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 | 7.72 | 8.10 | 7.16 | 7.34 | 654419 | 5038949 | -0.32 | -4.18% |
| 2009-11-20 | 7.18 | 7.88 | 7.12 | 7.66 | 532560 | 3953417 | 0.59 | 8.35% |
| 2009-11-13 | 6.73 | 7.07 | 6.64 | 7.07 | 302260 | 2065670 | 0.34 | 5.05% |
| 2009-11-06 | 6.21 | 6.92 | 6.10 | 6.73 | 310079 | 2058458 | 0.43 | 6.83% |
| 2009-10-30 | 6.61 | 6.64 | 6.23 | 6.30 | 149249 | 952788 | -0.31 | -4.69% |
| 2009-10-23 | 6.25 | 6.62 | 6.22 | 6.61 | 233826 | 1509727 | 0.36 | 5.76% |
| 2009-10-16 | 6.29 | 6.45 | 6.10 | 6.25 | 121544 | 765263 | -0.03 | -0.48% |
| 2009-10-09 | 6.02 | 6.28 | 6.00 | 6.28 | 23671 | 146178 | 0.27 | 4.49% |
| 2009-09-30 | 6.32 | 6.41 | 5.87 | 6.01 | 76274 | 463510 | -0.31 | -4.91% |
| 2009-09-25 | 6.70 | 7.10 | 6.19 | 6.32 | 245997 | 1645540 | -0.54 | -7.87% |
| 2009-09-18 | 6.58 | 7.22 | 6.58 | 6.86 | 275403 | 1895418 | 0.28 | 4.25% |
| 2009-09-11 | 6.55 | 6.66 | 6.39 | 6.58 | 159830 | 1045853 | 0.09 | 1.39% |
| 2009-09-04 | 6.66 | 6.71 | 6.05 | 6.49 | 184936 | 1165815 | -0.32 | -4.70% |
| 2009-08-28 | 6.53 | 7.30 | 6.32 | 6.81 | 299101 | 2062598 | 0.28 | 4.29% |
| 2009-08-21 | 6.40 | 6.57 | 5.90 | 6.53 | 174608 | 1095473 | 0.00 | 0.00% |
| 2009-08-14 | 7.00 | 7.71 | 6.51 | 6.53 | 384255 | 2778516 | -0.36 | -5.22% |
| 2009-08-07 | 6.79 | 7.63 | 6.75 | 6.89 | 472513 | 3408416 | 0.12 | 1.77% |
| 2009-07-31 | 6.81 | 7.06 | 6.25 | 6.77 | 328446 | 2210399 | 0.01 | 0.15% |
| 2009-07-24 | 6.70 | 6.89 | 6.45 | 6.76 | 280049 | 1866989 | 0.06 | 0.90% |
| 2009-07-17 | 6.53 | 6.93 | 6.53 | 6.70 | 338421 | 2264955 | 0.18 | 2.76% |
| 2009-07-10 | 6.16 | 6.64 | 6.06 | 6.52 | 280049 | 1778876 | 0.36 | 5.84% |
| 2009-07-03 | 6.19 | 6.23 | 6.03 | 6.16 | 131122 | 802683 | -0.02 | -0.32% |
| 2009-06-26 | 6.21 | 6.33 | 6.06 | 6.18 | 142900 | 885399 | 0.02 | 0.33% |
| 2009-06-19 | 6.10 | 6.30 | 6.02 | 6.16 | 138955 | 856633 | 0.00 | 0.00% |
| 2009-06-12 | 6.43 | 6.52 | 6.00 | 6.16 | 144168 | 904879 | -0.27 | -4.20% |
| 2009-06-05 | 6.29 | 6.75 | 6.27 | 6.43 | 128180 | 833188 | 0.17 | 2.72% |
| 2009-05-27 | 6.25 | 6.47 | 6.05 | 6.26 | 87440 | 550509 | -0.08 | -1.26% |
| 2009-05-22 | 6.76 | 6.78 | 6.30 | 6.34 | 192953 | 1269480 | -0.42 | -6.21% |
| 2009-05-15 | 7.15 | 7.15 | 6.51 | 6.76 | 208277 | 1410793 | -0.36 | -5.06% |
| 2009-05-08 | 9.70 | 11.48 | 7.01 | 7.12 | 318318 | 3163608 | -2.20 | -23.61% |
| 2009-04-29 | 9.67 | 9.75 | 8.88 | 9.32 | 59391 | 548017 | -0.35 | -3.62% |
| 2009-04-24 | 10.05 | 10.33 | 9.41 | 9.67 | 135117 | 1339816 | -0.44 | -4.35% |
| 2009-04-17 | 10.20 | 11.07 | 9.95 | 10.11 | 274938 | 2860063 | -0.13 | -1.27% |
| 2009-04-10 | 9.90 | 10.58 | 9.32 | 10.24 | 216335 | 2167277 | 0.41 | 4.17% |
| 2009-04-03 | 8.84 | 10.17 | 8.68 | 9.83 | 228193 | 2182922 | 1.00 | 11.32% |
| 2009-03-27 | 8.45 | 9.12 | 8.35 | 8.83 | 165589 | 1453034 | 0.38 | 4.50% |
| 2009-03-20 | 8.40 | 8.88 | 8.00 | 8.45 | 152561 | 1299695 | 0.17 | 2.05% |
| 2009-03-13 | 8.04 | 9.15 | 7.88 | 8.28 | 334626 | 2834589 | 0.23 | 2.86% |
| 2009-03-06 | 7.01 | 8.25 | 6.81 | 8.05 | 151298 | 1134684 | 1.05 | 15.00% |
| 2009-02-27 | 8.80 | 9.10 | 6.76 | 7.00 | 195159 | 1593230 | -1.86 | -20.99% |
| 2009-02-20 | 9.15 | 9.27 | 8.20 | 8.86 | 232765 | 2019520 | -0.15 | -1.67% |
| 2009-02-13 | 8.16 | 9.23 | 7.93 | 9.01 | 369468 | 3124516 | 0.81 | 9.88% |
| 2009-02-06 | 7.84 | 8.45 | 7.60 | 8.20 | 248103 | 1990723 | 0.50 | 6.49% |
| 2009-01-23 | 7.71 | 7.95 | 7.25 | 7.70 | 189517 | 1430469 | -0.10 | -1.28% |
| 2009-01-16 | 7.35 | 8.47 | 7.25 | 7.80 | 387622 | 2999776 | 0.69 | 9.71% |
| 2009-01-09 | 5.93 | 7.19 | 5.93 | 7.11 | 198342 | 1312188 | 1.19 | 20.10% |
| 2008-12-26 | 6.76 | 7.10 | 5.90 | 5.92 | 198092 | 1283642 | -0.81 | -12.04% |
| 2008-12-19 | 6.18 | 6.90 | 6.08 | 6.73 | 266738 | 1719380 | 0.54 | 8.72% |
| 2008-12-12 | 5.84 | 6.37 | 5.55 | 6.19 | 272983 | 1628860 | 0.45 | 7.84% |
| 2008-12-05 | 4.51 | 5.76 | 4.46 | 5.74 | 274895 | 1476437 | 1.26 | 28.12% |
| 2008-11-28 | 5.00 | 5.16 | 4.45 | 4.48 | 74893 | 355998 | -0.56 | -11.11% |
| 2008-11-21 | 5.03 | 5.55 | 4.75 | 5.04 | 197443 | 1020658 | -0.02 | -0.40% |
| 2008-11-14 | 4.14 | 5.09 | 4.10 | 5.06 | 242023 | 1121180 | 0.96 | 23.41% |
| 2008-11-07 | 5.23 | 5.40 | 3.87 | 4.10 | 184583 | 843189 | -1.62 | -28.32% |
| 2008-10-31 | 5.80 | 6.49 | 5.21 | 5.72 | 115509 | 692791 | -0.16 | -2.72% |
| 2008-10-24 | 5.88 | 6.22 | 5.67 | 5.88 | 24455 | 145754 | 0.13 | 2.26% |
| 2008-10-17 | 6.51 | 6.76 | 5.66 | 5.75 | 23695 | 147715 | -1.00 | -14.81% |
| 2008-10-10 | 6.52 | 7.05 | 6.21 | 6.75 | 39605 | 265855 | 0.15 | 2.27% |
| 2008-09-26 | 6.70 | 7.30 | 5.82 | 6.60 | 72342 | 472702 | -0.09 | -1.34% |
| 2008-09-19 | 7.07 | 7.07 | 5.67 | 6.69 | 58535 | 376721 | -0.23 | -3.32% |
| 2008-09-12 | 8.09 | 8.19 | 6.70 | 6.92 | 35419 | 251286 | -1.11 | -13.82% |
| 2008-09-05 | 9.42 | 9.42 | 7.86 | 8.03 | 26590 | 230200 | -1.40 | -14.85% |
| 2008-08-29 | 11.19 | 11.55 | 9.01 | 9.43 | 58442 | 586064 | -1.82 | -16.18% |
| 2008-08-22 | 10.87 | 12.18 | 10.03 | 11.25 | 114346 | 1298998 | 0.53 | 4.94% |
| 2008-08-15 | 9.20 | 10.75 | 8.66 | 10.72 | 50873 | 511411 | 1.41 | 15.14% |
| 2008-08-08 | 10.25 | 10.27 | 9.10 | 9.31 | 16014 | 155150 | -1.04 | -10.05% |
| 2008-08-01 | 10.33 | 10.81 | 10.00 | 10.35 | 22880 | 239495 | 0.00 | 0.00% |
| 2008-07-25 | 10.75 | 11.15 | 10.10 | 10.35 | 30874 | 328835 | -0.28 | -2.63% |
| 2008-07-18 | 10.60 | 10.88 | 9.89 | 10.63 | 32665 | 343891 | 0.26 | 2.51% |
| 2008-07-11 | 9.44 | 10.90 | 9.21 | 10.37 | 76628 | 778503 | 1.17 | 12.72% |
| 2008-07-04 | 8.78 | 9.48 | 8.30 | 9.20 | 32280 | 288525 | 0.41 | 4.66% |
| 2008-06-27 | 8.90 | 9.65 | 8.40 | 8.79 | 46455 | 422815 | -0.26 | -2.87% |
| 2008-06-20 | 8.97 | 10.38 | 8.49 | 9.05 | 71510 | 673203 | 0.01 | 0.11% |
| 2008-06-13 | 10.50 | 10.50 | 8.90 | 9.04 | 19548 | 183637 | -1.73 | -16.06% |
| 2008-06-06 | 11.01 | 11.27 | 10.39 | 10.77 | 25769 | 280807 | -0.71 | -6.18% |
| 2008-05-30 | 12.01 | 12.77 | 10.50 | 11.48 | 60202 | 685142 | -0.47 | -3.93% |
| 2008-05-23 | 12.65 | 12.97 | 11.48 | 11.95 | 29440 | 364761 | -0.80 | -6.28% |
| 2008-05-16 | 11.88 | 13.58 | 11.68 | 12.75 | 77784 | 1012269 | 0.77 | 6.43% |
| 2008-05-09 | 11.78 | 12.20 | 10.81 | 11.98 | 41949 | 486039 | 0.28 | 2.39% |
| 2008-04-30 | 11.01 | 11.80 | 10.70 | 11.70 | 23312 | 261770 | 0.73 | 6.66% |
| 2008-04-25 | 11.20 | 11.86 | 9.48 | 10.97 | 48450 | 521014 | 0.27 | 2.52% |
| 2008-04-18 | 12.79 | 12.79 | 10.31 | 10.70 | 15001 | 174589 | -2.19 | -16.99% |
| 2008-04-11 | 12.19 | 13.57 | 11.60 | 12.89 | 33509 | 433184 | 0.57 | 4.63% |
| 2008-04-03 | 13.80 | 14.16 | 11.23 | 12.32 | 16119 | 202661 | -1.86 | -13.12% |
| 2008-03-28 | 14.08 | 14.88 | 13.20 | 14.18 | 33873 | 476764 | 0.10 | 0.71% |
| 2008-03-21 | 16.06 | 16.40 | 13.02 | 14.08 | 43823 | 617333 | -2.27 | -13.88% |
| 2008-03-14 | 17.31 | 18.15 | 16.02 | 16.35 | 59428 | 1016392 | -0.97 | -5.60% |
| 2008-03-07 | 16.02 | 17.80 | 15.90 | 17.32 | 76706 | 1290029 | 1.37 | 8.59% |
| 2008-02-29 | 15.80 | 16.12 | 14.75 | 15.95 | 29907 | 461007 | 0.07 | 0.44% |
| 2008-02-22 | 16.41 | 17.15 | 15.45 | 15.88 | 38903 | 634753 | -0.10 | -0.63% |
| 2008-02-15 | 15.33 | 16.39 | 15.23 | 15.98 | 19227 | 305766 | 0.63 | 4.10% |
| 2008-02-05 | 14.47 | 15.60 | 14.47 | 15.35 | 16589 | 251880 | 1.05 | 7.34% |
| 2008-02-01 | 17.38 | 17.38 | 13.82 | 14.30 | 40817 | 635137 | -2.95 | -17.10% |
| 2008-01-25 | 20.96 | 21.00 | 16.11 | 17.25 | 62507 | 1101687 | -3.57 | -17.15% |
| 2008-01-18 | 20.47 | 22.86 | 20.10 | 20.82 | 98218 | 2109607 | 0.42 | 2.06% |
| 2008-01-11 | 21.90 | 21.95 | 19.98 | 20.40 | 75344 | 1572514 | -1.43 | -6.55% |
| 2008-01-04 | 21.10 | 22.99 | 20.75 | 21.83 | 47137 | 1032899 | 0.73 | 3.46% |
| 2007-12-28 | 18.40 | 21.90 | 18.40 | 21.10 | 130574 | 2674976 | 2.78 | 15.18% |
| 2007-12-21 | 17.60 | 18.48 | 17.40 | 18.32 | 57388 | 1034134 | 0.77 | 4.39% |
| 2007-12-14 | 17.20 | 18.66 | 16.72 | 17.55 | 59532 | 1066145 | 0.28 | 1.62% |
| 2007-12-07 | 16.36 | 17.37 | 16.02 | 17.27 | 29816 | 497230 | 0.83 | 5.05% |
| 2007-11-30 | 16.70 | 17.08 | 16.01 | 16.44 | 23929 | 395685 | -0.21 | -1.26% |
| 2007-11-23 | 17.01 | 18.60 | 16.00 | 16.65 | 47872 | 842875 | -0.25 | -1.48% |
| 2007-11-16 | 17.00 | 17.79 | 15.70 | 16.90 | 55287 | 927435 | -0.07 | -0.41% |
| 2007-11-09 | 17.53 | 18.58 | 16.70 | 16.97 | 27735 | 487044 | -0.54 | -3.08% |
| 2007-11-02 | 18.35 | 19.66 | 17.05 | 17.51 | 36572 | 663053 | -0.87 | -4.73% |
| 2007-10-26 | 21.99 | 21.99 | 16.91 | 18.38 | 46434 | 888352 | -3.92 | -17.58% |
| 2007-10-18 | 21.90 | 23.10 | 20.95 | 22.30 | 57502 | 1273398 | 0.12 | 0.54% |
| 2007-10-12 | 24.40 | 24.95 | 20.00 | 22.18 | 82766 | 1870011 | -1.99 | -8.23% |
| 2007-09-28 | 25.01 | 26.75 | 23.00 | 24.17 | 42904 | 1060739 | -0.83 | -3.32% |
| 2007-09-21 | 27.73 | 27.97 | 24.70 | 25.00 | 47526 | 1247128 | -2.73 | -9.85% |
| 2007-09-14 | 28.41 | 31.00 | 26.90 | 27.73 | 59656 | 1712697 | -0.67 | -2.36% |
| 2007-09-07 | 30.86 | 31.33 | 28.30 | 28.40 | 60088 | 1778670 | -2.40 | -7.79% |
| 2007-08-31 | 32.78 | 33.50 | 28.30 | 30.80 | 74418 | 2263162 | -1.98 | -6.04% |
| 2007-08-24 | 28.45 | 34.30 | 28.00 | 32.78 | 77316 | 2401216 | 4.42 | 15.59% |
| 2007-08-17 | 28.49 | 30.87 | 27.69 | 28.36 | 34331 | 990302 | -0.13 | -0.46% |
| 2007-08-10 | 31.10 | 31.55 | 27.88 | 28.49 | 50708 | 1520421 | -2.61 | -8.39% |
| 2007-08-03 | 27.58 | 31.50 | 27.58 | 31.10 | 59337 | 1794774 | 3.40 | 12.27% |
| 2007-07-27 | 26.10 | 27.80 | 26.10 | 27.70 | 38281 | 1028664 | 1.60 | 6.13% |
| 2007-07-20 | 23.70 | 26.39 | 23.00 | 26.10 | 20732 | 521085 | 2.17 | 9.07% |
| 2007-07-13 | 23.85 | 24.69 | 22.85 | 23.93 | 27502 | 658018 | 0.33 | 1.40% |
| 2007-07-06 | 23.01 | 24.50 | 21.50 | 23.60 | 26880 | 622578 | 0.65 | 2.83% |
| 2007-06-29 | 27.50 | 27.88 | 22.61 | 22.95 | 76487 | 1953269 | -4.55 | -16.55% |
| 2007-06-22 | 28.20 | 31.80 | 27.00 | 27.50 | 90749 | 2688933 | -0.50 | -1.79% |
| 2007-06-15 | 24.56 | 29.70 | 24.56 | 28.00 | 110831 | 3107923 | 3.15 | 12.68% |
| 2007-06-08 | 23.40 | 24.95 | 18.95 | 24.85 | 115796 | 2539861 | 1.45 | 6.20% |
| 2007-06-01 | 31.02 | 31.78 | 23.40 | 23.40 | 118586 | 3245413 | -7.62 | -24.57% |
| 2007-05-25 | 28.00 | 33.01 | 27.50 | 31.02 | 119995 | 3558469 | 2.46 | 8.61% |
| 2007-05-18 | 28.30 | 30.20 | 27.50 | 28.56 | 61164 | 1762363 | 0.04 | 0.14% |
| 2007-05-11 | 31.00 | 31.69 | 27.38 | 28.52 | 91322 | 2684984 | -2.51 | -8.09% |
| 2007-04-27 | 27.28 | 33.00 | 27.00 | 31.03 | 128197 | 3837777 | 3.54 | 12.88% |
| 2007-04-20 | 26.55 | 30.91 | 25.02 | 27.49 | 152798 | 4242553 | 0.64 | 2.38% |
| 2007-04-13 | 24.15 | 28.40 | 23.40 | 26.85 | 120336 | 3137348 | 4.33 | 19.23% |
| 2007-04-06 | 17.98 | 23.29 | 17.98 | 22.52 | 121432 | 2452288 | 4.46 | 24.70% |
| 2007-03-30 | 18.80 | 19.00 | 16.80 | 18.06 | 83259 | 1497591 | -0.74 | -3.94% |
| 2007-03-23 | 15.66 | 18.99 | 15.30 | 18.80 | 123425 | 2165528 | 2.70 | 16.77% |
| 2007-03-16 | 17.57 | 17.99 | 15.80 | 16.10 | 148663 | 2498831 | -1.52 | -8.63% |
| 2007-03-09 | 14.95 | 18.10 | 14.36 | 17.62 | 206216 | 3282035 | 3.51 | 24.88% |
| 2007-03-02 | 12.50 | 14.11 | 11.48 | 14.11 | 156338 | 2005471 | 1.69 | 13.61% |
| 2007-02-16 | 10.83 | 12.58 | 10.83 | 12.42 | 92215 | 1083483 | 1.54 | 14.15% |
| 2007-02-09 | 10.85 | 11.45 | 10.36 | 10.88 | 110991 | 1208717 | 0.08 | 0.74% |
| 2007-02-02 | 9.52 | 11.33 | 9.48 | 10.80 | 129040 | 1337772 | 1.29 | 13.56% |
| 2007-01-26 | 9.74 | 10.30 | 8.91 | 9.51 | 120075 | 1177345 | -0.16 | -1.66% |
| 2007-01-19 | 8.08 | 9.96 | 8.03 | 9.67 | 152539 | 1380374 | 1.60 | 19.83% |
| 2007-01-12 | 8.25 | 8.88 | 8.05 | 8.07 | 100859 | 852180 | -0.10 | -1.22% |
| 2007-01-05 | 8.00 | 8.19 | 7.76 | 8.17 | 31940 | 253936 | 0.21 | 2.64% |
| 2006-12-29 | 7.75 | 8.14 | 7.58 | 7.96 | 61951 | 487823 | 0.22 | 2.84% |
| 2006-12-22 | 7.49 | 8.30 | 7.38 | 7.74 | 107798 | 847253 | 0.29 | 3.89% |
| 2006-12-15 | 7.00 | 7.53 | 7.00 | 7.45 | 49117 | 356051 | 0.38 | 5.38% |
| 2006-12-08 | 7.65 | 7.97 | 7.06 | 7.07 | 74827 | 563746 | -0.50 | -6.61% |
| 2006-12-01 | 7.30 | 7.65 | 7.16 | 7.57 | 57173 | 423492 | 0.33 | 4.56% |
