354963 | 10877543 | -0.16 | -1.96% |
| 2007-02-16 | 6.94 | 8.49 | 6.94 | 8.16 | 1656016 | 12670584 | 1.27 | 18.43% |
| 2007-02-09 | 5.80 | 7.07 | 5.80 | 6.89 | 1075208 | 7001959 | 1.03 | 17.58% |
| 2007-02-02 | 6.02 | 6.29 | 5.63 | 5.86 | 684191 | 4111943 | -0.12 | -2.01% |
| 2007-01-26 | 6.35 | 6.55 | 5.68 | 5.98 | 811967 | 5063285 | -0.30 | -4.78% |
| 2007-01-19 | 5.30 | 6.38 | 5.26 | 6.28 | 1003046 | 6013463 | 0.94 | 17.60% |
| 2007-01-12 | 5.28 | 5.83 | 5.28 | 5.34 | 954716 | 5295629 | 0.06 | 1.14% |
| 2007-01-05 | 4.87 | 5.37 | 4.84 | 5.28 | 512155 | 2608129 | 0.44 | 9.09% |
| 2006-12-29 | 4.93 | 5.02 | 4.65 | 4.84 | 560196 | 2715393 | -0.07 | -1.43% |
| 2006-12-22 | 4.82 | 5.05 | 4.68 | 4.91 | 598858 | 2916543 | 0.11 | 2.29% |
| 2006-12-15 | 4.52 | 4.84 | 4.52 | 4.80 | 314913 | 1488452 | 0.25 | 5.50% |
| 2006-12-08 | 4.84 | 5.05 | 4.55 | 4.55 | 698672 | 3376261 | -0.21 | -4.41% |
| 2006-12-01 | 4.40 | 4.93 | 4.36 | 4.76 | 819845 | 3818991 | 0.36 | 8.18% |
