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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.23 | 8.51 | 7.70 | 8.18 | 184609 | 1510500 | -0.07 | -0.85% |
| 2009-11-20 | 7.97 | 8.35 | 7.97 | 8.25 | 304290 | 2477610 | 0.30 | 3.77% |
| 2009-11-13 | 7.86 | 8.05 | 7.73 | 7.95 | 185771 | 1465998 | 0.10 | 1.27% |
| 2009-11-06 | 7.32 | 7.91 | 7.20 | 7.85 | 180478 | 1384573 | 0.48 | 6.51% |
| 2009-10-30 | 8.13 | 8.16 | 7.33 | 7.37 | 189248 | 1444967 | -0.76 | -9.35% |
| 2009-10-23 | 7.92 | 8.38 | 7.84 | 8.13 | 321491 | 2618197 | 0.21 | 2.65% |
| 2009-10-16 | 8.38 | 8.45 | 7.78 | 7.92 | 289839 | 2327279 | -0.55 | -6.49% |
| 2009-10-09 | 8.18 | 8.55 | 7.92 | 8.47 | 133091 | 1092969 | 0.39 | 4.83% |
| 2009-09-30 | 8.00 | 8.19 | 7.77 | 8.08 | 265397 | 2127124 | 0.05 | 0.62% |
| 2009-09-25 | 8.02 | 8.44 | 7.60 | 8.03 | 336229 | 2697457 | -0.02 | -0.25% |
| 2009-09-18 | 6.92 | 8.12 | 6.88 | 8.05 | 344785 | 2576258 | 1.17 | 17.01% |
| 2009-09-11 | 6.77 | 7.05 | 6.64 | 6.88 | 124082 | 847495 | 0.15 | 2.23% |
| 2009-09-04 | 6.75 | 6.87 | 6.22 | 6.73 | 107132 | 698997 | -0.14 | -2.04% |
| 2009-08-28 | 7.30 | 7.36 | 6.54 | 6.87 | 215455 | 1517616 | -0.45 | -6.15% |
| 2009-08-21 | 7.37 | 7.37 | 6.25 | 7.32 | 202545 | 1420874 | -0.06 | -0.81% |
| 2009-08-14 | 8.18 | 8.30 | 7.37 | 7.38 | 90920 | 718308 | -0.72 | -8.89% |
| 2009-08-07 | 8.25 | 8.88 | 8.02 | 8.10 | 251139 | 2121056 | -0.09 | -1.10% |
| 2009-07-31 | 8.49 | 8.85 | 7.70 | 8.19 | 203840 | 1703117 | -0.28 | -3.31% |
| 2009-07-24 | 8.91 | 9.18 | 8.35 | 8.47 | 283579 | 2478440 | -0.49 | -5.47% |
| 2009-07-17 | 8.45 | 9.38 | 8.35 | 8.96 | 485770 | 4324312 | 0.51 | 6.04% |
| 2009-07-10 | 8.45 | 8.59 | 8.07 | 8.45 | 206184 | 1715457 | 0.01 | 0.12% |
| 2009-07-03 | 8.18 | 8.55 | 7.90 | 8.44 | 171414 | 1400502 | 0.30 | 3.69% |
| 2009-06-26 | 8.75 | 8.75 | 8.07 | 8.14 | 166176 | 1375008 | -0.59 | -6.76% |
| 2009-06-19 | 7.99 | 9.08 | 7.88 | 8.73 | 283442 | 2437105 | 0.73 | 9.12% |
| 2009-06-12 | 8.28 | 8.45 | 7.88 | 8.00 | 154387 | 1268775 | -0.21 | -2.56% |
| 2009-06-05 | 8.56 | 8.73 | 8.12 | 8.21 | 170369 | 1439648 | -0.27 | -3.18% |
| 2009-05-27 | 7.74 | 8.87 | 7.40 | 8.48 | 224067 | 1879103 | 0.40 | 4.95% |
| 2009-05-22 | 8.01 | 8.40 | 7.76 | 8.08 | 272295 | 2215358 | 0.07 | 0.87% |
| 2009-05-15 | 8.08 | 8.21 | 7.41 | 8.01 | 244968 | 1926407 | -0.14 | -1.72% |
| 2009-05-08 | 7.98 | 8.57 | 7.85 | 8.15 | 435921 | 3570033 | 0.19 | 2.39% |
| 2009-04-30 | 7.10 | 8.03 | 6.95 | 7.96 | 405807 | 3108529 | 0.58 | 7.86% |
| 2009-04-24 | 7.22 | 7.70 | 6.73 | 7.38 | 359080 | 2635920 | 0.17 | 2.36% |
| 2009-04-17 | 6.98 | 7.72 | 6.96 | 7.21 | 498157 | 3663536 | 0.28 | 4.04% |
| 2009-04-10 | 6.66 | 7.00 | 6.35 | 6.93 | 239763 | 1610849 | 0.26 | 3.90% |
| 2009-04-03 | 6.85 | 7.24 | 6.30 | 6.67 | 510508 | 3503724 | -0.14 | -2.06% |
| 2009-03-27 | 6.30 | 7.10 | 5.96 | 6.81 | 414502 | 2712912 | 0.45 | 7.08% |
| 2009-03-20 | 5.75 | 6.38 | 5.64 | 6.36 | 259314 | 1572344 | 0.45 | 7.61% |
| 2009-03-13 | 5.92 | 6.38 | 5.65 | 5.91 | 284562 | 1734175 | -0.06 | -1.00% |
| 2009-03-06 | 5.35 | 6.02 | 5.30 | 5.97 | 192631 | 1093150 | 0.53 | 9.74% |
| 2009-02-27 | 6.34 | 6.77 | 5.44 | 5.44 | 357638 | 2272849 | -0.87 | -13.79% |
| 2009-02-20 | 6.80 | 6.85 | 6.03 | 6.31 | 338872 | 2195644 | -0.59 | -8.55% |
| 2009-02-13 | 6.31 | 6.91 | 6.18 | 6.90 | 458404 | 2988862 | 0.60 | 9.52% |
| 2009-02-06 | 5.50 | 6.55 | 5.45 | 6.30 | 534110 | 3295991 | 0.82 | 14.96% |
| 2009-01-23 | 5.86 | 6.00 | 5.31 | 5.48 | 309169 | 1721056 | -0.36 | -6.16% |
| 2009-01-16 | 5.90 | 6.15 | 5.45 | 5.84 | 240372 | 1411729 | -0.03 | -0.51% |
| 2009-01-09 | 5.24 | 5.94 | 5.24 | 5.87 | 210955 | 1193080 | 0.24 | 4.26% |
| 2008-12-26 | 5.91 | 6.04 | 5.08 | 5.63 | 297881 | 1681295 | -0.32 | -5.38% |
| 2008-12-19 | 5.10 | 6.05 | 4.83 | 5.95 | 286370 | 1592245 | 0.90 | 17.82% |
| 2008-12-12 | 5.31 | 5.89 | 4.98 | 5.05 | 286580 | 1562639 | -0.23 | -4.36% |
| 2008-12-05 | 4.44 | 5.30 | 4.40 | 5.28 | 199069 | 992382 | 0.84 | 18.92% |
| 2008-11-28 | 4.81 | 4.95 | 4.41 | 4.44 | 84101 | 392347 | -0.42 | -8.64% |
| 2008-11-21 | 4.70 | 5.18 | 4.43 | 4.86 | 181744 | 874092 | 0.14 | 2.97% |
| 2008-11-14 | 4.15 | 4.75 | 4.07 | 4.72 | 194090 | 860148 | 0.54 | 12.92% |
| 2008-11-07 | 3.57 | 4.19 | 3.51 | 4.18 | 81434 | 319617 | 0.53 | 14.52% |
| 2008-10-31 | 4.14 | 4.18 | 3.61 | 3.65 | 40495 | 157023 | -0.63 | -14.72% |
| 2008-10-24 | 4.28 | 4.66 | 4.21 | 4.28 | 44671 | 196132 | -0.03 | -0.70% |
| 2008-10-17 | 4.42 | 4.88 | 4.16 | 4.31 | 56366 | 250144 | -0.14 | -3.15% |
| 2008-10-10 | 5.20 | 5.20 | 4.40 | 4.45 | 53631 | 262200 | -0.85 | -16.04% |
| 2008-09-26 | 5.40 | 5.52 | 4.65 | 5.30 | 116002 | 602006 | 0.28 | 5.58% |
| 2008-09-19 | 5.63 | 5.63 | 4.35 | 5.02 | 53966 | 261292 | -0.49 | -8.89% |
| 2008-09-12 | 5.89 | 5.97 | 5.45 | 5.51 | 30399 | 170833 | -0.38 | -6.45% |
| 2008-09-05 | 6.51 | 6.51 | 5.81 | 5.89 | 36657 | 223898 | -0.62 | -9.52% |
| 2008-08-29 | 7.19 | 7.25 | 6.18 | 6.51 | 36435 | 239571 | -0.72 | -9.96% |
| 2008-08-22 | 7.23 | 7.90 | 6.70 | 7.23 | 74763 | 544900 | -0.02 | -0.28% |
| 2008-08-15 | 6.70 | 7.36 | 6.70 | 7.25 | 35933 | 252132 | -0.14 | -1.89% |
| 2008-08-08 | 7.93 | 8.36 | 7.39 | 7.39 | 94855 | 748967 | -0.68 | -8.43% |
| 2008-08-01 | 8.73 | 8.90 | 7.72 | 8.07 | 110275 | 916036 | -0.61 | -7.03% |
| 2008-07-25 | 8.05 | 8.76 | 7.92 | 8.68 | 160146 | 1348213 | 0.50 | 6.11% |
| 2008-07-18 | 9.16 | 9.83 | 7.58 | 8.18 | 300045 | 2593274 | -0.97 | -10.60% |
| 2008-07-11 | 8.61 | 9.70 | 8.50 | 9.15 | 367132 | 3357250 | 0.33 | 3.74% |
| 2008-07-04 | 6.93 | 8.82 | 6.70 | 8.82 | 224542 | 1883109 | 1.91 | 27.64% |
| 2008-06-27 | 6.80 | 7.68 | 6.64 | 6.91 | 92563 | 674677 | -0.02 | -0.29% |
| 2008-06-20 | 7.55 | 7.76 | 6.42 | 6.93 | 57193 | 405078 | -0.63 | -8.33% |
| 2008-06-13 | 8.81 | 8.87 | 7.51 | 7.56 | 33525 | 269902 | -1.59 | -17.38% |
| 2008-06-06 | 9.84 | 9.96 | 9.09 | 9.15 | 24603 | 233142 | -0.74 | -7.48% |
| 2008-05-30 | 9.80 | 10.14 | 9.55 | 9.89 | 34746 | 341308 | 0.04 | 0.41% |
| 2008-05-23 | 10.55 | 10.70 | 9.52 | 9.85 | 59949 | 608373 | -0.71 | -6.72% |
| 2008-05-16 | 10.55 | 11.44 | 10.28 | 10.56 | 104526 | 1139632 | -0.02 | -0.19% |
| 2008-05-08 | 10.78 | 11.17 | 10.12 | 10.58 | 78590 | 844287 | -0.17 | -1.58% |
| 2008-04-30 | 10.16 | 10.83 | 9.98 | 10.75 | 60098 | 623436 | 0.39 | 3.76% |
| 2008-04-25 | 9.89 | 10.70 | 8.50 | 10.36 | 130642 | 1281084 | 1.27 | 13.97% |
| 2008-04-17 | 10.80 | 10.80 | 8.89 | 9.09 | 29479 | 292300 | -1.71 | -15.83% |
| 2008-04-11 | 10.55 | 11.57 | 10.10 | 10.80 | 46230 | 509700 | 0.07 | 0.65% |
| 2008-04-03 | 12.68 | 13.25 | 9.90 | 10.73 | 63696 | 742879 | -2.13 | -16.56% |
| 2008-03-28 | 12.40 | 12.97 | 11.23 | 12.86 | 84010 | 1031310 | 0.38 | 3.04% |
| 2008-03-21 | 13.05 | 13.33 | 10.82 | 12.48 | 80151 | 958047 | -0.78 | -5.88% |
| 2008-03-14 | 14.48 | 14.55 | 13.02 | 13.26 | 88683 | 1229692 | -1.22 | -8.43% |
| 2008-03-07 | 14.26 | 15.31 | 13.90 | 14.48 | 153092 | 2266564 | 0.28 | 1.97% |
| 2008-02-29 | 14.40 | 14.67 | 13.50 | 14.20 | 159689 | 2279549 | 0.15 | 1.07% |
| 2008-02-22 | 13.33 | 14.08 | 13.02 | 14.05 | 104010 | 1413207 | 1.11 | 8.58% |
| 2008-02-15 | 13.54 | 13.60 | 12.65 | 12.94 | 32663 | 426556 | -0.39 | -2.93% |
| 2008-02-05 | 12.28 | 13.64 | 12.25 | 13.33 | 43724 | 571875 | 1.45 | 12.21% |
| 2008-02-01 | 13.79 | 13.79 | 11.20 | 11.88 | 72320 | 899431 | -1.92 | -13.91% |
| 2008-01-25 | 14.76 | 15.48 | 12.00 | 13.80 | 147774 | 2057311 | -1.05 | -7.07% |
| 2008-01-18 | 14.95 | 15.45 | 14.00 | 14.85 | 177668 | 2664547 | 0.05 | 0.34% |
| 2008-01-11 | 14.78 | 14.98 | 13.91 | 14.80 | 141780 | 2050106 | 0.03 | 0.20% |
| 2008-01-04 | 14.55 | 15.20 | 14.22 | 14.77 | 58942 | 871754 | 0.31 | 2.14% |
| 2007-12-28 | 13.88 | 14.94 | 13.70 | 14.46 | 95402 | 1371082 | 0.67 | 4.86% |
| 2007-12-21 | 12.97 | 13.82 | 12.80 | 13.79 | 88674 | 1197144 | 0.82 | 6.32% |
| 2007-12-14 | 12.98 | 13.68 | 12.50 | 12.97 | 95491 | 1267316 | -0.22 | -1.67% |
| 2007-12-07 | 12.45 | 13.38 | 12.34 | 13.19 | 70209 | 913181 | 0.61 | 4.85% |
| 2007-11-30 | 12.26 | 12.83 | 11.58 | 12.58 | 52883 | 650726 | 0.40 | 3.28% |
| 2007-11-23 | 12.34 | 12.95 | 11.70 | 12.18 | 60607 | 758475 | -0.16 | -1.30% |
| 2007-11-16 | 11.55 | 12.88 | 10.80 | 12.34 | 81597 | 977785 | 0.62 | 5.29% |
| 2007-11-09 | 12.02 | 12.58 | 11.50 | 11.72 | 44992 | 547759 | -0.43 | -3.54% |
| 2007-11-02 | 12.80 | 13.57 | 11.90 | 12.15 | 84378 | 1061794 | -0.50 | -3.95% |
| 2007-10-26 | 15.30 | 15.68 | 12.01 | 12.65 | 147346 | 2097384 | -3.55 | -21.91% |
| 2007-10-18 | 15.58 | 16.41 | 14.55 | 16.20 | 221378 | 3457775 | 1.06 | 7.00% |
| 2007-10-12 | 13.15 | 15.34 | 12.88 | 15.14 | 327162 | 4761947 | 2.15 | 16.55% |
| 2007-09-28 | 13.03 | 13.46 | 12.55 | 12.99 | 86972 | 1121039 | -0.03 | -0.23% |
| 2007-09-21 | 12.97 | 14.39 | 12.70 | 13.02 | 156348 | 2134403 | 0.07 | 0.54% |
| 2007-09-14 | 13.90 | 14.48 | 12.21 | 12.95 | 151258 | 2006617 | -1.15 | -8.16% |
| 2007-09-07 | 13.82 | 15.58 | 13.82 | 14.10 | 345150 | 5021344 | 0.37 | 2.69% |
| 2007-08-31 | 13.30 | 13.98 | 12.75 | 13.73 | 168549 | 2231337 | 0.48 | 3.62% |
| 2007-08-24 | 13.82 | 14.53 | 13.11 | 13.25 | 165945 | 2282636 | -0.25 | -1.85% |
| 2007-08-17 | 13.00 | 13.85 | 12.61 | 13.50 | 158749 | 2104626 | 0.28 | 2.12% |
| 2007-08-10 | 14.18 | 15.60 | 12.80 | 13.22 | 321635 | 4553548 | 0.33 | 2.56% |
| 2007-08-03 | 11.30 | 12.89 | 10.60 | 12.89 | 342395 | 3973420 | 1.69 | 15.09% |
| 2007-07-27 | 9.53 | 11.20 | 9.51 | 11.20 | 274010 | 2841970 | 1.69 | 17.77% |
| 2007-07-20 | 9.14 | 9.74 | 9.00 | 9.51 | 187058 | 1755321 | 0.37 | 4.05% |
| 2007-07-13 | 8.66 | 9.16 | 8.40 | 9.14 | 206669 | 1816822 | 0.80 | 9.59% |
| 2007-07-06 | 8.08 | 8.94 | 7.58 | 8.34 | 153392 | 1274360 | 0.13 | 1.58% |
| 2007-06-29 | 10.20 | 10.40 | 8.12 | 8.21 | 168516 | 1557469 | -2.04 | -19.90% |
| 2007-06-22 | 11.00 | 12.40 | 10.02 | 10.25 | 395422 | 4518339 | -0.57 | -5.27% |
| 2007-06-15 | 10.52 | 11.22 | 9.50 | 10.82 | 310772 | 3313180 | 0.49 | 4.74% |
| 2007-06-08 | 15.90 | 16.17 | 10.03 | 10.33 | 314177 | 3979765 | -5.62 | -35.23% |
| 2007-06-01 | 16.30 | 17.47 | 14.20 | 15.95 | 370897 | 6011820 | -0.25 | -1.54% |
| 2007-05-25 | 14.04 | 16.45 | 13.91 | 16.20 | 220843 | 3360229 | 1.80 | 12.50% |
| 2007-05-18 | 14.22 | 14.55 | 13.56 | 14.40 | 158878 | 2249160 | -0.18 | -1.24% |
| 2007-05-11 | 13.60 | 14.67 | 13.51 | 14.58 | 169705 | 2386005 | 0.81 | 5.88% |
| 2007-04-27 | 13.37 | 14.49 | 13.31 | 13.77 | 196405 | 2735912 | 0.58 | 4.40% |
| 2007-04-20 | 13.00 | 13.52 | 12.22 | 13.19 | 270222 | 3534746 | 0.31 | 2.41% |
| 2007-04-13 | 11.20 | 13.18 | 11.20 | 12.88 | 403375 | 4929194 | 1.68 | 15.00% |
| 2007-04-06 | 11.25 | 11.50 | 11.01 | 11.20 | 193193 | 2158736 | -0.04 | -0.36% |
| 2007-03-30 | 10.52 | 11.40 | 10.45 | 11.24 | 304767 | 3334272 | 0.79 | 7.56% |
| 2007-03-23 | 9.91 | 10.71 | 9.89 | 10.45 | 207735 | 2156561 | 0.20 | 1.95% |
| 2007-03-16 | 10.11 | 10.90 | 9.92 | 10.25 | 293250 | 3024856 | 0.14 | 1.39% |
| 2007-03-09 | 10.10 | 10.46 | 9.78 | 10.11 | 203600 | 2060978 | 0.01 | 0.10% |
| 2007-03-02 | 9.88 | 10.36 | 9.14 | 10.10 | 383342 | 3800051 | 0.31 | 3.17% |
| 2007-02-16 | 9.26 | 9.95 | 9.25 | 9.79 | 202394 | 1948552 | 0.54 | 5.84% |
| 2007-02-09 | 8.93 | 9.49 | 8.89 | 9.25 | 80672 | 743093 | 0.26 | 2.89% |
| 2007-02-02 | 9.40 | 9.74 | 8.96 | 8.99 | 126550 | 1185382 | -0.41 | -4.36% |
| 2007-01-26 | 9.50 | 10.16 | 9.10 | 9.40 | 319059 | 3086846 | 0.00 | 0.00% |
| 2007-01-19 | 8.55 | 9.43 | 8.55 | 9.40 | 190408 | 1732612 | 0.68 | 7.80% |
| 2007-01-12 | 8.85 | 9.30 | 8.65 | 8.72 | 160848 | 1448766 | -0.14 | -1.58% |
| 2007-01-05 | 8.69 | 8.87 | 8.48 | 8.86 | 53175 | 459003 | 0.26 | 3.02% |
| 2006-12-29 | 9.18 | 9.35 | 8.42 | 8.60 | 117983 | 1046014 | -0.62 | -6.72% |
| 2006-12-22 | 9.28 | 9.65 | 9.10 | 9.22 | 182183 | 1702149 | -0.09 | -0.97% |
| 2006-12-15 | 9.09 | 9.56 | 9.02 | 9.31 | 167321 | 1549230 | -0.02 | -0.21% |
| 2006-12-08 | 8.94 | 10.89 | 8.91 | 9.33 | 563274 | 5532355 | 0.39 | 4.36% |
| 2006-12-01 | 8.90 | 9.18 | 8.82 | 8.94 | 202321 | 1815886 | 0.04 | 0.45% |
