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 | 8.83 | 9.15 | 7.83 | 8.06 | 3630714 | 30925842 | -0.75 | -8.51% |
| 2009-11-20 | 7.14 | 9.49 | 7.06 | 8.81 | 6661052 | 56684792 | 1.76 | 24.96% |
| 2009-11-13 | 7.02 | 7.19 | 6.82 | 7.05 | 1242443 | 8698384 | 0.18 | 2.62% |
| 2009-11-06 | 6.25 | 7.04 | 6.22 | 6.87 | 2222125 | 15113966 | 0.49 | 7.68% |
| 2009-10-30 | 6.60 | 6.66 | 6.25 | 6.38 | 1199878 | 7709508 | -0.23 | -3.48% |
| 2009-10-23 | 6.39 | 6.74 | 6.33 | 6.61 | 1639742 | 10718992 | 0.22 | 3.44% |
| 2009-10-16 | 6.16 | 6.45 | 6.05 | 6.39 | 1053452 | 6628087 | 0.28 | 4.58% |
| 2009-10-09 | 5.92 | 6.14 | 5.90 | 6.11 | 172207 | 1041958 | 0.21 | 3.56% |
| 2009-09-30 | 5.88 | 6.03 | 5.63 | 5.90 | 408542 | 2395505 | 0.04 | 0.68% |
| 2009-09-25 | 6.20 | 6.39 | 5.76 | 5.86 | 780972 | 4777455 | -0.37 | -5.94% |
| 2009-09-18 | 6.23 | 6.65 | 6.19 | 6.23 | 1518161 | 9725794 | 0.03 | 0.48% |
| 2009-09-11 | 6.26 | 6.44 | 6.04 | 6.20 | 1140071 | 7114478 | 0.01 | 0.16% |
| 2009-09-04 | 6.14 | 6.23 | 5.70 | 6.19 | 825807 | 4944033 | -0.09 | -1.43% |
| 2009-08-28 | 6.05 | 6.75 | 5.66 | 6.28 | 1546368 | 9576346 | 0.24 | 3.97% |
| 2009-08-21 | 5.85 | 6.07 | 5.56 | 6.04 | 998126 | 5800831 | 0.20 | 3.42% |
| 2009-08-14 | 6.55 | 6.75 | 5.79 | 5.84 | 1185531 | 7538005 | -0.88 | -13.10% |
| 2009-08-06 | 6.52 | 7.27 | 6.40 | 6.72 | 2394880 | 16328348 | 0.16 | 2.44% |
| 2009-07-31 | 6.32 | 6.66 | 5.81 | 6.56 | 2223202 | 14029874 | 0.32 | 5.13% |
| 2009-07-24 | 6.31 | 6.58 | 6.15 | 6.24 | 2185880 | 13910933 | -0.03 | -0.48% |
| 2009-07-17 | 5.96 | 6.37 | 5.94 | 6.27 | 1883128 | 11660957 | 0.29 | 4.85% |
| 2009-07-10 | 5.90 | 6.08 | 5.78 | 5.98 | 1456099 | 8621588 | 0.05 | 0.84% |
| 2009-07-03 | 5.58 | 6.20 | 5.51 | 5.93 | 2100943 | 12307574 | 0.35 | 6.27% |
| 2009-06-26 | 5.88 | 5.88 | 5.51 | 5.58 | 835695 | 4692965 | -0.21 | -3.63% |
| 2009-06-19 | 5.52 | 5.93 | 5.51 | 5.79 | 870408 | 4953885 | 0.23 | 4.14% |
| 2009-06-12 | 5.85 | 5.95 | 5.50 | 5.56 | 1181074 | 6794094 | -0.28 | -4.79% |
| 2009-06-05 | 5.96 | 6.09 | 5.70 | 5.84 | 1681665 | 9958048 | -0.02 | -0.34% |
| 2009-05-27 | 5.60 | 6.25 | 5.50 | 5.86 | 1852678 | 10939449 | 0.15 | 2.63% |
| 2009-05-22 | 5.70 | 5.89 | 5.36 | 5.71 | 2132767 | 11980066 | 0.02 | 0.35% |
| 2009-05-15 | 5.39 | 5.87 | 5.02 | 5.69 | 2519107 | 13749734 | 0.30 | 5.57% |
| 2009-05-08 | 4.94 | 5.48 | 4.94 | 5.39 | 1984425 | 10474037 | 0.45 | 9.11% |
| 2009-04-30 | 4.97 | 5.02 | 4.65 | 4.94 | 817470 | 3970825 | -0.03 | -0.60% |
| 2009-04-24 | 5.12 | 5.58 | 4.95 | 4.97 | 2026059 | 10677902 | -0.17 | -3.31% |
| 2009-04-17 | 5.20 | 5.43 | 5.04 | 5.14 | 2152351 | 11290169 | -0.01 | -0.19% |
| 2009-04-10 | 5.09 | 5.22 | 4.85 | 5.15 | 853587 | 4304168 | 0.07 | 1.38% |
| 2009-04-03 | 4.96 | 5.43 | 4.90 | 5.08 | 2050483 | 10600991 | 0.15 | 3.04% |
| 2009-03-27 | 4.98 | 5.09 | 4.61 | 4.93 | 1794309 | 8800285 | 0.02 | 0.41% |
| 2009-03-20 | 4.46 | 4.95 | 4.38 | 4.91 | 1475526 | 7038081 | 0.45 | 10.09% |
| 2009-03-13 | 4.57 | 4.70 | 4.24 | 4.46 | 967371 | 4361388 | -0.10 | -2.19% |
| 2009-03-06 | 4.22 | 4.83 | 4.18 | 4.56 | 1161102 | 5267773 | 0.26 | 6.05% |
| 2009-02-27 | 4.90 | 5.35 | 4.30 | 4.30 | 2039060 | 10179181 | -0.65 | -13.13% |
| 2009-02-20 | 5.04 | 5.48 | 4.72 | 4.95 | 2397320 | 12119682 | -0.06 | -1.20% |
| 2009-02-13 | 4.40 | 5.07 | 4.32 | 5.01 | 2326178 | 10799424 | 0.65 | 14.91% |
| 2009-02-06 | 4.01 | 4.39 | 3.99 | 4.36 | 1841845 | 7761020 | 0.41 | 10.38% |
| 2009-01-23 | 3.90 | 4.03 | 3.78 | 3.95 | 821998 | 3236408 | 0.06 | 1.54% |
| 2009-01-16 | 3.76 | 4.04 | 3.66 | 3.89 | 1170144 | 4524587 | 0.11 | 2.91% |
| 2009-01-09 | 3.38 | 3.90 | 3.32 | 3.78 | 942214 | 3456875 | 0.17 | 4.71% |
| 2008-12-26 | 3.91 | 4.07 | 3.40 | 3.61 | 750209 | 2792291 | -0.28 | -7.20% |
| 2008-12-19 | 3.71 | 4.04 | 3.60 | 3.89 | 1030323 | 3984005 | 0.27 | 7.46% |
| 2008-12-12 | 4.20 | 4.24 | 3.50 | 3.62 | 1846416 | 7377247 | -0.46 | -11.28% |
| 2008-12-05 | 3.17 | 4.08 | 3.14 | 4.08 | 2294155 | 8390184 | 0.89 | 27.90% |
| 2008-11-28 | 3.27 | 3.41 | 3.01 | 3.19 | 835097 | 2685409 | -0.09 | -2.74% |
| 2008-11-21 | 3.10 | 3.49 | 3.02 | 3.28 | 1596360 | 5180455 | 0.15 | 4.79% |
| 2008-11-14 | 2.73 | 3.15 | 2.70 | 3.13 | 932563 | 2728744 | 0.45 | 16.79% |
| 2008-11-07 | 2.63 | 2.73 | 2.43 | 2.68 | 339818 | 883162 | 0.04 | 1.51% |
| 2008-10-31 | 2.98 | 3.00 | 2.61 | 2.64 | 344560 | 946961 | -0.39 | -12.87% |
| 2008-10-24 | 3.02 | 3.20 | 2.94 | 3.03 | 281475 | 862281 | 0.03 | 1.00% |
| 2008-10-17 | 2.99 | 3.38 | 2.90 | 3.00 | 386417 | 1196732 | -0.05 | -1.64% |
| 2008-10-10 | 3.63 | 3.85 | 3.00 | 3.05 | 487202 | 1684240 | -0.65 | -17.57% |
| 2008-09-26 | 3.65 | 3.94 | 3.47 | 3.70 | 1121853 | 4169055 | 0.30 | 8.82% |
| 2008-09-19 | 3.48 | 3.51 | 2.87 | 3.40 | 402364 | 1301878 | -0.13 | -3.68% |
| 2008-09-12 | 3.91 | 3.93 | 3.47 | 3.53 | 250370 | 912177 | -0.37 | -9.49% |
| 2008-09-05 | 4.02 | 4.16 | 3.80 | 3.90 | 438077 | 1740677 | -0.16 | -3.94% |
| 2008-08-29 | 4.50 | 4.67 | 3.87 | 4.06 | 519500 | 2144234 | -0.44 | -9.78% |
| 2008-08-22 | 4.72 | 4.78 | 4.13 | 4.50 | 439574 | 1963431 | -0.14 | -3.02% |
| 2008-08-15 | 5.28 | 5.30 | 4.40 | 4.64 | 392325 | 1848201 | -0.68 | -12.78% |
| 2008-08-08 | 6.08 | 6.24 | 5.30 | 5.32 | 428862 | 2524103 | -0.84 | -13.64% |
| 2008-08-01 | 6.60 | 6.68 | 6.00 | 6.16 | 509032 | 3232410 | -0.40 | -6.10% |
| 2008-07-25 | 6.50 | 6.70 | 6.37 | 6.56 | 603223 | 3929132 | 0.26 | 4.13% |
| 2008-07-18 | 6.96 | 7.05 | 5.96 | 6.30 | 739159 | 4807881 | -0.48 | -7.08% |
| 2008-07-11 | 6.79 | 7.25 | 6.65 | 6.78 | 1302828 | 9070119 | 0.00 | 0.00% |
| 2008-07-04 | 6.18 | 6.98 | 6.07 | 6.78 | 938267 | 6154971 | 0.52 | 8.31% |
| 2008-06-27 | 6.35 | 6.96 | 6.11 | 6.26 | 1135377 | 7490729 | -0.12 | -1.88% |
| 2008-06-20 | 6.11 | 6.65 | 5.72 | 6.38 | 1041970 | 6521974 | 0.19 | 3.07% |
| 2008-06-13 | 7.33 | 7.39 | 6.16 | 6.19 | 773417 | 5219282 | -1.46 | -19.09% |
| 2008-06-06 | 7.95 | 8.68 | 7.55 | 7.65 | 1684256 | 13883016 | -0.33 | -4.13% |
| 2008-05-30 | 7.49 | 8.09 | 7.18 | 7.98 | 1293249 | 10018691 | 0.49 | 6.54% |
| 2008-05-23 | 7.90 | 8.15 | 6.95 | 7.49 | 1163235 | 8900204 | -0.41 | -5.19% |
| 2008-05-16 | 7.54 | 8.22 | 7.40 | 7.90 | 1561665 | 12329981 | 0.22 | 2.87% |
| 2008-05-09 | 7.28 | 7.85 | 7.00 | 7.68 | 1550980 | 11646905 | 0.41 | 5.64% |
| 2008-04-30 | 6.78 | 7.28 | 6.68 | 7.27 | 441323 | 3087232 | 0.34 | 4.91% |
| 2008-04-25 | 6.66 | 7.18 | 5.54 | 6.93 | 978351 | 6425681 | 0.82 | 13.42% |
| 2008-04-18 | 7.25 | 7.39 | 6.06 | 6.11 | 708542 | 4838777 | -1.43 | -18.97% |
| 2008-04-11 | 6.98 | 7.80 | 6.80 | 7.54 | 1024475 | 7569523 | 0.46 | 6.50% |
| 2008-04-03 | 8.95 | 9.15 | 6.40 | 7.08 | 974663 | 7521250 | -2.17 | -23.46% |
| 2008-03-28 | 9.15 | 9.70 | 8.45 | 9.25 | 1201285 | 10962414 | 0.35 | 3.93% |
| 2008-03-21 | 9.08 | 9.46 | 7.73 | 8.90 | 1376849 | 11897945 | -0.21 | -2.31% |
| 2008-03-14 | 10.09 | 10.27 | 8.80 | 9.11 | 1134508 | 10883659 | -1.00 | -9.89% |
| 2008-03-07 | 9.31 | 11.00 | 9.19 | 10.11 | 2495396 | 25360126 | 0.84 | 9.06% |
| 2008-02-29 | 8.82 | 9.50 | 8.61 | 9.27 | 1114495 | 10206889 | 0.47 | 5.34% |
| 2008-02-22 | 8.61 | 9.50 | 8.53 | 8.80 | 1081762 | 9776354 | 0.52 | 6.28% |
| 2008-02-15 | 8.23 | 8.60 | 7.95 | 8.28 | 311530 | 2577727 | 0.13 | 1.59% |
| 2008-02-05 | 7.92 | 8.34 | 7.77 | 8.15 | 266148 | 2166308 | 0.55 | 7.24% |
| 2008-02-01 | 9.00 | 9.08 | 7.35 | 7.60 | 863008 | 7128625 | -1.58 | -17.21% |
| 2008-01-25 | 10.13 | 10.27 | 8.10 | 9.18 | 1955896 | 17861122 | -0.92 | -9.11% |
| 2008-01-18 | 9.01 | 10.17 | 8.86 | 10.10 | 2222618 | 21438546 | 1.09 | 12.10% |
| 2008-01-11 | 9.00 | 9.60 | 8.80 | 9.01 | 1863180 | 17180148 | -0.12 | -1.31% |
| 2008-01-04 | 8.26 | 9.50 | 8.21 | 9.13 | 1634383 | 14496100 | 1.17 | 14.70% |
| 2007-12-28 | 7.55 | 7.99 | 7.45 | 7.96 | 1168107 | 8961903 | 0.51 | 6.85% |
| 2007-12-21 | 7.04 | 7.65 | 7.04 | 7.45 | 903486 | 6624200 | 0.46 | 6.58% |
| 2007-12-14 | 6.95 | 7.39 | 6.80 | 6.99 | 765056 | 5378757 | 0.11 | 1.60% |
| 2007-12-07 | 6.42 | 6.94 | 6.42 | 6.88 | 356137 | 2399117 | 0.45 | 7.00% |
| 2007-11-30 | 7.09 | 7.13 | 6.43 | 6.43 | 416678 | 2792687 | -0.55 | -7.88% |
| 2007-11-23 | 7.45 | 7.69 | 6.73 | 6.98 | 798242 | 5801092 | -0.41 | -5.55% |
| 2007-11-16 | 6.69 | 7.46 | 6.53 | 7.39 | 1031587 | 7349216 | 0.69 | 10.30% |
| 2007-11-09 | 6.40 | 7.15 | 6.20 | 6.70 | 743056 | 5051978 | 0.30 | 4.69% |
| 2007-11-02 | 6.37 | 7.16 | 6.30 | 6.40 | 861521 | 5805984 | 0.04 | 0.63% |
| 2007-10-26 | 6.80 | 6.80 | 5.89 | 6.36 | 667075 | 4283344 | -0.64 | -9.14% |
| 2007-10-18 | 7.17 | 7.29 | 6.71 | 7.00 | 679653 | 4802133 | -0.17 | -2.37% |
| 2007-10-12 | 8.05 | 8.09 | 6.70 | 7.17 | 1104612 | 8311248 | -0.77 | -9.70% |
| 2007-09-28 | 8.31 | 8.38 | 7.76 | 7.94 | 1057577 | 8477328 | -0.36 | -4.34% |
| 2007-09-20 | 7.86 | 8.50 | 7.85 | 8.30 | 1844475 | 15069147 | 0.46 | 5.87% |
| 2007-09-14 | 7.69 | 8.35 | 7.14 | 7.84 | 1970839 | 15258290 | 0.03 | 0.38% |
| 2007-09-07 | 7.90 | 8.38 | 7.78 | 7.81 | 2251489 | 18143964 | -0.06 | -0.76% |
| 2007-08-31 | 7.98 | 8.15 | 7.14 | 7.87 | 2775788 | 21592086 | 0.04 | 0.51% |
| 2007-08-24 | 7.30 | 8.00 | 7.07 | 7.83 | 2672071 | 19863664 | 0.78 | 11.06% |
| 2007-08-17 | 7.13 | 7.36 | 6.68 | 7.05 | 2452175 | 17252356 | 0.00 | 0.00% |
| 2007-08-10 | 6.20 | 7.09 | 6.20 | 7.05 | 2393006 | 16007186 | 0.66 | 10.33% |
| 2007-08-03 | 6.90 | 7.06 | 6.12 | 6.39 | 1850285 | 12286446 | -0.59 | -8.45% |
| 2007-07-27 | 6.08 | 7.08 | 6.02 | 6.98 | 2128100 | 13948306 | 0.90 | 14.80% |
| 2007-07-20 | 5.95 | 6.15 | 5.78 | 6.08 | 747248 | 4462385 | 0.18 | 3.05% |
| 2007-07-13 | 6.50 | 6.98 | 5.71 | 5.90 | 1411680 | 8912738 | -0.78 | -11.68% |
| 2007-07-04 | 6.41 | 6.88 | 6.35 | 6.68 | 608358 | 3996686 | 0.27 | 4.21% |
| 2007-06-29 | 7.46 | 7.62 | 6.22 | 6.41 | 1494280 | 10308750 | -0.99 | -13.38% |
| 2007-06-22 | 8.54 | 8.88 | 7.05 | 7.40 | 1855781 | 15173597 | -1.11 | -13.04% |
| 2007-06-15 | 7.83 | 9.47 | 7.80 | 8.51 | 4269078 | 37077964 | 0.47 | 5.85% |
| 2007-06-08 | 7.85 | 8.30 | 6.66 | 8.04 | 3195060 | 23830852 | -0.18 | -2.19% |
| 2007-06-01 | 11.40 | 11.70 | 8.22 | 8.22 | 3523695 | 36300256 | -3.02 | -26.87% |
| 2007-05-25 | 10.15 | 11.35 | 10.01 | 11.24 | 3388470 | 37000864 | 0.68 | 6.44% |
| 2007-05-18 | 10.49 | 11.06 | 9.95 | 10.56 | 2791457 | 29511510 | -0.16 | -1.49% |
| 2007-05-11 | 9.70 | 11.27 | 9.38 | 10.72 | 4869530 | 50641052 | 0.89 | 9.05% |
| 2007-04-27 | 9.55 | 10.38 | 9.12 | 9.83 | 4688680 | 45735868 | 0.31 | 3.26% |
| 2007-04-20 | 9.72 | 10.29 | 9.07 | 9.52 | 2669332 | 25997056 | -0.28 | -2.86% |
| 2007-04-13 | 9.10 | 10.29 | 9.00 | 9.80 | 4122395 | 39920904 | 0.72 | 7.93% |
| 2007-04-06 | 8.86 | 9.48 | 8.86 | 9.08 | 2037027 | 18565404 | 0.23 | 2.60% |
| 2007-03-30 | 9.22 | 9.49 | 8.57 | 8.85 | 2577025 | 23357236 | -0.49 | -5.25% |
| 2007-03-23 | 7.42 | 9.47 | 7.37 | 9.34 | 4191979 | 35995088 | 1.61 | 20.83% |
| 2007-03-16 | 7.57 | 8.33 | 7.44 | 7.73 | 2283044 | 18188444 | 0.16 | 2.11% |
| 2007-03-09 | 7.99 | 8.16 | 7.41 | 7.57 | 1702833 | 13188959 | -0.33 | -4.18% |
| 2007-03-02 | 8.08 | 8.15 | 6.96 | 7.90 | 2408806 | 18444662 | 0.26 | 3.40% |
| 2007-02-16 | 7.06 | 7.94 | 7.03 | 7.64 | 2068323 | 15325774 | 0.64 | 9.14% |
| 2007-02-09 | 6.46 | 7.18 | 6.19 | 7.00 | 2161585 | 14537350 | 0.65 | 10.24% |
| 2007-02-02 | 7.20 | 7.59 | 6.03 | 6.35 | 2964511 | 20277388 | -0.75 | -10.56% |
| 2007-01-26 | 6.45 | 7.10 | 6.34 | 7.10 | 3138849 | 21056744 | 0.75 | 11.81% |
| 2007-01-19 | 5.86 | 6.45 | 5.80 | 6.35 | 1994325 | 12203441 | 0.50 | 8.55% |
| 2007-01-12 | 6.15 | 6.50 | 5.76 | 5.85 | 2267243 | 14014015 | -0.30 | -4.88% |
| 2007-01-05 | 5.81 | 6.26 | 5.75 | 6.15 | 1830464 | 11114930 | 0.46 | 8.08% |
| 2006-12-29 | 5.35 | 5.70 | 5.27 | 5.69 | 1711117 | 9387745 | 0.32 | 5.96% |
| 2006-12-22 | 5.51 | 5.74 | 5.31 | 5.37 | 2092098 | 11577538 | -0.12 | -2.19% |
| 2006-12-15 | 5.52 | 5.70 | 5.15 | 5.49 | 1840218 | 10011001 | 0.07 | 1.29% |
| 2006-12-07 | 5.37 | 5.75 | 5.27 | 5.42 | 1931109 | 10669029 | 0.05 | 0.93% |
| 2006-12-01 | 5.13 | 5.54 | 5.02 | 5.37 | 2129098 | 11399021 | 0.30 | 5.92% |
