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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.15 | 10.30 | 9.75 | 9.81 | 285453 | 2886624 | -0.34 | -3.35% |
| 2009-11-20 | 9.75 | 10.18 | 9.73 | 10.15 | 622000 | 6210405 | 0.44 | 4.53% |
| 2009-11-13 | 9.60 | 9.93 | 9.54 | 9.71 | 511028 | 4977695 | 0.13 | 1.36% |
| 2009-11-06 | 9.01 | 9.75 | 8.96 | 9.58 | 577735 | 5473124 | 0.41 | 4.47% |
| 2009-10-30 | 9.42 | 9.58 | 9.11 | 9.17 | 489219 | 4567517 | -0.24 | -2.55% |
| 2009-10-23 | 9.21 | 9.44 | 9.13 | 9.41 | 504168 | 4685571 | 0.19 | 2.06% |
| 2009-10-16 | 8.97 | 9.24 | 8.84 | 9.22 | 352191 | 3192242 | 0.26 | 2.90% |
| 2009-10-09 | 8.68 | 8.97 | 8.68 | 8.96 | 69347 | 615987 | 0.29 | 3.35% |
| 2009-09-30 | 8.88 | 8.92 | 8.47 | 8.67 | 156828 | 1359977 | -0.17 | -1.92% |
| 2009-09-25 | 8.97 | 9.34 | 8.78 | 8.84 | 456370 | 4133328 | -0.19 | -2.10% |
| 2009-09-18 | 9.06 | 9.31 | 8.99 | 9.03 | 525450 | 4817942 | 0.00 | 0.00% |
| 2009-09-11 | 8.98 | 9.07 | 8.78 | 9.03 | 409435 | 3673549 | 0.12 | 1.35% |
| 2009-09-04 | 9.01 | 9.04 | 8.47 | 8.91 | 517445 | 4525157 | -0.25 | -2.73% |
| 2009-08-28 | 9.16 | 9.50 | 8.77 | 9.16 | 708406 | 6528542 | -0.02 | -0.22% |
| 2009-08-21 | 9.40 | 9.54 | 8.81 | 9.18 | 540954 | 4949553 | -0.29 | -3.06% |
| 2009-08-14 | 10.32 | 10.39 | 9.45 | 9.47 | 637019 | 6369180 | -0.73 | -7.16% |
| 2009-08-07 | 10.33 | 11.32 | 10.13 | 10.20 | 1377710 | 14734453 | -0.10 | -0.97% |
| 2009-07-31 | 10.18 | 10.53 | 9.61 | 10.30 | 993740 | 10123003 | 0.14 | 1.38% |
| 2009-07-24 | 10.12 | 10.46 | 10.05 | 10.16 | 834979 | 8571882 | 0.12 | 1.20% |
| 2009-07-17 | 9.88 | 10.33 | 9.83 | 10.04 | 874847 | 8844757 | 0.17 | 1.72% |
| 2009-07-10 | 9.77 | 10.05 | 9.62 | 9.87 | 759316 | 7474456 | 0.11 | 1.13% |
| 2009-07-03 | 9.75 | 9.90 | 9.54 | 9.76 | 649117 | 6282914 | 0.01 | 0.10% |
| 2009-06-26 | 9.85 | 10.08 | 9.39 | 9.75 | 1203039 | 11756428 | 0.29 | 3.07% |
| 2009-06-18 | 9.17 | 9.52 | 9.12 | 9.46 | 471339 | 4404112 | 0.28 | 3.05% |
| 2009-06-12 | 9.18 | 9.65 | 9.03 | 9.18 | 989007 | 9263172 | 0.01 | 0.11% |
| 2009-06-05 | 9.08 | 9.37 | 9.08 | 9.17 | 668523 | 6155976 | 0.14 | 1.55% |
| 2009-05-27 | 8.91 | 9.18 | 8.74 | 9.03 | 551753 | 4971232 | -0.02 | -0.22% |
| 2009-05-22 | 9.07 | 9.11 | 8.72 | 9.05 | 603374 | 5406620 | -0.05 | -0.55% |
| 2009-05-15 | 9.16 | 9.35 | 8.81 | 9.10 | 734195 | 6684924 | -0.07 | -0.76% |
| 2009-05-08 | 8.82 | 9.20 | 8.80 | 9.17 | 878758 | 7940339 | 0.35 | 3.97% |
| 2009-04-30 | 9.03 | 9.07 | 8.55 | 8.82 | 441560 | 3877628 | -0.20 | -2.22% |
| 2009-04-24 | 9.28 | 9.73 | 8.92 | 9.02 | 713144 | 6679533 | -0.30 | -3.22% |
| 2009-04-17 | 9.08 | 9.51 | 9.04 | 9.32 | 931738 | 8641636 | 0.26 | 2.87% |
| 2009-04-10 | 9.00 | 9.13 | 8.70 | 9.06 | 356193 | 3173281 | 0.07 | 0.78% |
| 2009-04-03 | 9.20 | 9.47 | 8.80 | 8.99 | 796625 | 7267274 | -0.20 | -2.18% |
| 2009-03-27 | 8.80 | 9.25 | 8.65 | 9.19 | 566504 | 5117714 | 0.43 | 4.91% |
| 2009-03-20 | 8.29 | 8.93 | 8.18 | 8.76 | 486647 | 4255544 | 0.49 | 5.92% |
| 2009-03-13 | 8.62 | 8.92 | 8.23 | 8.27 | 467714 | 4005609 | -0.33 | -3.84% |
| 2009-03-06 | 8.07 | 8.70 | 7.91 | 8.60 | 447402 | 3743523 | 0.46 | 5.65% |
| 2009-02-27 | 9.15 | 9.44 | 7.93 | 8.14 | 741531 | 6543760 | -1.02 | -11.13% |
| 2009-02-20 | 9.60 | 9.72 | 8.70 | 9.16 | 883365 | 8110573 | -0.41 | -4.28% |
| 2009-02-13 | 9.08 | 9.71 | 8.67 | 9.57 | 1062505 | 9722728 | 0.58 | 6.45% |
| 2009-02-06 | 7.89 | 9.09 | 7.77 | 8.99 | 749505 | 6412972 | 1.14 | 14.52% |
| 2009-01-23 | 7.81 | 8.02 | 7.68 | 7.85 | 348890 | 2733665 | 0.08 | 1.03% |
| 2009-01-16 | 7.50 | 7.91 | 7.25 | 7.77 | 609132 | 4626607 | 0.23 | 3.05% |
| 2009-01-09 | 7.16 | 7.68 | 7.12 | 7.54 | 450562 | 3347640 | 0.24 | 3.29% |
| 2008-12-26 | 7.92 | 8.19 | 7.11 | 7.30 | 853750 | 6626087 | -0.59 | -7.48% |
| 2008-12-19 | 7.30 | 8.09 | 7.01 | 7.89 | 700813 | 5304339 | 0.73 | 10.20% |
| 2008-12-12 | 7.75 | 8.12 | 7.13 | 7.16 | 1078074 | 8410754 | -0.42 | -5.54% |
| 2008-12-05 | 6.77 | 7.78 | 6.59 | 7.58 | 637107 | 4648149 | 0.71 | 10.34% |
| 2008-11-28 | 7.65 | 7.80 | 6.60 | 6.87 | 384245 | 2772970 | -0.79 | -10.31% |
| 2008-11-21 | 8.24 | 8.58 | 7.42 | 7.66 | 469038 | 3773548 | -0.59 | -7.15% |
| 2008-11-14 | 7.70 | 8.28 | 7.37 | 8.25 | 422155 | 3279548 | 0.66 | 8.70% |
| 2008-11-07 | 7.15 | 7.76 | 7.00 | 7.59 | 145616 | 1082334 | 0.39 | 5.42% |
| 2008-10-31 | 8.39 | 8.40 | 6.91 | 7.20 | 288200 | 2201902 | -1.42 | -16.47% |
| 2008-10-24 | 9.01 | 9.25 | 8.50 | 8.62 | 199665 | 1773088 | -0.69 | -7.41% |
| 2008-10-17 | 11.50 | 11.94 | 9.27 | 9.31 | 185249 | 1962661 | -2.40 | -20.50% |
| 2008-10-10 | 12.84 | 12.84 | 11.02 | 11.71 | 90578 | 1078293 | -0.72 | -5.79% |
| 2008-09-26 | 12.49 | 13.52 | 11.50 | 12.43 | 281794 | 3494448 | 0.11 | 0.89% |
| 2008-09-19 | 10.90 | 12.32 | 10.60 | 12.32 | 260755 | 3089217 | 1.36 | 12.41% |
| 2008-09-12 | 11.01 | 11.24 | 10.18 | 10.96 | 72143 | 769319 | -0.08 | -0.72% |
| 2008-09-05 | 11.65 | 12.16 | 11.01 | 11.04 | 137682 | 1608779 | -0.62 | -5.32% |
| 2008-08-29 | 11.75 | 12.28 | 11.00 | 11.66 | 132083 | 1533728 | -0.29 | -2.43% |
| 2008-08-22 | 12.42 | 13.20 | 11.50 | 11.95 | 371533 | 4608301 | -0.41 | -3.32% |
| 2008-08-15 | 10.86 | 12.40 | 10.86 | 12.36 | 341674 | 4033234 | 1.62 | 15.08% |
| 2008-08-08 | 11.06 | 11.75 | 10.65 | 10.74 | 132676 | 1490128 | -0.33 | -2.98% |
| 2008-08-01 | 10.89 | 11.44 | 10.50 | 11.07 | 135111 | 1496384 | 0.30 | 2.79% |
| 2008-07-25 | 10.32 | 11.04 | 10.27 | 10.77 | 94381 | 1015225 | 0.50 | 4.87% |
| 2008-07-18 | 10.68 | 10.99 | 9.98 | 10.27 | 99697 | 1028540 | -0.42 | -3.93% |
| 2008-07-11 | 10.62 | 11.33 | 10.60 | 10.69 | 99494 | 1098526 | 0.15 | 1.42% |
| 2008-07-04 | 10.20 | 10.76 | 9.98 | 10.54 | 74806 | 768617 | 0.30 | 2.93% |
| 2008-06-27 | 10.06 | 11.15 | 10.00 | 10.24 | 89686 | 949587 | 0.18 | 1.79% |
| 2008-06-19 | 11.25 | 11.36 | 10.04 | 10.06 | 105934 | 1143036 | -1.10 | -9.86% |
| 2008-06-13 | 12.57 | 12.59 | 11.10 | 11.16 | 84528 | 984419 | -1.89 | -14.48% |
| 2008-06-06 | 13.60 | 13.64 | 12.97 | 13.05 | 71735 | 951233 | -0.55 | -4.04% |
| 2008-05-30 | 14.10 | 14.10 | 13.13 | 13.60 | 87471 | 1187933 | -0.48 | -3.41% |
| 2008-05-23 | 15.30 | 15.68 | 13.95 | 14.08 | 102739 | 1508266 | -1.15 | -7.55% |
| 2008-05-16 | 14.89 | 15.93 | 14.60 | 15.23 | 109025 | 1667922 | 0.17 | 1.13% |
| 2008-05-09 | 16.21 | 16.55 | 14.66 | 15.06 | 223454 | 3543355 | -1.09 | -6.75% |
| 2008-04-30 | 15.40 | 16.40 | 15.05 | 16.15 | 126131 | 2003582 | 0.52 | 3.33% |
| 2008-04-25 | 15.98 | 16.57 | 13.00 | 15.63 | 281283 | 4309997 | 0.88 | 5.97% |
| 2008-04-18 | 15.30 | 16.28 | 14.02 | 14.75 | 122479 | 1887729 | -0.80 | -5.14% |
| 2008-04-11 | 14.06 | 15.97 | 13.80 | 15.55 | 157295 | 2407626 | 1.37 | 9.66% |
| 2008-04-03 | 14.47 | 14.59 | 13.18 | 14.18 | 117584 | 1645802 | -0.80 | -5.34% |
| 2008-03-28 | 16.40 | 16.48 | 13.82 | 14.98 | 200256 | 3045620 | -1.13 | -7.01% |
| 2008-03-21 | 15.90 | 16.24 | 14.20 | 16.11 | 216254 | 3302405 | 0.13 | 0.81% |
| 2008-03-14 | 17.90 | 17.90 | 15.58 | 15.98 | 130832 | 2174660 | -1.92 | -10.73% |
| 2008-03-07 | 18.00 | 18.56 | 17.36 | 17.90 | 133336 | 2385156 | -0.26 | -1.43% |
| 2008-02-29 | 18.01 | 18.30 | 17.26 | 18.16 | 66866 | 1191200 | -0.03 | -0.17% |
| 2008-02-22 | 19.26 | 19.74 | 18.08 | 18.19 | 108843 | 2059999 | -0.79 | -4.16% |
| 2008-02-15 | 19.88 | 20.19 | 18.80 | 18.98 | 51572 | 991331 | -0.88 | -4.43% |
| 2008-02-05 | 19.35 | 20.35 | 19.35 | 19.86 | 64234 | 1282812 | 0.74 | 3.87% |
| 2008-02-01 | 19.50 | 19.58 | 17.35 | 19.12 | 132877 | 2477813 | -0.41 | -2.10% |
| 2008-01-25 | 20.69 | 21.00 | 18.12 | 19.53 | 256288 | 4983706 | -1.17 | -5.65% |
| 2008-01-18 | 21.75 | 22.18 | 20.13 | 20.70 | 278281 | 5969128 | -1.05 | -4.83% |
| 2008-01-11 | 22.31 | 23.10 | 21.53 | 21.75 | 245419 | 5476353 | -0.54 | -2.42% |
| 2008-01-04 | 20.95 | 22.68 | 20.95 | 22.29 | 248256 | 5465055 | 1.30 | 6.19% |
| 2007-12-28 | 20.51 | 21.18 | 20.30 | 20.99 | 275838 | 5736320 | 0.54 | 2.64% |
| 2007-12-21 | 19.70 | 20.80 | 19.19 | 20.45 | 179098 | 3614368 | 0.82 | 4.18% |
| 2007-12-14 | 18.83 | 20.45 | 18.65 | 19.63 | 262398 | 5156351 | 0.64 | 3.37% |
| 2007-12-07 | 18.47 | 19.18 | 18.00 | 18.99 | 203150 | 3768531 | 0.48 | 2.59% |
| 2007-11-30 | 17.99 | 18.80 | 17.80 | 18.51 | 171648 | 3169053 | 0.77 | 4.34% |
| 2007-11-23 | 17.95 | 18.69 | 17.00 | 17.74 | 107014 | 1945418 | -0.01 | -0.06% |
| 2007-11-16 | 17.40 | 18.25 | 16.40 | 17.75 | 230027 | 4018711 | 0.18 | 1.02% |
| 2007-11-09 | 18.40 | 18.50 | 17.18 | 17.57 | 124220 | 2219563 | -0.63 | -3.46% |
| 2007-11-01 | 17.41 | 18.85 | 16.71 | 18.20 | 236420 | 4272589 | 0.60 | 3.41% |
| 2007-10-26 | 17.68 | 18.00 | 16.23 | 17.60 | 353726 | 6105516 | -0.40 | -2.22% |
| 2007-10-18 | 18.20 | 18.70 | 17.40 | 18.00 | 225255 | 4066452 | -0.19 | -1.04% |
| 2007-10-12 | 19.38 | 19.45 | 17.57 | 18.19 | 543824 | 10024592 | -0.81 | -4.26% |
| 2007-09-28 | 20.00 | 20.60 | 18.28 | 19.00 | 463030 | 8936458 | -0.95 | -4.76% |
| 2007-09-21 | 19.65 | 21.62 | 19.45 | 19.95 | 387244 | 7928335 | 0.23 | 1.17% |
| 2007-09-14 | 19.60 | 20.11 | 18.88 | 19.72 | 207274 | 4015946 | -0.18 | -0.91% |
| 2007-09-07 | 20.18 | 20.98 | 19.82 | 19.90 | 410338 | 8369248 | -0.15 | -0.75% |
| 2007-08-31 | 20.52 | 21.01 | 18.93 | 20.05 | 456121 | 8976912 | -0.29 | -1.43% |
| 2007-08-24 | 19.62 | 21.21 | 19.50 | 20.34 | 262253 | 5333594 | 1.14 | 5.94% |
| 2007-08-17 | 19.40 | 20.15 | 18.68 | 19.20 | 235455 | 4587573 | -0.11 | -0.57% |
| 2007-08-10 | 20.15 | 21.69 | 19.00 | 19.31 | 449641 | 9147268 | -0.61 | -3.06% |
| 2007-08-03 | 18.81 | 20.55 | 18.70 | 19.92 | 487502 | 9516273 | 1.07 | 5.68% |
| 2007-07-27 | 18.60 | 19.70 | 18.48 | 18.85 | 283701 | 5382493 | 0.37 | 2.00% |
| 2007-07-20 | 17.08 | 18.55 | 16.75 | 18.48 | 177003 | 3114386 | 1.13 | 6.51% |
| 2007-07-13 | 16.55 | 17.71 | 16.48 | 17.35 | 196451 | 3350721 | 0.90 | 5.47% |
| 2007-07-06 | 18.00 | 18.49 | 15.50 | 16.45 | 373163 | 6377999 | -2.16 | -11.61% |
| 2007-06-28 | 19.00 | 19.47 | 17.79 | 18.61 | 395209 | 7325811 | -0.25 | -1.33% |
| 2007-06-22 | 18.52 | 20.15 | 18.52 | 18.86 | 625235 | 12089769 | 0.46 | 2.50% |
| 2007-06-15 | 18.01 | 19.66 | 17.70 | 18.40 | 778930 | 14588865 | 0.61 | 3.43% |
| 2007-06-08 | 16.85 | 18.25 | 13.60 | 17.79 | 1339196 | 22207620 | 1.09 | 6.53% |
| 2007-06-01 | 16.21 | 18.10 | 15.02 | 16.70 | 1722193 | 28625140 | 0.64 | 3.98% |
| 2007-05-25 | 13.77 | 16.08 | 13.70 | 16.06 | 1281001 | 19279738 | 1.90 | 13.42% |
| 2007-05-18 | 13.98 | 14.55 | 13.66 | 14.16 | 768229 | 10903307 | -0.06 | -0.42% |
| 2007-05-11 | 14.18 | 15.20 | 14.00 | 14.22 | 1087703 | 15921389 | -0.05 | -0.35% |
| 2007-04-27 | 13.38 | 14.62 | 13.30 | 14.27 | 1297578 | 18229624 | 1.02 | 7.70% |
| 2007-04-20 | 13.11 | 13.79 | 12.40 | 13.25 | 1108878 | 14654319 | 0.11 | 0.84% |
| 2007-04-13 | 12.56 | 13.69 | 12.01 | 13.14 | 993833 | 12746956 | 0.67 | 5.37% |
| 2007-04-06 | 11.81 | 12.98 | 11.80 | 12.47 | 645048 | 7912959 | 0.67 | 5.68% |
| 2007-03-30 | 12.39 | 12.95 | 11.76 | 11.80 | 469521 | 5815905 | -0.42 | -3.44% |
| 2007-03-23 | 11.78 | 12.50 | 11.61 | 12.22 | 324783 | 3949173 | 0.11 | 0.91% |
| 2007-03-16 | 11.80 | 13.05 | 11.50 | 12.11 | 544539 | 6762605 | 0.26 | 2.19% |
| 2007-03-09 | 11.05 | 12.25 | 10.66 | 11.85 | 520269 | 6095796 | 0.70 | 6.28% |
| 2007-03-02 | 12.59 | 12.67 | 10.51 | 11.15 | 632347 | 7248076 | -1.50 | -11.86% |
| 2007-02-16 | 11.75 | 13.20 | 11.65 | 12.65 | 634169 | 7999271 | 0.83 | 7.02% |
| 2007-02-09 | 9.82 | 12.46 | 9.50 | 11.82 | 1299757 | 14270368 | 2.01 | 20.49% |
| 2007-02-02 | 9.28 | 10.08 | 9.28 | 9.81 | 1128124 | 10990073 | 0.61 | 6.63% |
| 2007-01-26 | 9.08 | 9.56 | 8.75 | 9.20 | 1077089 | 9848874 | 0.13 | 1.43% |
| 2007-01-19 | 9.34 | 9.42 | 8.57 | 9.07 | 1128083 | 10159414 | 0.07 | 0.78% |
| 2007-01-12 | 8.15 | 9.44 | 8.10 | 9.00 | 1081004 | 9480619 | 0.83 | 10.16% |
| 2007-01-05 | 7.67 | 8.20 | 7.60 | 8.17 | 476480 | 3759932 | 0.63 | 8.36% |
| 2006-12-29 | 7.60 | 7.76 | 7.32 | 7.54 | 620037 | 4671344 | -0.06 | -0.79% |
| 2006-12-22 | 7.94 | 7.99 | 7.52 | 7.60 | 569867 | 4388058 | -0.34 | -4.28% |
| 2006-12-15 | 7.47 | 8.16 | 7.47 | 7.94 | 622727 | 4884520 | 0.43 | 5.73% |
| 2006-12-08 | 8.07 | 8.18 | 7.50 | 7.51 | 1014024 | 8013353 | 0.17 | 2.32% |
| 2006-12-01 | 7.17 | 7.42 | 7.10 | 7.34 | 431066 | 3129283 | 0.16 | 2.23% |
