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 | 8.20 | 8.43 | 7.39 | 7.45 | 285872 | 2269587 | -0.73 | -8.92% |
| 2009-11-20 | 7.55 | 8.39 | 7.54 | 8.18 | 280600 | 2209818 | 0.68 | 9.07% |
| 2009-11-13 | 7.49 | 7.63 | 7.28 | 7.50 | 264725 | 1966859 | 0.08 | 1.08% |
| 2009-11-05 | 6.95 | 7.55 | 6.87 | 7.42 | 204344 | 1500610 | 0.25 | 3.49% |
| 2009-10-30 | 7.00 | 7.42 | 6.75 | 7.17 | 277730 | 1987994 | 0.15 | 2.14% |
| 2009-10-23 | 6.84 | 7.09 | 6.83 | 7.02 | 178343 | 1246301 | 0.16 | 2.33% |
| 2009-10-16 | 6.49 | 6.86 | 6.41 | 6.86 | 110253 | 740911 | 0.37 | 5.70% |
| 2009-10-09 | 6.29 | 6.50 | 6.27 | 6.49 | 19367 | 124280 | 0.25 | 4.01% |
| 2009-09-30 | 6.61 | 6.63 | 6.05 | 6.24 | 35885 | 225858 | -0.26 | -4.00% |
| 2009-09-25 | 6.75 | 7.08 | 6.32 | 6.50 | 144063 | 975041 | -0.27 | -3.99% |
| 2009-09-18 | 6.57 | 7.15 | 6.52 | 6.77 | 205690 | 1398527 | 0.22 | 3.36% |
| 2009-09-11 | 6.46 | 6.59 | 6.30 | 6.55 | 127816 | 830230 | 0.13 | 2.02% |
| 2009-09-04 | 6.41 | 6.45 | 5.98 | 6.42 | 91224 | 568985 | -0.05 | -0.77% |
| 2009-08-28 | 6.46 | 6.73 | 6.17 | 6.47 | 131288 | 853476 | -0.04 | -0.61% |
| 2009-08-21 | 6.40 | 6.58 | 5.90 | 6.51 | 118433 | 742354 | 0.05 | 0.77% |
| 2009-08-14 | 7.20 | 7.35 | 6.45 | 6.46 | 155950 | 1098558 | -0.72 | -10.03% |
| 2009-08-07 | 7.21 | 7.63 | 7.11 | 7.18 | 273177 | 2018146 | -0.01 | -0.14% |
| 2009-07-31 | 7.10 | 7.47 | 6.65 | 7.19 | 303170 | 2175076 | 0.11 | 1.55% |
| 2009-07-24 | 7.30 | 7.45 | 6.96 | 7.08 | 219018 | 1578693 | -0.21 | -2.88% |
| 2009-07-17 | 6.86 | 7.60 | 6.80 | 7.29 | 374006 | 2690203 | 0.43 | 6.27% |
| 2009-07-10 | 6.63 | 7.04 | 6.61 | 6.86 | 217706 | 1479264 | 0.23 | 3.47% |
| 2009-07-03 | 6.81 | 6.88 | 6.50 | 6.63 | 162091 | 1074968 | -0.19 | -2.79% |
| 2009-06-26 | 6.91 | 7.24 | 6.50 | 6.82 | 311893 | 2149761 | -0.08 | -1.16% |
| 2009-06-19 | 6.25 | 7.18 | 6.23 | 6.90 | 412204 | 2770209 | 0.70 | 11.29% |
| 2009-06-12 | 6.48 | 6.70 | 6.17 | 6.20 | 345838 | 2253084 | -0.24 | -3.73% |
| 2009-06-05 | 6.15 | 6.48 | 6.11 | 6.44 | 172053 | 1083575 | 0.35 | 5.75% |
| 2009-05-27 | 6.02 | 6.20 | 5.94 | 6.09 | 67269 | 410493 | -0.11 | -1.77% |
| 2009-05-22 | 6.36 | 6.55 | 6.14 | 6.20 | 215379 | 1370089 | -0.15 | -2.36% |
| 2009-05-15 | 6.65 | 6.69 | 6.15 | 6.35 | 204745 | 1297272 | -0.29 | -4.37% |
| 2009-05-08 | 6.02 | 6.80 | 6.00 | 6.64 | 474838 | 3043886 | 0.69 | 11.60% |
| 2009-04-30 | 8.59 | 8.62 | 5.76 | 5.95 | 167112 | 1194418 | -2.63 | -30.65% |
| 2009-04-24 | 7.78 | 8.87 | 7.78 | 8.58 | 316775 | 2628476 | 0.88 | 11.43% |
| 2009-04-17 | 7.26 | 8.30 | 7.16 | 7.70 | 333510 | 2593829 | 0.49 | 6.80% |
| 2009-04-10 | 6.98 | 7.25 | 6.82 | 7.21 | 125498 | 888248 | 0.23 | 3.29% |
| 2009-04-03 | 6.85 | 7.21 | 6.71 | 6.98 | 217057 | 1520767 | 0.12 | 1.75% |
| 2009-03-27 | 6.66 | 7.07 | 6.50 | 6.86 | 239552 | 1617573 | 0.26 | 3.94% |
| 2009-03-20 | 5.73 | 6.78 | 5.66 | 6.60 | 345038 | 2224590 | 0.84 | 14.58% |
| 2009-03-13 | 5.88 | 6.26 | 5.48 | 5.76 | 153718 | 905004 | -0.15 | -2.54% |
| 2009-03-06 | 5.49 | 6.20 | 5.25 | 5.91 | 168847 | 969687 | 0.23 | 4.05% |
| 2009-02-27 | 6.10 | 6.65 | 5.68 | 5.68 | 360934 | 2256666 | -0.45 | -7.34% |
| 2009-02-20 | 6.80 | 6.80 | 5.80 | 6.13 | 237581 | 1494675 | -0.66 | -9.72% |
| 2009-02-13 | 5.66 | 6.90 | 5.52 | 6.79 | 441619 | 2681402 | 1.24 | 22.34% |
| 2009-02-06 | 5.18 | 5.75 | 5.07 | 5.55 | 279372 | 1530870 | 0.41 | 7.98% |
| 2009-01-23 | 5.15 | 5.29 | 4.95 | 5.14 | 168018 | 861138 | 0.02 | 0.39% |
| 2009-01-16 | 4.71 | 5.41 | 4.71 | 5.12 | 383191 | 1968816 | 0.45 | 9.64% |
| 2009-01-09 | 4.41 | 4.75 | 4.38 | 4.67 | 134648 | 616351 | -0.09 | -1.89% |
| 2008-12-26 | 5.04 | 5.38 | 4.50 | 4.76 | 204276 | 1025288 | -0.28 | -5.56% |
| 2008-12-19 | 4.96 | 5.30 | 4.80 | 5.04 | 212189 | 1073336 | 0.09 | 1.82% |
| 2008-12-12 | 4.79 | 5.05 | 4.30 | 4.95 | 262597 | 1259306 | 0.26 | 5.54% |
| 2008-12-05 | 3.73 | 4.69 | 3.61 | 4.69 | 267128 | 1167779 | 0.97 | 26.07% |
| 2008-11-28 | 4.16 | 4.16 | 3.68 | 3.72 | 77563 | 303833 | -0.37 | -9.05% |
| 2008-11-21 | 4.19 | 4.60 | 3.76 | 4.09 | 187579 | 789024 | -0.10 | -2.39% |
| 2008-11-14 | 3.58 | 4.20 | 3.55 | 4.19 | 149901 | 583245 | 0.64 | 18.03% |
| 2008-11-07 | 3.48 | 3.63 | 3.20 | 3.55 | 76511 | 262869 | 0.06 | 1.72% |
| 2008-10-31 | 4.36 | 4.36 | 3.40 | 3.49 | 87622 | 334844 | -0.92 | -20.86% |
| 2008-10-24 | 4.20 | 4.97 | 4.02 | 4.41 | 138773 | 635126 | 0.21 | 5.00% |
| 2008-10-17 | 5.00 | 5.54 | 3.96 | 4.20 | 115586 | 546551 | -0.96 | -18.61% |
| 2008-10-10 | 6.20 | 6.84 | 5.16 | 5.16 | 159342 | 993471 | -1.24 | -19.38% |
| 2008-09-26 | 6.59 | 7.29 | 6.04 | 6.40 | 290328 | 1940640 | 0.15 | 2.40% |
| 2008-09-19 | 5.60 | 6.25 | 4.85 | 6.25 | 167279 | 928321 | 0.61 | 10.82% |
| 2008-09-12 | 5.81 | 6.20 | 5.42 | 5.64 | 169426 | 991997 | -0.31 | -5.21% |
| 2008-09-05 | 5.83 | 6.40 | 5.60 | 5.95 | 323649 | 1934737 | 0.13 | 2.23% |
| 2008-08-29 | 4.78 | 6.05 | 4.69 | 5.82 | 234518 | 1295061 | 1.03 | 21.50% |
| 2008-08-22 | 5.21 | 5.27 | 4.40 | 4.79 | 28747 | 140831 | -0.41 | -7.88% |
| 2008-08-15 | 5.57 | 5.57 | 4.58 | 5.20 | 28437 | 142624 | -0.43 | -7.64% |
| 2008-08-08 | 6.71 | 6.71 | 5.63 | 5.63 | 39445 | 244980 | -1.19 | -17.45% |
| 2008-08-01 | 6.89 | 7.34 | 6.54 | 6.82 | 85578 | 594731 | -0.16 | -2.29% |
| 2008-07-25 | 6.07 | 7.18 | 6.06 | 6.98 | 64025 | 419699 | 0.80 | 12.95% |
| 2008-07-18 | 6.79 | 6.99 | 5.80 | 6.18 | 52832 | 338596 | -0.61 | -8.98% |
| 2008-07-11 | 6.30 | 7.49 | 6.20 | 6.79 | 71620 | 491512 | 0.52 | 8.29% |
| 2008-07-04 | 5.60 | 6.34 | 5.55 | 6.27 | 24719 | 145793 | 0.55 | 9.62% |
| 2008-06-27 | 5.91 | 6.37 | 5.62 | 5.72 | 23193 | 140071 | -0.18 | -3.05% |
| 2008-06-20 | 6.90 | 7.00 | 5.60 | 5.90 | 22569 | 147002 | -1.00 | -14.49% |
| 2008-06-13 | 8.36 | 8.66 | 6.90 | 6.90 | 26498 | 202207 | -2.22 | -24.34% |
| 2008-06-06 | 8.62 | 9.74 | 8.48 | 9.12 | 52855 | 490697 | 0.52 | 6.05% |
| 2008-05-30 | 8.97 | 9.08 | 8.49 | 8.60 | 13846 | 121148 | -0.33 | -3.69% |
| 2008-05-23 | 10.10 | 10.10 | 8.70 | 8.93 | 22371 | 210344 | -1.20 | -11.85% |
| 2008-05-16 | 10.00 | 10.47 | 9.80 | 10.13 | 34267 | 348747 | 0.17 | 1.71% |
| 2008-05-09 | 10.15 | 10.56 | 9.70 | 9.96 | 30616 | 312523 | -0.11 | -1.09% |
| 2008-04-30 | 10.28 | 10.28 | 9.58 | 10.07 | 10588 | 105085 | -3.33 | -24.85% |
| 2008-04-25 | 12.00 | 13.76 | 10.88 | 13.40 | 21695 | 279651 | 2.16 | 19.22% |
| 2008-04-18 | 13.26 | 13.50 | 11.21 | 11.24 | 8617 | 108967 | -2.27 | -16.80% |
| 2008-04-11 | 11.50 | 13.58 | 11.50 | 13.51 | 21320 | 275017 | 1.91 | 16.47% |
| 2008-04-03 | 12.89 | 13.08 | 10.73 | 11.60 | 12187 | 146996 | -1.46 | -11.18% |
| 2008-03-28 | 13.28 | 13.93 | 12.13 | 13.06 | 32241 | 427169 | 0.13 | 1.00% |
| 2008-03-21 | 14.08 | 14.26 | 11.50 | 12.93 | 25524 | 320033 | -1.27 | -8.94% |
| 2008-03-13 | 15.58 | 15.80 | 13.80 | 14.20 | 14442 | 215355 | -1.35 | -8.68% |
| 2008-03-07 | 16.39 | 16.68 | 15.30 | 15.55 | 28505 | 457157 | -0.86 | -5.24% |
| 2008-02-29 | 15.88 | 16.99 | 15.12 | 16.41 | 64352 | 1056412 | 0.42 | 2.63% |
| 2008-02-21 | 16.02 | 16.55 | 15.51 | 15.99 | 15812 | 254113 | 0.39 | 2.50% |
| 2008-02-15 | 16.09 | 16.14 | 15.30 | 15.60 | 7149 | 112870 | -0.21 | -1.33% |
| 2008-02-05 | 15.18 | 16.28 | 14.99 | 15.81 | 14325 | 226481 | 1.10 | 7.48% |
| 2008-02-01 | 15.49 | 15.55 | 14.11 | 14.71 | 24326 | 358966 | -0.99 | -6.31% |
| 2008-01-25 | 17.36 | 17.98 | 14.50 | 15.70 | 39465 | 645987 | -1.65 | -9.51% |
| 2008-01-18 | 17.31 | 18.29 | 16.70 | 17.35 | 44172 | 782598 | 0.05 | 0.29% |
| 2008-01-11 | 17.68 | 17.90 | 16.81 | 17.30 | 37675 | 653424 | -0.39 | -2.21% |
| 2008-01-04 | 16.80 | 18.30 | 16.55 | 17.69 | 35666 | 626074 | 0.92 | 5.49% |
| 2007-12-28 | 17.20 | 17.88 | 16.69 | 16.77 | 62238 | 1075501 | -0.22 | -1.29% |
| 2007-12-21 | 16.53 | 17.20 | 16.21 | 16.99 | 28048 | 469077 | 0.48 | 2.91% |
| 2007-12-14 | 16.40 | 17.26 | 15.93 | 16.51 | 41403 | 688569 | -0.29 | -1.73% |
| 2007-12-07 | 14.34 | 17.36 | 13.88 | 16.80 | 37053 | 585656 | 2.90 | 20.86% |
| 2007-11-30 | 14.65 | 14.65 | 13.65 | 13.90 | 10954 | 153527 | -0.51 | -3.54% |
| 2007-11-23 | 14.49 | 15.20 | 13.90 | 14.41 | 10935 | 161106 | 0.03 | 0.21% |
| 2007-11-16 | 14.45 | 15.45 | 14.01 | 14.38 | 18227 | 269525 | 0.14 | 0.98% |
| 2007-11-09 | 13.61 | 14.38 | 13.60 | 14.24 | 13743 | 194608 | 0.61 | 4.47% |
| 2007-11-02 | 14.50 | 15.30 | 13.45 | 13.63 | 23081 | 333572 | -1.02 | -6.96% |
| 2007-10-26 | 17.51 | 17.60 | 13.50 | 14.65 | 21950 | 340762 | -3.21 | -17.97% |
| 2007-10-18 | 17.46 | 18.32 | 17.10 | 17.86 | 15814 | 278152 | 0.41 | 2.35% |
| 2007-10-12 | 19.27 | 19.50 | 17.03 | 17.45 | 24123 | 447315 | -1.72 | -8.97% |
| 2007-09-28 | 18.60 | 19.45 | 17.86 | 19.17 | 23445 | 441127 | 0.67 | 3.62% |
| 2007-09-21 | 19.84 | 19.96 | 18.39 | 18.50 | 30410 | 583521 | -1.00 | -5.13% |
| 2007-09-14 | 20.40 | 20.84 | 18.48 | 19.50 | 37664 | 740028 | -1.12 | -5.43% |
| 2007-09-07 | 19.20 | 21.80 | 19.03 | 20.62 | 97624 | 2009716 | 1.65 | 8.70% |
| 2007-08-31 | 19.21 | 19.52 | 17.67 | 18.97 | 36626 | 682569 | -0.21 | -1.09% |
| 2007-08-24 | 18.48 | 19.83 | 18.18 | 19.18 | 43929 | 826233 | 1.08 | 5.97% |
| 2007-08-17 | 18.00 | 18.55 | 17.50 | 18.10 | 23310 | 418131 | 0.10 | 0.56% |
| 2007-08-10 | 19.79 | 20.05 | 17.36 | 18.00 | 43957 | 826555 | -1.56 | -7.97% |
| 2007-08-03 | 19.00 | 19.99 | 18.18 | 19.56 | 44386 | 845834 | 0.37 | 1.93% |
| 2007-07-27 | 18.20 | 20.08 | 17.91 | 19.19 | 20241 | 378290 | 1.24 | 6.91% |
| 2007-07-20 | 16.12 | 17.95 | 15.88 | 17.95 | 18289 | 311211 | 1.65 | 10.12% |
| 2007-07-13 | 16.19 | 16.74 | 15.86 | 16.30 | 16469 | 267005 | 0.20 | 1.24% |
| 2007-07-06 | 15.00 | 16.69 | 14.71 | 16.10 | 24622 | 383509 | 1.15 | 7.69% |
| 2007-06-29 | 17.45 | 17.69 | 14.46 | 14.95 | 40091 | 658522 | -2.63 | -14.96% |
| 2007-06-22 | 19.51 | 20.09 | 17.35 | 17.58 | 47188 | 898170 | -1.54 | -8.05% |
| 2007-06-15 | 18.20 | 19.80 | 17.65 | 19.12 | 58680 | 1087666 | 1.11 | 6.16% |
| 2007-06-08 | 17.45 | 18.90 | 14.10 | 18.01 | 79846 | 1339138 | 0.60 | 3.45% |
| 2007-06-01 | 20.18 | 21.67 | 17.02 | 17.41 | 89181 | 1747497 | -2.74 | -13.60% |
| 2007-05-25 | 23.60 | 25.80 | 19.67 | 20.15 | 75493 | 1802069 | -4.05 | -16.74% |
| 2007-05-18 | 23.20 | 24.77 | 22.00 | 24.20 | 47421 | 1109558 | 0.80 | 3.42% |
| 2007-05-11 | 22.65 | 23.87 | 22.00 | 23.40 | 68451 | 1559021 | 0.79 | 3.49% |
| 2007-04-27 | 23.85 | 24.58 | 22.35 | 22.61 | 79788 | 1872736 | -1.67 | -6.88% |
| 2007-04-20 | 24.45 | 25.50 | 22.96 | 24.28 | 61839 | 1507668 | -0.07 | -0.29% |
| 2007-04-13 | 23.60 | 25.68 | 22.60 | 24.35 | 68602 | 1634260 | 1.02 | 4.37% |
| 2007-04-06 | 23.00 | 24.08 | 22.65 | 23.33 | 57207 | 1323322 | 0.29 | 1.26% |
| 2007-03-30 | 23.90 | 24.10 | 22.38 | 23.04 | 25294 | 590460 | -0.51 | -2.17% |
| 2007-03-23 | 21.70 | 24.75 | 21.50 | 23.55 | 32143 | 746411 | 1.25 | 5.61% |
| 2007-03-16 | 22.96 | 23.30 | 21.60 | 22.30 | 34085 | 763467 | -0.90 | -3.88% |
| 2007-03-09 | 22.86 | 23.90 | 21.66 | 23.20 | 19596 | 446497 | 0.39 | 1.71% |
| 2007-03-02 | 25.22 | 25.22 | 21.00 | 22.81 | 31636 | 725486 | -2.34 | -9.30% |
| 2007-02-16 | 21.00 | 25.49 | 20.80 | 25.15 | 29626 | 685364 | 3.95 | 18.63% |
| 2007-02-09 | 20.25 | 22.50 | 20.01 | 21.20 | 43383 | 934838 | 0.65 | 3.16% |
| 2007-02-02 | 20.30 | 22.60 | 20.00 | 20.55 | 43605 | 928031 | 0.24 | 1.18% |
| 2007-01-26 | 18.69 | 22.34 | 18.69 | 20.31 | 73761 | 1523369 | 1.85 | 10.02% |
| 2007-01-19 | 16.08 | 18.87 | 16.08 | 18.46 | 77351 | 1354556 | 2.31 | 14.30% |
| 2007-01-12 | 15.95 | 17.15 | 15.60 | 16.15 | 81234 | 1329063 | 0.89 | 5.83% |
| 2007-01-05 | 13.90 | 15.26 | 13.60 | 15.26 | 27702 | 401126 | 1.46 | 10.58% |
| 2006-12-29 | 13.91 | 14.11 | 13.46 | 13.80 | 40790 | 562471 | -0.18 | -1.29% |
| 2006-12-22 | 13.80 | 14.21 | 13.70 | 13.98 | 50252 | 703329 | 0.11 | 0.79% |
| 2006-12-15 | 13.42 | 13.87 | 13.20 | 13.87 | 36816 | 496478 | 0.45 | 3.35% |
| 2006-12-08 | 14.22 | 14.73 | 13.42 | 13.42 | 72966 | 1031304 | -0.78 | -5.49% |
| 2006-12-01 | 14.03 | 14.35 | 13.75 | 14.20 | 66512 | 936786 | 0.15 | 1.07% |
