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 | 9.09 | 9.23 | 8.30 | 8.33 | 900474 | 8015632 | -0.67 | -7.44% |
| 2009-11-20 | 8.43 | 9.07 | 8.40 | 9.00 | 645844 | 5658397 | 0.62 | 7.40% |
| 2009-11-13 | 8.11 | 8.53 | 8.04 | 8.38 | 601705 | 4990931 | 0.26 | 3.20% |
| 2009-11-06 | 7.15 | 8.27 | 7.07 | 8.12 | 703624 | 5583810 | 0.84 | 11.54% |
| 2009-10-30 | 7.93 | 7.94 | 7.17 | 7.28 | 327830 | 2456987 | -0.67 | -8.43% |
| 2009-10-23 | 7.42 | 8.07 | 7.40 | 7.95 | 515785 | 4020063 | 0.47 | 6.28% |
| 2009-10-16 | 7.20 | 7.79 | 7.13 | 7.48 | 548082 | 4127067 | 0.26 | 3.60% |
| 2009-10-09 | 6.94 | 7.22 | 6.92 | 7.22 | 91080 | 648881 | 0.29 | 4.18% |
| 2009-09-30 | 7.20 | 7.26 | 6.66 | 6.93 | 177627 | 1235444 | -0.28 | -3.88% |
| 2009-09-24 | 7.67 | 7.90 | 6.98 | 7.21 | 282861 | 2117497 | -0.57 | -7.33% |
| 2009-09-18 | 7.71 | 8.25 | 7.67 | 7.78 | 549147 | 4374342 | 0.08 | 1.04% |
| 2009-09-11 | 7.43 | 7.75 | 7.36 | 7.70 | 408825 | 3098013 | 0.37 | 5.05% |
| 2009-09-04 | 7.53 | 7.55 | 6.73 | 7.33 | 373714 | 2650531 | -0.33 | -4.31% |
| 2009-08-28 | 7.81 | 7.95 | 7.16 | 7.66 | 486224 | 3724729 | -0.12 | -1.54% |
| 2009-08-21 | 8.40 | 8.48 | 7.22 | 7.78 | 421589 | 3275611 | -0.72 | -8.47% |
| 2009-08-14 | 9.69 | 9.76 | 8.40 | 8.50 | 424170 | 3858959 | -1.08 | -11.27% |
| 2009-08-07 | 10.09 | 10.49 | 9.50 | 9.58 | 753372 | 7583075 | -0.42 | -4.20% |
| 2009-07-31 | 10.37 | 10.41 | 9.10 | 10.00 | 790725 | 7890502 | -0.06 | -0.60% |
| 2009-07-24 | 9.85 | 10.23 | 9.51 | 10.06 | 769759 | 7605171 | 0.32 | 3.29% |
| 2009-07-17 | 9.53 | 10.19 | 9.46 | 9.74 | 836614 | 8295816 | 0.11 | 1.14% |
| 2009-07-10 | 9.46 | 9.99 | 9.17 | 9.63 | 866564 | 8325043 | 0.26 | 2.77% |
| 2009-07-03 | 8.90 | 9.49 | 8.88 | 9.37 | 623574 | 5734316 | 0.48 | 5.40% |
| 2009-06-26 | 9.41 | 9.48 | 8.72 | 8.89 | 560658 | 5041148 | -0.41 | -4.41% |
| 2009-06-19 | 8.58 | 9.70 | 8.50 | 9.30 | 1107467 | 10217151 | 0.74 | 8.64% |
| 2009-06-12 | 8.21 | 8.95 | 7.98 | 8.56 | 867644 | 7412298 | 0.42 | 5.16% |
| 2009-06-05 | 7.95 | 8.44 | 7.85 | 8.14 | 575016 | 4689870 | 0.28 | 3.56% |
| 2009-05-27 | 7.40 | 8.09 | 7.36 | 7.86 | 407203 | 3195945 | 0.24 | 3.15% |
| 2009-05-22 | 8.06 | 8.34 | 7.45 | 7.62 | 709685 | 5630829 | -0.42 | -5.22% |
| 2009-05-15 | 7.34 | 8.16 | 7.30 | 8.04 | 949912 | 7424238 | 0.66 | 8.94% |
| 2009-05-08 | 7.02 | 7.50 | 7.02 | 7.38 | 585214 | 4249851 | 0.35 | 4.98% |
| 2009-04-30 | 7.03 | 7.13 | 6.55 | 7.03 | 312833 | 2142629 | 0.02 | 0.28% |
| 2009-04-24 | 7.37 | 7.60 | 6.82 | 7.01 | 582416 | 4208413 | -0.38 | -5.14% |
| 2009-04-17 | 7.22 | 7.70 | 7.07 | 7.39 | 955392 | 6983702 | 0.21 | 2.92% |
| 2009-04-10 | 7.04 | 7.19 | 6.30 | 7.18 | 346193 | 2336595 | 0.14 | 1.99% |
| 2009-04-03 | 6.74 | 7.32 | 6.51 | 7.04 | 807205 | 5664977 | 0.49 | 7.48% |
| 2009-03-27 | 6.36 | 6.94 | 6.28 | 6.55 | 588541 | 3896346 | 0.13 | 2.02% |
| 2009-03-20 | 5.94 | 6.63 | 5.84 | 6.42 | 478007 | 3054258 | 0.41 | 6.82% |
| 2009-03-13 | 6.12 | 6.20 | 5.52 | 6.01 | 387376 | 2303513 | -0.05 | -0.82% |
| 2009-03-06 | 5.35 | 6.22 | 5.25 | 6.06 | 422491 | 2459930 | 0.66 | 12.22% |
| 2009-02-27 | 6.33 | 6.66 | 5.21 | 5.40 | 530805 | 3240800 | -0.98 | -15.36% |
| 2009-02-20 | 6.54 | 6.97 | 5.91 | 6.38 | 694783 | 4424169 | -0.12 | -1.85% |
| 2009-02-13 | 5.62 | 6.59 | 5.51 | 6.50 | 1020438 | 6266916 | 0.95 | 17.12% |
| 2009-02-06 | 4.92 | 5.60 | 4.82 | 5.55 | 656070 | 3455158 | 0.67 | 13.73% |
| 2009-01-23 | 4.87 | 5.05 | 4.68 | 4.88 | 392446 | 1920212 | 0.05 | 1.03% |
| 2009-01-16 | 4.40 | 5.11 | 4.38 | 4.83 | 483775 | 2272193 | 0.35 | 7.81% |
| 2009-01-09 | 4.17 | 4.58 | 4.12 | 4.48 | 227796 | 998576 | 0.18 | 4.19% |
| 2008-12-26 | 4.84 | 4.86 | 4.20 | 4.30 | 311648 | 1388564 | -0.53 | -10.97% |
| 2008-12-19 | 4.61 | 4.90 | 4.46 | 4.83 | 316846 | 1487894 | 0.33 | 7.33% |
| 2008-12-12 | 5.10 | 5.22 | 4.46 | 4.50 | 664895 | 3331004 | -0.47 | -9.46% |
| 2008-12-05 | 4.32 | 5.05 | 4.25 | 4.97 | 636427 | 3026515 | 0.65 | 15.05% |
| 2008-11-28 | 4.59 | 4.79 | 4.27 | 4.32 | 376861 | 1699337 | -0.24 | -5.26% |
| 2008-11-21 | 4.30 | 4.92 | 4.03 | 4.56 | 745284 | 3394817 | 0.20 | 4.59% |
| 2008-11-14 | 3.72 | 4.36 | 3.67 | 4.36 | 314025 | 1271649 | 0.75 | 20.78% |
| 2008-11-07 | 3.81 | 3.90 | 3.34 | 3.61 | 170611 | 610482 | -0.31 | -7.91% |
| 2008-10-31 | 4.30 | 4.38 | 3.88 | 3.92 | 211873 | 873131 | -0.51 | -11.51% |
| 2008-10-24 | 4.36 | 4.72 | 4.21 | 4.43 | 173012 | 780801 | 0.12 | 2.78% |
| 2008-10-17 | 4.60 | 5.22 | 4.15 | 4.31 | 234303 | 1090831 | -0.35 | -7.51% |
| 2008-10-10 | 5.70 | 5.89 | 4.55 | 4.66 | 432320 | 2280458 | -1.08 | -18.82% |
| 2008-09-26 | 5.32 | 5.88 | 5.01 | 5.74 | 734706 | 3986262 | 0.90 | 18.59% |
| 2008-09-19 | 4.94 | 5.05 | 4.01 | 4.84 | 155240 | 701023 | -0.10 | -2.02% |
| 2008-09-12 | 4.93 | 5.26 | 4.60 | 4.94 | 167195 | 820311 | 0.02 | 0.41% |
| 2008-09-05 | 5.37 | 5.37 | 4.90 | 4.92 | 137278 | 708398 | -0.51 | -9.39% |
| 2008-08-29 | 5.45 | 5.59 | 4.90 | 5.43 | 170625 | 900051 | -0.08 | -1.45% |
| 2008-08-22 | 5.58 | 5.97 | 4.85 | 5.51 | 256510 | 1400532 | -0.02 | -0.36% |
| 2008-08-15 | 6.39 | 6.40 | 5.20 | 5.53 | 163852 | 921142 | -0.82 | -12.91% |
| 2008-08-08 | 7.33 | 7.37 | 6.30 | 6.35 | 111842 | 780762 | -1.10 | -14.77% |
| 2008-08-01 | 7.55 | 7.90 | 7.10 | 7.45 | 179856 | 1356946 | -0.14 | -1.84% |
| 2008-07-25 | 7.05 | 7.86 | 7.05 | 7.59 | 185539 | 1418731 | 0.23 | 3.12% |
| 2008-07-18 | 7.64 | 7.97 | 6.87 | 7.36 | 204187 | 1509016 | -0.41 | -5.28% |
| 2008-07-11 | 7.50 | 8.30 | 7.40 | 7.77 | 324836 | 2576129 | 0.27 | 3.60% |
| 2008-07-04 | 7.45 | 7.72 | 6.75 | 7.50 | 305939 | 2230761 | -0.25 | -3.23% |
| 2008-06-27 | 7.18 | 8.28 | 6.82 | 7.75 | 409935 | 3122724 | 0.32 | 4.31% |
| 2008-06-20 | 7.66 | 7.94 | 6.55 | 7.43 | 358431 | 2643578 | -0.27 | -3.51% |
| 2008-06-13 | 8.56 | 9.18 | 7.50 | 7.70 | 354088 | 2967089 | -1.81 | -19.03% |
| 2008-06-06 | 8.99 | 10.52 | 8.81 | 9.51 | 898441 | 8800804 | 0.43 | 4.74% |
| 2008-05-30 | 8.12 | 9.08 | 7.88 | 9.08 | 289516 | 2475027 | 0.85 | 10.33% |
| 2008-05-23 | 9.52 | 9.58 | 8.15 | 8.23 | 213887 | 1865668 | -1.35 | -14.09% |
| 2008-05-16 | 9.15 | 9.88 | 8.96 | 9.58 | 268501 | 2539048 | 0.16 | 1.70% |
| 2008-05-09 | 10.38 | 10.75 | 9.00 | 9.42 | 419284 | 4159491 | -0.94 | -9.07% |
| 2008-04-30 | 9.50 | 10.45 | 9.19 | 10.36 | 405976 | 3981179 | 0.84 | 8.82% |
| 2008-04-25 | 8.05 | 9.52 | 6.79 | 9.52 | 323477 | 2798258 | 2.02 | 26.93% |
| 2008-04-18 | 8.90 | 8.95 | 7.50 | 7.50 | 128859 | 1046070 | -1.63 | -17.85% |
| 2008-04-11 | 8.14 | 9.81 | 7.98 | 9.13 | 231646 | 2109894 | 0.93 | 11.34% |
| 2008-04-03 | 9.80 | 10.04 | 7.55 | 8.20 | 139628 | 1208294 | -2.03 | -19.84% |
| 2008-03-28 | 11.28 | 11.42 | 9.28 | 10.23 | 149662 | 1544537 | -0.95 | -8.50% |
| 2008-03-21 | 12.40 | 12.68 | 10.14 | 11.18 | 191879 | 2152318 | -1.12 | -9.11% |
| 2008-03-14 | 14.20 | 14.20 | 12.23 | 12.30 | 143993 | 1896084 | -1.98 | -13.87% |
| 2008-03-07 | 13.55 | 14.55 | 13.15 | 14.28 | 269959 | 3811888 | 0.71 | 5.23% |
| 2008-02-29 | 13.41 | 13.82 | 12.85 | 13.57 | 114480 | 1528240 | 0.08 | 0.59% |
| 2008-02-22 | 14.21 | 14.68 | 13.30 | 13.49 | 148422 | 2081719 | -0.37 | -2.67% |
| 2008-02-15 | 13.79 | 14.73 | 13.28 | 13.86 | 78331 | 1080854 | 0.11 | 0.80% |
| 2008-02-05 | 12.81 | 13.97 | 12.62 | 13.75 | 73747 | 994001 | 1.35 | 10.89% |
| 2008-02-01 | 14.94 | 15.10 | 11.98 | 12.40 | 221337 | 3008273 | -2.72 | -17.99% |
| 2008-01-25 | 17.37 | 17.80 | 14.02 | 15.12 | 463795 | 7277306 | -2.16 | -12.50% |
| 2008-01-18 | 15.93 | 17.37 | 15.00 | 17.28 | 509406 | 8398560 | 1.38 | 8.68% |
| 2008-01-11 | 15.25 | 16.40 | 15.15 | 15.90 | 297125 | 4669483 | 0.60 | 3.92% |
| 2008-01-04 | 14.30 | 15.69 | 14.25 | 15.30 | 171991 | 2602112 | 0.99 | 6.92% |
| 2007-12-28 | 14.28 | 14.84 | 14.26 | 14.31 | 239613 | 3485828 | 0.21 | 1.49% |
| 2007-12-21 | 13.65 | 14.18 | 13.30 | 14.10 | 163524 | 2257234 | 0.55 | 4.06% |
| 2007-12-14 | 12.60 | 14.15 | 12.53 | 13.55 | 314807 | 4284550 | 0.76 | 5.94% |
| 2007-12-07 | 11.99 | 12.90 | 11.90 | 12.79 | 144316 | 1803080 | 0.89 | 7.48% |
| 2007-11-30 | 12.37 | 12.58 | 11.65 | 11.90 | 129572 | 1556944 | -0.33 | -2.70% |
| 2007-11-23 | 12.62 | 13.17 | 11.70 | 12.23 | 166534 | 2095683 | -0.22 | -1.77% |
| 2007-11-16 | 12.19 | 12.85 | 11.24 | 12.45 | 165189 | 1999425 | 0.19 | 1.55% |
| 2007-11-09 | 13.55 | 14.10 | 12.10 | 12.26 | 178299 | 2358763 | -1.21 | -8.98% |
| 2007-11-02 | 13.00 | 14.55 | 12.51 | 13.47 | 315399 | 4293448 | 0.54 | 4.18% |
| 2007-10-26 | 15.81 | 16.14 | 12.45 | 12.93 | 319194 | 4567788 | -3.47 | -21.16% |
| 2007-10-18 | 16.20 | 17.39 | 15.50 | 16.40 | 397424 | 6590100 | 0.50 | 3.15% |
| 2007-10-12 | 17.02 | 17.20 | 14.88 | 15.90 | 469478 | 7739569 | -0.51 | -3.11% |
| 2007-09-28 | 15.70 | 16.66 | 15.05 | 16.41 | 358255 | 5774945 | 0.72 | 4.59% |
| 2007-09-21 | 15.49 | 17.30 | 15.28 | 15.69 | 444317 | 7179125 | 0.13 | 0.83% |
| 2007-09-14 | 16.80 | 17.35 | 15.01 | 15.56 | 481452 | 7727289 | -1.49 | -8.74% |
| 2007-09-07 | 18.16 | 18.79 | 16.98 | 17.05 | 558033 | 9849052 | -0.99 | -5.49% |
| 2007-08-31 | 18.30 | 18.68 | 16.80 | 18.04 | 671027 | 11861601 | -0.12 | -0.66% |
| 2007-08-24 | 17.85 | 19.15 | 17.57 | 18.16 | 844784 | 15629492 | 0.84 | 4.85% |
| 2007-08-17 | 16.42 | 18.08 | 16.38 | 17.32 | 563134 | 9767992 | 0.90 | 5.48% |
| 2007-08-10 | 18.72 | 19.56 | 16.18 | 16.42 | 733427 | 13077500 | -2.13 | -11.48% |
| 2007-08-03 | 18.35 | 20.28 | 17.38 | 18.55 | 972854 | 18388324 | 0.14 | 0.76% |
| 2007-07-27 | 15.65 | 18.97 | 15.65 | 18.41 | 941660 | 16542745 | 2.86 | 18.39% |
| 2007-07-20 | 15.66 | 15.70 | 14.01 | 15.55 | 483055 | 7215274 | 0.08 | 0.52% |
| 2007-07-13 | 15.48 | 16.81 | 14.75 | 15.47 | 713444 | 11226872 | 0.24 | 1.58% |
| 2007-07-06 | 14.91 | 15.55 | 13.47 | 15.23 | 801614 | 11716463 | 0.26 | 1.74% |
| 2007-06-29 | 19.19 | 19.19 | 14.97 | 14.97 | 1112781 | 19204134 | -3.30 | -18.06% |
| 2007-06-22 | 21.35 | 22.25 | 18.27 | 18.27 | 1236759 | 25677908 | -2.63 | -12.58% |
| 2007-06-15 | 20.20 | 21.15 | 18.20 | 20.90 | 1521466 | 30544836 | 2.02 | 10.70% |
| 2007-06-08 | 17.00 | 19.88 | 14.33 | 18.88 | 1875618 | 31611656 | 1.19 | 6.73% |
| 2007-06-01 | 25.30 | 25.80 | 17.69 | 17.69 | 1680429 | 37120344 | -6.49 | -26.84% |
| 2007-05-25 | 19.00 | 24.18 | 19.00 | 24.18 | 1786169 | 38276352 | 4.46 | 22.62% |
| 2007-05-18 | 19.98 | 20.68 | 17.68 | 19.72 | 1583656 | 30584158 | -0.80 | -3.90% |
| 2007-05-11 | 18.93 | 24.50 | 18.93 | 20.52 | 1551296 | 33038692 | 1.65 | 8.74% |
| 2007-04-27 | 15.50 | 19.43 | 15.48 | 18.87 | 1469790 | 25260700 | 3.87 | 25.80% |
| 2007-04-20 | 13.12 | 15.54 | 13.11 | 15.00 | 1559023 | 22424180 | 1.92 | 14.68% |
| 2007-04-13 | 12.88 | 13.93 | 12.41 | 13.08 | 1592810 | 20927332 | 1.20 | 10.10% |
| 2007-04-06 | 9.27 | 12.33 | 9.20 | 11.88 | 1905890 | 20190024 | 2.72 | 29.69% |
| 2007-03-30 | 8.60 | 9.62 | 8.55 | 9.16 | 1534440 | 13982668 | 0.56 | 6.51% |
| 2007-03-23 | 7.93 | 9.25 | 7.90 | 8.60 | 1152007 | 9982406 | 0.25 | 2.99% |
| 2007-03-16 | 7.99 | 9.12 | 7.65 | 8.35 | 1627576 | 13806181 | 0.40 | 5.03% |
| 2007-03-09 | 7.30 | 8.24 | 7.09 | 7.95 | 1308334 | 10256777 | 0.66 | 9.05% |
| 2007-03-02 | 8.27 | 8.50 | 6.96 | 7.29 | 1279255 | 9781281 | -0.84 | -10.33% |
| 2007-02-16 | 6.57 | 8.62 | 6.52 | 8.13 | 1713927 | 13237467 | 1.63 | 25.08% |
| 2007-02-09 | 6.28 | 6.69 | 5.76 | 6.50 | 948603 | 5911856 | 0.19 | 3.01% |
| 2007-02-02 | 6.97 | 7.28 | 6.00 | 6.31 | 1249939 | 8399982 | -0.51 | -7.48% |
| 2007-01-26 | 6.28 | 7.05 | 6.11 | 6.82 | 1444773 | 9486314 | 0.72 | 11.80% |
| 2007-01-19 | 5.65 | 6.34 | 5.40 | 6.10 | 1675352 | 9928745 | 0.54 | 9.71% |
| 2007-01-12 | 5.01 | 5.68 | 5.01 | 5.56 | 1440537 | 7758068 | 0.56 | 11.20% |
| 2007-01-05 | 5.19 | 5.48 | 4.80 | 5.00 | 785505 | 4039609 | -0.11 | -2.15% |
| 2006-12-29 | 4.25 | 5.23 | 4.21 | 5.11 | 1460973 | 6843223 | 0.86 | 20.23% |
| 2006-12-22 | 4.16 | 4.85 | 4.10 | 4.25 | 1722550 | 7553029 | 0.22 | 5.46% |
| 2006-12-15 | 3.64 | 4.04 | 3.62 | 4.03 | 1096888 | 4203275 | 0.42 | 11.63% |
| 2006-12-08 | 3.65 | 4.00 | 3.56 | 3.61 | 1069459 | 4007636 | -0.03 | -0.82% |
| 2006-12-01 | 3.67 | 3.75 | 3.41 | 3.64 | 631697 | 2296946 | -0.03 | -0.82% |
