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 | 8.35 | 8.96 | 8.24 | 8.41 | 4056858 | 34739724 | 0.07 | 0.84% |
| 2009-11-20 | 7.94 | 8.53 | 7.92 | 8.34 | 6731974 | 55808140 | 0.44 | 5.57% |
| 2009-11-13 | 7.80 | 8.02 | 7.68 | 7.90 | 6082025 | 47870636 | 0.10 | 1.28% |
| 2009-11-06 | 7.08 | 7.91 | 7.03 | 7.80 | 4614040 | 35044468 | 0.54 | 7.44% |
| 2009-10-30 | 7.93 | 8.03 | 7.17 | 7.26 | 4138277 | 31145520 | -0.69 | -8.68% |
| 2009-10-23 | 7.55 | 8.06 | 7.51 | 7.95 | 5104868 | 40186692 | 0.37 | 4.88% |
| 2009-10-16 | 7.33 | 7.79 | 7.12 | 7.58 | 4441331 | 33019220 | 0.25 | 3.41% |
| 2009-10-09 | 6.99 | 7.36 | 6.90 | 7.33 | 802280 | 5794332 | 0.40 | 5.77% |
| 2009-09-30 | 7.33 | 7.42 | 6.70 | 6.93 | 1924064 | 13500636 | -0.40 | -5.46% |
| 2009-09-25 | 7.90 | 7.90 | 7.20 | 7.33 | 3025141 | 22860906 | -0.67 | -8.38% |
| 2009-09-18 | 8.43 | 8.87 | 7.91 | 8.00 | 5420861 | 45568392 | -0.45 | -5.33% |
| 2009-09-11 | 7.94 | 8.55 | 7.50 | 8.45 | 7126254 | 57789952 | 0.51 | 6.42% |
| 2009-09-04 | 7.90 | 8.12 | 7.11 | 7.94 | 6340875 | 48157964 | -0.08 | -1.00% |
| 2009-08-28 | 9.15 | 9.23 | 7.88 | 8.02 | 4296147 | 36573932 | -1.11 | -12.16% |
| 2009-08-21 | 9.49 | 9.60 | 8.23 | 9.13 | 6417610 | 57172336 | -0.53 | -5.49% |
| 2009-08-14 | 10.73 | 10.82 | 9.58 | 9.66 | 5285483 | 53737728 | -0.94 | -8.87% |
| 2009-08-07 | 11.60 | 12.50 | 10.55 | 10.60 | 5123198 | 59381068 | -0.93 | -8.07% |
| 2009-07-31 | 9.98 | 11.65 | 9.98 | 11.53 | 7226226 | 78398736 | 1.56 | 15.65% |
| 2009-07-24 | 10.20 | 10.68 | 9.80 | 9.97 | 5095575 | 51507180 | -0.22 | -2.16% |
| 2009-07-17 | 9.00 | 10.38 | 8.70 | 10.19 | 8918660 | 85404816 | 1.13 | 12.47% |
| 2009-07-10 | 7.93 | 9.30 | 7.88 | 9.06 | 10463222 | 91618032 | 1.11 | 13.96% |
| 2009-07-03 | 8.10 | 8.15 | 7.81 | 7.95 | 5254912 | 41950264 | -0.16 | -1.97% |
| 2009-06-26 | 8.00 | 8.49 | 7.72 | 8.11 | 7044693 | 57553624 | 0.20 | 2.53% |
| 2009-06-19 | 7.64 | 8.05 | 7.45 | 7.91 | 4947017 | 38268528 | 0.27 | 3.53% |
| 2009-06-12 | 8.01 | 8.46 | 7.55 | 7.64 | 7481281 | 60340180 | -0.35 | -4.38% |
| 2009-06-05 | 7.12 | 8.30 | 7.06 | 7.99 | 9349197 | 72816032 | 0.91 | 12.85% |
| 2009-05-27 | 6.92 | 7.14 | 6.82 | 7.08 | 1649165 | 11535647 | -0.02 | -0.28% |
| 2009-05-22 | 7.09 | 7.44 | 7.01 | 7.10 | 4190399 | 30231080 | -0.10 | -1.39% |
| 2009-05-14 | 7.35 | 7.62 | 7.06 | 7.20 | 4911669 | 36013064 | -0.14 | -1.91% |
| 2009-05-08 | 6.93 | 7.71 | 6.93 | 7.34 | 7534496 | 55406664 | 0.48 | 7.00% |
| 2009-04-30 | 6.92 | 6.97 | 6.53 | 6.86 | 3416344 | 23106372 | -0.06 | -0.87% |
| 2009-04-24 | 7.20 | 7.45 | 6.75 | 6.92 | 7260623 | 51937868 | -0.47 | -6.36% |
| 2009-04-17 | 7.35 | 8.14 | 7.21 | 7.39 | 15018275 | 114904568 | 0.09 | 1.23% |
| 2009-04-10 | 8.75 | 8.76 | 7.03 | 7.30 | 14444078 | 110035080 | -1.33 | -15.41% |
| 2009-04-03 | 7.60 | 8.72 | 7.08 | 8.63 | 9349371 | 73471680 | 0.99 | 12.96% |
| 2009-03-27 | 6.75 | 7.73 | 6.71 | 7.64 | 8700796 | 61949700 | 0.98 | 14.71% |
| 2009-03-20 | 5.93 | 6.84 | 5.91 | 6.66 | 6338689 | 40926416 | 0.75 | 12.69% |
| 2009-03-13 | 6.08 | 6.26 | 5.65 | 5.91 | 3455991 | 20564368 | -0.16 | -2.64% |
| 2009-03-06 | 5.64 | 6.33 | 5.61 | 6.07 | 5612316 | 33662424 | 0.33 | 5.75% |
| 2009-02-27 | 6.75 | 6.93 | 5.60 | 5.74 | 5836290 | 37009772 | -1.10 | -16.08% |
| 2009-02-20 | 6.73 | 7.33 | 6.43 | 6.84 | 10180204 | 69937912 | 0.19 | 2.86% |
| 2009-02-13 | 6.78 | 7.02 | 6.18 | 6.65 | 7791115 | 51357864 | -0.04 | -0.60% |
| 2009-02-06 | 6.32 | 6.77 | 6.02 | 6.69 | 4591481 | 29583550 | 0.49 | 7.90% |
| 2009-01-23 | 5.90 | 6.35 | 5.90 | 6.20 | 4293694 | 26438124 | 0.33 | 5.62% |
| 2009-01-16 | 5.52 | 6.03 | 5.37 | 5.87 | 5316588 | 30395856 | 0.29 | 5.20% |
| 2009-01-09 | 4.91 | 5.70 | 4.89 | 5.58 | 5893704 | 31918424 | 0.48 | 9.41% |
| 2008-12-26 | 5.99 | 6.04 | 5.00 | 5.10 | 3917681 | 21291858 | -0.96 | -15.84% |
| 2008-12-19 | 6.00 | 6.24 | 5.75 | 6.06 | 3986859 | 24059020 | 0.19 | 3.24% |
| 2008-12-12 | 6.75 | 7.04 | 5.72 | 5.87 | 7694893 | 48825700 | -0.88 | -13.04% |
| 2008-12-05 | 6.00 | 7.05 | 5.70 | 6.75 | 4593173 | 29472536 | 0.75 | 12.50% |
| 2008-11-28 | 5.78 | 6.45 | 5.36 | 6.00 | 4933404 | 29008716 | 0.25 | 4.35% |
| 2008-11-21 | 5.70 | 5.90 | 5.20 | 5.75 | 6458800 | 36038184 | -0.03 | -0.52% |
| 2008-11-14 | 4.70 | 5.80 | 4.70 | 5.78 | 7275057 | 38810640 | 1.23 | 27.03% |
| 2008-11-07 | 4.18 | 4.66 | 4.14 | 4.55 | 2720833 | 11986313 | 0.28 | 6.56% |
| 2008-10-31 | 4.70 | 4.85 | 4.20 | 4.27 | 2226361 | 9873095 | -0.63 | -12.86% |
| 2008-10-24 | 5.16 | 5.52 | 4.88 | 4.90 | 1981047 | 10338349 | -0.26 | -5.04% |
| 2008-10-17 | 5.47 | 5.89 | 4.91 | 5.16 | 3490535 | 18475018 | -0.46 | -8.19% |
| 2008-10-10 | 7.41 | 7.41 | 5.60 | 5.62 | 2604413 | 16627880 | -1.93 | -25.56% |
| 2008-09-26 | 7.50 | 7.65 | 6.55 | 7.55 | 4108010 | 29619482 | 0.65 | 9.42% |
| 2008-09-19 | 7.14 | 7.30 | 6.08 | 6.90 | 1595647 | 10681053 | -0.20 | -2.82% |
| 2008-09-12 | 6.94 | 7.24 | 6.68 | 7.10 | 1060851 | 7392440 | 0.16 | 2.31% |
| 2008-09-05 | 7.12 | 7.25 | 6.78 | 6.94 | 740592 | 5215082 | -0.31 | -4.28% |
| 2008-08-29 | 7.74 | 7.80 | 6.60 | 7.25 | 1415203 | 10080244 | -0.51 | -6.57% |
| 2008-08-22 | 8.16 | 8.46 | 7.51 | 7.76 | 1786400 | 14266359 | -0.35 | -4.32% |
| 2008-08-15 | 7.85 | 8.42 | 7.55 | 8.11 | 2698937 | 21743300 | 0.39 | 5.05% |
| 2008-08-08 | 9.20 | 9.20 | 7.61 | 7.72 | 3087353 | 25582430 | -1.53 | -16.54% |
| 2008-08-01 | 10.42 | 10.66 | 8.96 | 9.25 | 2089642 | 20407548 | -1.02 | -9.93% |
| 2008-07-25 | 9.63 | 10.60 | 9.55 | 10.27 | 2058564 | 21072628 | 0.49 | 5.01% |
| 2008-07-18 | 10.07 | 10.80 | 9.18 | 9.78 | 2093959 | 20856354 | -0.44 | -4.30% |
| 2008-07-11 | 9.50 | 11.05 | 9.45 | 10.22 | 3302955 | 34535664 | 0.72 | 7.58% |
| 2008-07-04 | 9.89 | 10.13 | 8.70 | 9.50 | 2402257 | 22401408 | -0.39 | -3.94% |
| 2008-06-27 | 10.75 | 11.05 | 9.70 | 9.89 | 2620045 | 27155688 | -1.45 | -12.79% |
| 2008-06-20 | 12.81 | 13.49 | 10.80 | 11.34 | 2597345 | 32084272 | -1.42 | -11.13% |
| 2008-06-13 | 13.70 | 13.73 | 12.13 | 12.76 | 1382441 | 17858336 | -1.61 | -11.20% |
| 2008-06-06 | 14.95 | 15.50 | 14.08 | 14.37 | 1312631 | 19403088 | -0.70 | -4.64% |
| 2008-05-30 | 15.26 | 15.56 | 14.04 | 15.07 | 1748941 | 25955056 | -0.45 | -2.90% |
| 2008-05-23 | 17.68 | 17.83 | 15.25 | 15.52 | 1702982 | 27705692 | -2.09 | -11.87% |
| 2008-05-16 | 16.60 | 18.27 | 16.30 | 17.61 | 1984394 | 34971788 | 0.80 | 4.76% |
| 2008-05-09 | 17.45 | 17.63 | 15.85 | 16.81 | 2435329 | 41081488 | -0.12 | -0.71% |
| 2008-04-30 | 15.39 | 17.00 | 15.11 | 16.93 | 1787271 | 28941398 | 1.34 | 8.60% |
| 2008-04-25 | 13.00 | 16.70 | 11.51 | 15.59 | 3574948 | 51285080 | 3.57 | 29.70% |
| 2008-04-18 | 14.89 | 14.99 | 11.80 | 12.02 | 1769034 | 23439872 | -3.08 | -20.40% |
| 2008-04-11 | 14.00 | 15.92 | 13.71 | 15.10 | 2292169 | 34529408 | 0.81 | 5.67% |
| 2008-04-03 | 14.70 | 14.95 | 12.35 | 14.29 | 2473313 | 33636556 | -1.02 | -6.66% |
| 2008-03-28 | 17.80 | 17.89 | 14.01 | 15.31 | 3159066 | 50060704 | -2.15 | -12.31% |
| 2008-03-21 | 16.25 | 17.85 | 14.30 | 17.46 | 2654975 | 42096792 | 1.09 | 6.66% |
| 2008-03-14 | 18.44 | 18.44 | 15.40 | 16.37 | 1724005 | 28792352 | -2.24 | -12.04% |
| 2008-03-07 | 20.07 | 20.80 | 17.49 | 18.61 | 2701536 | 50829948 | -1.71 | -8.41% |
| 2008-02-29 | 20.91 | 21.04 | 18.88 | 20.32 | 2026336 | 40505276 | -0.59 | -2.82% |
| 2008-02-22 | 21.31 | 22.91 | 20.20 | 20.91 | 1857963 | 40312616 | 0.26 | 1.26% |
| 2008-02-15 | 21.45 | 23.50 | 19.65 | 20.65 | 572539 | 11666605 | -0.44 | -2.09% |
| 2008-02-05 | 20.00 | 22.00 | 20.00 | 21.09 | 1314762 | 27966282 | 1.67 | 8.60% |
| 2008-02-01 | 19.00 | 19.50 | 17.30 | 19.42 | 1957554 | 36364824 | -0.21 | -1.07% |
| 2008-01-25 | 20.92 | 21.30 | 18.53 | 19.63 | 2773063 | 54797720 | -1.27 | -6.08% |
| 2008-01-18 | 22.80 | 23.68 | 20.00 | 20.90 | 2476387 | 53541860 | -1.55 | -6.90% |
| 2008-01-11 | 20.11 | 23.10 | 20.04 | 22.45 | 2465725 | 53761508 | 2.03 | 9.94% |
| 2008-01-04 | 19.79 | 20.85 | 18.45 | 20.42 | 1742838 | 34515244 | 0.72 | 3.65% |
| 2007-12-28 | 18.18 | 19.92 | 17.74 | 19.70 | 2533837 | 47911028 | 1.37 | 7.47% |
| 2007-12-21 | 16.59 | 18.65 | 15.97 | 18.33 | 2506788 | 44111244 | 1.75 | 10.55% |
| 2007-12-14 | 17.00 | 17.72 | 15.71 | 16.58 | 2289187 | 38683744 | -0.58 | -3.38% |
| 2007-12-07 | 14.61 | 17.62 | 14.61 | 17.16 | 2999663 | 49059148 | 2.80 | 19.50% |
| 2007-11-30 | 15.82 | 15.85 | 14.10 | 14.36 | 1593333 | 23528576 | -1.07 | -6.93% |
| 2007-11-23 | 15.05 | 16.49 | 14.89 | 15.43 | 1775232 | 27802484 | 0.55 | 3.70% |
| 2007-11-16 | 14.00 | 15.78 | 13.15 | 14.88 | 2430624 | 36090636 | 0.45 | 3.12% |
| 2007-11-09 | 15.60 | 16.40 | 14.40 | 14.43 | 1837435 | 28205848 | -1.12 | -7.20% |
| 2007-11-02 | 16.40 | 17.55 | 15.50 | 15.55 | 2772262 | 45888448 | -0.71 | -4.37% |
| 2007-10-26 | 17.29 | 17.70 | 15.70 | 16.26 | 2579670 | 43100572 | -1.55 | -8.70% |
| 2007-10-18 | 18.50 | 20.83 | 17.75 | 17.81 | 3771683 | 72490936 | -0.56 | -3.05% |
| 2007-10-12 | 18.10 | 18.72 | 16.40 | 18.37 | 4965690 | 87460648 | 0.58 | 3.26% |
| 2007-09-28 | 18.10 | 18.59 | 16.80 | 17.79 | 3238883 | 56871564 | -0.56 | -3.05% |
| 2007-09-21 | 20.44 | 21.30 | 17.98 | 18.35 | 4042364 | 78228728 | -2.23 | -10.84% |
| 2007-09-14 | 18.00 | 21.11 | 17.15 | 20.58 | 3282774 | 62100284 | 2.19 | 11.91% |
| 2007-09-07 | 17.00 | 19.52 | 17.00 | 18.39 | 2690060 | 49325456 | 1.48 | 8.75% |
| 2007-08-31 | 16.22 | 17.10 | 15.70 | 16.91 | 2651610 | 43678292 | 0.77 | 4.77% |
| 2007-08-24 | 14.50 | 16.42 | 14.30 | 16.14 | 4070214 | 62795568 | 2.31 | 16.70% |
| 2007-08-17 | 14.85 | 15.10 | 13.70 | 13.83 | 3468370 | 49526060 | -0.95 | -6.43% |
| 2007-08-10 | 13.58 | 15.24 | 13.58 | 14.78 | 3568412 | 52007956 | 1.40 | 10.46% |
| 2007-08-03 | 11.73 | 13.55 | 11.69 | 13.38 | 5947557 | 76533232 | 1.66 | 14.16% |
| 2007-07-27 | 9.60 | 11.92 | 9.56 | 11.72 | 7595251 | 83689936 | 2.12 | 22.08% |
| 2007-07-20 | 10.12 | 10.13 | 9.24 | 9.60 | 3668814 | 35182204 | -0.58 | -5.70% |
| 2007-07-13 | 10.45 | 10.60 | 10.00 | 10.18 | 1757751 | 18068852 | -0.10 | -0.97% |
| 2007-07-06 | 10.06 | 11.08 | 9.76 | 10.28 | 2748134 | 28946262 | 0.22 | 2.19% |
| 2007-06-29 | 10.83 | 11.03 | 9.70 | 10.06 | 3136313 | 32308376 | -0.69 | -6.42% |
| 2007-06-22 | 11.25 | 11.57 | 10.50 | 10.75 | 4701898 | 52474120 | -0.36 | -3.24% |
| 2007-06-15 | 10.76 | 12.00 | 10.60 | 11.11 | 6485349 | 73425920 | 0.37 | 3.44% |
| 2007-06-08 | 10.83 | 11.15 | 9.66 | 10.74 | 7022608 | 73816880 | 0.05 | 0.47% |
| 2007-06-01 | 13.30 | 13.38 | 10.60 | 10.69 | 9243123 | 113446048 | -2.45 | -18.64% |
| 2007-05-25 | 12.40 | 13.59 | 12.28 | 13.14 | 6336637 | 82305920 | 0.34 | 2.66% |
| 2007-05-18 | 11.60 | 13.10 | 11.46 | 12.80 | 6519371 | 79631016 | 0.92 | 7.74% |
| 2007-05-11 | 11.08 | 12.30 | 10.75 | 11.88 | 5240532 | 60492604 | 0.68 | 6.07% |
| 2007-04-27 | 10.28 | 11.89 | 10.25 | 11.20 | 7023260 | 78197032 | 1.01 | 9.91% |
| 2007-04-20 | 10.53 | 11.03 | 9.61 | 10.19 | 5151610 | 53200988 | 0.11 | 1.09% |
| 2007-04-13 | 9.61 | 10.83 | 9.59 | 10.08 | 4930930 | 50420896 | 0.51 | 5.33% |
| 2007-04-06 | 9.22 | 10.10 | 9.21 | 9.57 | 6395454 | 61902508 | 0.48 | 5.28% |
| 2007-03-30 | 8.95 | 9.15 | 8.39 | 9.09 | 5390112 | 47461052 | 0.15 | 1.68% |
| 2007-03-23 | 8.35 | 10.05 | 8.32 | 8.94 | 5198985 | 46792104 | 0.27 | 3.11% |
| 2007-03-16 | 8.74 | 9.09 | 8.10 | 8.67 | 3462250 | 29536704 | -0.08 | -0.91% |
| 2007-03-09 | 8.08 | 8.79 | 7.40 | 8.75 | 2728861 | 22343420 | 0.66 | 8.16% |
| 2007-03-02 | 8.71 | 9.52 | 7.75 | 8.09 | 3644727 | 30946100 | -0.71 | -8.07% |
| 2007-02-16 | 7.19 | 8.96 | 7.16 | 8.80 | 3722646 | 30101320 | 1.60 | 22.22% |
| 2007-02-09 | 7.62 | 7.93 | 6.75 | 7.20 | 4214473 | 30876568 | -0.55 | -7.10% |
| 2007-02-02 | 8.81 | 9.58 | 7.53 | 7.75 | 3489814 | 29695512 | -0.98 | -11.23% |
| 2007-01-26 | 8.14 | 8.95 | 8.00 | 8.73 | 2927742 | 24794432 | 1.07 | 13.97% |
| 2007-01-19 | 7.03 | 8.47 | 7.03 | 7.66 | 3059905 | 23492652 | 0.48 | 6.68% |
| 2007-01-12 | 6.76 | 7.96 | 6.54 | 7.18 | 2686496 | 19737504 | 0.42 | 6.21% |
| 2007-01-05 | 6.38 | 7.22 | 6.30 | 6.76 | 1609201 | 11109477 | 0.40 | 6.29% |
| 2006-12-29 | 5.06 | 6.48 | 5.06 | 6.36 | 3362241 | 19620816 | 1.31 | 25.94% |
| 2006-12-22 | 5.28 | 5.55 | 4.95 | 5.05 | 3237859 | 16842468 | -0.22 | -4.17% |
| 2006-12-15 | 4.45 | 5.40 | 4.45 | 5.27 | 2694200 | 13424877 | 0.79 | 17.63% |
| 2006-12-08 | 4.46 | 4.95 | 4.41 | 4.48 | 4293982 | 19808252 | 0.02 | 0.45% |
| 2006-12-01 | 3.99 | 4.73 | 3.90 | 4.46 | 4281233 | 18232480 | 0.46 | 11.50% |
| 2006-11-24 | 3.48 | 4.06 | 3.45 | 4.00 | 8073377 | 30744936 | 0.49 | 13.96% |
