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 | 8.46 | 8.49 | 8.18 | 8.19 | 4866472 | 40769160 | -0.23 | -2.73% |
| 2009-11-20 | 8.52 | 8.65 | 8.31 | 8.42 | 11947990 | 101499776 | 0.01 | 0.12% |
| 2009-11-13 | 8.17 | 8.42 | 7.96 | 8.41 | 11328146 | 92100368 | 0.28 | 3.44% |
| 2009-11-06 | 7.49 | 8.28 | 7.43 | 8.13 | 9523726 | 76679800 | 0.45 | 5.86% |
| 2009-10-30 | 7.97 | 8.14 | 7.51 | 7.68 | 8677295 | 67853200 | -0.22 | -2.79% |
| 2009-10-23 | 7.25 | 8.00 | 7.20 | 7.90 | 11058318 | 85137080 | 0.63 | 8.67% |
| 2009-10-16 | 7.07 | 7.43 | 6.94 | 7.27 | 8683708 | 62477896 | 0.29 | 4.16% |
| 2009-10-09 | 6.75 | 6.99 | 6.55 | 6.98 | 1868568 | 12943574 | 0.24 | 3.56% |
| 2009-09-30 | 6.64 | 6.82 | 6.45 | 6.74 | 4112513 | 27406598 | 0.10 | 1.51% |
| 2009-09-25 | 6.68 | 6.75 | 6.30 | 6.64 | 8710951 | 57146072 | -0.12 | -1.77% |
| 2009-09-18 | 6.99 | 7.13 | 6.69 | 6.76 | 8995690 | 62709864 | -0.18 | -2.59% |
| 2009-09-11 | 6.67 | 7.03 | 6.47 | 6.94 | 8166106 | 54938768 | 0.33 | 4.99% |
| 2009-09-04 | 6.42 | 6.75 | 6.06 | 6.61 | 11745735 | 74868320 | 0.18 | 2.80% |
| 2009-08-28 | 7.37 | 7.38 | 6.35 | 6.43 | 12832094 | 87713840 | -0.93 | -12.64% |
| 2009-08-21 | 7.32 | 7.56 | 6.76 | 7.36 | 9479478 | 68502744 | -0.11 | -1.47% |
| 2009-08-14 | 8.12 | 8.18 | 7.46 | 7.47 | 8717656 | 67979576 | -0.59 | -7.32% |
| 2009-08-07 | 8.75 | 8.76 | 8.02 | 8.06 | 9365784 | 78343168 | -0.64 | -7.36% |
| 2009-07-31 | 8.73 | 8.85 | 7.91 | 8.70 | 11186620 | 96088256 | -0.02 | -0.23% |
| 2009-07-24 | 8.04 | 8.87 | 8.01 | 8.72 | 12549056 | 105683968 | 0.64 | 7.92% |
| 2009-07-17 | 7.78 | 8.25 | 7.65 | 8.08 | 12973646 | 102737576 | 0.25 | 3.19% |
| 2009-07-10 | 7.92 | 8.27 | 7.67 | 7.83 | 11332856 | 89706960 | -0.11 | -1.39% |
| 2009-07-03 | 7.99 | 8.16 | 7.78 | 7.94 | 9972638 | 79466848 | -0.05 | -0.63% |
| 2009-06-26 | 7.86 | 8.30 | 7.78 | 7.99 | 7313382 | 58679460 | 0.13 | 1.65% |
| 2009-06-19 | 7.41 | 8.03 | 7.33 | 7.86 | 11846948 | 91490936 | 0.54 | 7.38% |
| 2009-06-12 | 7.32 | 7.82 | 7.22 | 7.32 | 10090499 | 76048248 | 0.05 | 0.69% |
| 2009-06-05 | 6.82 | 7.53 | 6.80 | 7.27 | 10369140 | 74245984 | 0.56 | 8.35% |
| 2009-05-27 | 6.10 | 6.86 | 6.03 | 6.71 | 6227523 | 40370084 | 0.47 | 7.53% |
| 2009-05-22 | 6.40 | 6.75 | 6.10 | 6.24 | 7417359 | 47577740 | -0.24 | -3.70% |
| 2009-05-14 | 6.46 | 6.92 | 6.37 | 6.48 | 12362435 | 81824072 | 0.08 | 1.25% |
| 2009-05-08 | 5.60 | 6.47 | 5.60 | 6.40 | 17708580 | 107555664 | 0.81 | 14.49% |
| 2009-04-30 | 5.47 | 5.71 | 5.28 | 5.59 | 6763878 | 37159904 | 0.08 | 1.45% |
| 2009-04-24 | 5.75 | 5.95 | 5.40 | 5.51 | 10502992 | 59745468 | -0.24 | -4.17% |
| 2009-04-17 | 5.72 | 5.97 | 5.53 | 5.75 | 11431198 | 65574132 | 0.11 | 1.95% |
| 2009-04-10 | 5.66 | 5.77 | 5.37 | 5.64 | 12183228 | 68482752 | -0.01 | -0.18% |
| 2009-04-03 | 5.11 | 5.79 | 4.96 | 5.65 | 17240222 | 92423536 | 0.58 | 11.44% |
| 2009-03-27 | 5.00 | 5.13 | 4.88 | 5.07 | 10136522 | 50810688 | 0.23 | 4.75% |
| 2009-03-20 | 4.63 | 4.93 | 4.57 | 4.84 | 8134911 | 39153232 | 0.19 | 4.09% |
| 2009-03-13 | 4.95 | 5.09 | 4.65 | 4.65 | 6758033 | 32505584 | -0.24 | -4.91% |
| 2009-03-06 | 4.70 | 5.08 | 4.49 | 4.89 | 11764349 | 56798764 | 0.21 | 4.49% |
| 2009-02-27 | 4.80 | 5.02 | 4.57 | 4.68 | 12570100 | 60162368 | -0.18 | -3.70% |
| 2009-02-20 | 5.06 | 5.30 | 4.64 | 4.86 | 12813452 | 64127976 | -0.16 | -3.19% |
| 2009-02-13 | 5.06 | 5.13 | 4.80 | 5.02 | 12430883 | 61476864 | 0.06 | 1.21% |
| 2009-02-06 | 4.59 | 5.00 | 4.43 | 4.96 | 11447533 | 54606520 | 0.42 | 9.25% |
| 2009-01-23 | 4.46 | 4.68 | 4.35 | 4.54 | 10290372 | 46447892 | 0.19 | 4.37% |
| 2009-01-16 | 4.16 | 4.42 | 4.03 | 4.35 | 8383486 | 35528492 | 0.20 | 4.82% |
| 2009-01-09 | 4.13 | 4.31 | 4.08 | 4.15 | 5963554 | 24995952 | 0.01 | 0.24% |
| 2008-12-26 | 4.35 | 4.36 | 4.06 | 4.14 | 4497275 | 18716710 | -0.20 | -4.61% |
| 2008-12-19 | 4.32 | 4.42 | 4.12 | 4.34 | 6128295 | 26224460 | 0.10 | 2.36% |
| 2008-12-12 | 4.39 | 4.65 | 4.20 | 4.24 | 11527144 | 51652744 | -0.09 | -2.08% |
| 2008-12-05 | 4.00 | 4.45 | 3.93 | 4.33 | 9701657 | 40925476 | 0.32 | 7.98% |
| 2008-11-28 | 4.42 | 4.42 | 3.98 | 4.01 | 7618135 | 31936080 | -0.42 | -9.48% |
| 2008-11-21 | 4.65 | 4.80 | 4.23 | 4.43 | 7167883 | 32550378 | -0.24 | -5.14% |
| 2008-11-14 | 4.30 | 4.70 | 4.25 | 4.67 | 8642323 | 38671432 | 0.50 | 11.99% |
| 2008-11-07 | 4.01 | 4.36 | 3.98 | 4.17 | 4543564 | 18796948 | 0.13 | 3.22% |
| 2008-10-31 | 4.06 | 4.24 | 3.78 | 4.04 | 5746715 | 23397178 | -0.09 | -2.18% |
| 2008-10-24 | 4.32 | 4.61 | 4.11 | 4.13 | 4459731 | 19308440 | -0.21 | -4.84% |
| 2008-10-17 | 4.31 | 4.87 | 4.22 | 4.34 | 4954067 | 22466000 | 0.03 | 0.70% |
| 2008-10-10 | 5.08 | 5.08 | 4.19 | 4.31 | 4829466 | 22028224 | -0.86 | -16.63% |
| 2008-09-26 | 5.45 | 5.45 | 4.80 | 5.17 | 11109841 | 58361864 | 0.22 | 4.44% |
| 2008-09-19 | 5.10 | 5.10 | 4.10 | 4.95 | 5873948 | 27120176 | -0.31 | -5.89% |
| 2008-09-12 | 5.54 | 5.57 | 5.20 | 5.26 | 2504512 | 13483832 | -0.23 | -4.19% |
| 2008-09-05 | 6.01 | 6.04 | 5.42 | 5.49 | 3285530 | 18703690 | -0.59 | -9.70% |
| 2008-08-29 | 5.81 | 6.16 | 5.74 | 6.08 | 4875969 | 29230950 | 0.29 | 5.01% |
| 2008-08-22 | 5.72 | 6.15 | 5.39 | 5.79 | 2985295 | 17426254 | 0.11 | 1.94% |
| 2008-08-15 | 5.81 | 6.00 | 5.40 | 5.68 | 2726486 | 15446211 | -0.15 | -2.57% |
| 2008-08-08 | 6.10 | 6.25 | 5.80 | 5.83 | 4011510 | 24426116 | -0.35 | -5.66% |
| 2008-08-01 | 6.33 | 6.48 | 5.90 | 6.18 | 5028235 | 31188104 | -0.09 | -1.44% |
| 2008-07-25 | 5.95 | 6.41 | 5.88 | 6.27 | 6633043 | 40994572 | 0.22 | 3.64% |
| 2008-07-18 | 6.14 | 6.32 | 5.56 | 6.05 | 4175810 | 24657270 | -0.12 | -1.95% |
| 2008-07-11 | 5.58 | 6.51 | 5.56 | 6.17 | 5992445 | 36950424 | 0.62 | 11.17% |
| 2008-07-04 | 5.73 | 5.90 | 5.28 | 5.55 | 2453675 | 13585221 | -0.19 | -3.31% |
| 2008-06-27 | 5.79 | 6.20 | 5.66 | 5.74 | 3009736 | 17997458 | -0.15 | -2.55% |
| 2008-06-20 | 6.00 | 6.25 | 5.51 | 5.89 | 4108562 | 24522722 | -0.05 | -0.84% |
| 2008-06-13 | 6.70 | 6.75 | 5.84 | 5.94 | 2788474 | 17167300 | -1.06 | -15.14% |
| 2008-06-06 | 7.18 | 7.30 | 6.93 | 7.00 | 2139973 | 15140840 | -0.21 | -2.91% |
| 2008-05-30 | 7.20 | 7.46 | 7.00 | 7.21 | 3243999 | 23301340 | -0.11 | -1.50% |
| 2008-05-23 | 8.05 | 8.06 | 7.20 | 7.32 | 3472836 | 26328960 | -0.73 | -9.07% |
| 2008-05-16 | 7.79 | 8.24 | 7.62 | 8.05 | 4937904 | 39305620 | 0.11 | 1.39% |
| 2008-05-09 | 8.83 | 8.93 | 7.80 | 7.94 | 6072207 | 50968624 | -0.82 | -9.36% |
| 2008-04-30 | 8.40 | 8.83 | 8.21 | 8.76 | 4341257 | 36974284 | 0.20 | 2.34% |
| 2008-04-25 | 7.48 | 8.85 | 6.90 | 8.56 | 8253012 | 67143656 | 1.62 | 23.34% |
| 2008-04-18 | 8.57 | 8.64 | 6.89 | 6.94 | 3922814 | 30017104 | -1.79 | -20.50% |
| 2008-04-11 | 8.90 | 9.24 | 8.39 | 8.73 | 3638412 | 32292658 | -2.86 | -24.68% |
| 2008-04-03 | 10.69 | 11.61 | 10.46 | 11.59 | 3358086 | 37060196 | 0.50 | 4.51% |
| 2008-03-28 | 11.07 | 11.72 | 10.25 | 11.09 | 4072528 | 44598980 | -0.87 | -7.27% |
| 2008-03-21 | 12.25 | 12.36 | 11.20 | 11.96 | 2672758 | 31837204 | -0.38 | -3.08% |
| 2008-03-14 | 13.45 | 13.45 | 12.07 | 12.34 | 2411022 | 30558080 | -1.18 | -8.73% |
| 2008-03-07 | 13.59 | 14.91 | 13.00 | 13.52 | 3303238 | 45278684 | -0.19 | -1.39% |
| 2008-02-29 | 12.50 | 13.90 | 12.16 | 13.71 | 3094428 | 41111492 | 1.22 | 9.77% |
| 2008-02-22 | 13.65 | 14.04 | 12.37 | 12.49 | 2422413 | 32221088 | -0.86 | -6.44% |
| 2008-02-15 | 13.62 | 13.72 | 13.10 | 13.35 | 829912 | 11173725 | -0.30 | -2.20% |
| 2008-02-05 | 12.63 | 13.90 | 12.63 | 13.65 | 1823854 | 24408578 | 1.41 | 11.52% |
| 2008-02-01 | 13.68 | 13.77 | 11.78 | 12.24 | 3884056 | 48444728 | -1.65 | -11.88% |
| 2008-01-25 | 14.89 | 14.98 | 12.82 | 13.89 | 5208908 | 71478112 | -1.04 | -6.97% |
| 2008-01-18 | 16.34 | 16.47 | 14.61 | 14.93 | 5512078 | 85595824 | -1.29 | -7.95% |
| 2008-01-11 | 15.08 | 16.23 | 14.98 | 16.22 | 7424838 | 116433856 | 1.21 | 8.06% |
| 2008-01-04 | 14.90 | 15.10 | 14.60 | 15.01 | 2755968 | 41114560 | 0.19 | 1.28% |
| 2007-12-28 | 14.75 | 15.10 | 14.34 | 14.82 | 5574844 | 82147712 | 0.13 | 0.89% |
| 2007-12-21 | 14.88 | 14.88 | 14.01 | 14.69 | 3924132 | 56807624 | -0.21 | -1.41% |
| 2007-12-14 | 15.05 | 15.60 | 14.50 | 14.90 | 5021723 | 75647872 | -0.75 | -4.79% |
| 2007-12-07 | 14.95 | 15.73 | 14.86 | 15.65 | 2518990 | 38852600 | 0.54 | 3.57% |
| 2007-11-30 | 16.20 | 16.26 | 14.66 | 15.11 | 4990445 | 76301808 | -0.87 | -5.44% |
| 2007-11-23 | 16.35 | 16.52 | 15.46 | 15.98 | 3951030 | 62983760 | -0.31 | -1.90% |
| 2007-11-16 | 17.06 | 18.04 | 16.00 | 16.29 | 9031991 | 153024896 | -1.22 | -6.97% |
| 2007-11-09 | 16.25 | 17.66 | 16.13 | 17.51 | 8172454 | 139811392 | 1.11 | 6.77% |
| 2007-11-02 | 16.38 | 17.23 | 16.35 | 16.40 | 6666887 | 112313088 | 0.26 | 1.61% |
| 2007-10-26 | 15.70 | 16.55 | 15.20 | 16.14 | 5794249 | 92116344 | 0.24 | 1.51% |
| 2007-10-18 | 16.81 | 17.39 | 15.86 | 15.90 | 5114017 | 84584624 | -0.91 | -5.41% |
| 2007-10-12 | 16.38 | 17.90 | 16.00 | 16.81 | 8763816 | 147213520 | 0.99 | 6.26% |
| 2007-09-28 | 15.55 | 15.94 | 14.84 | 15.82 | 6870364 | 105422064 | 0.28 | 1.80% |
| 2007-09-21 | 15.85 | 16.50 | 15.20 | 15.54 | 7238696 | 114708800 | -0.26 | -1.65% |
| 2007-09-14 | 16.45 | 17.03 | 15.21 | 15.80 | 6923530 | 110695208 | -0.94 | -5.62% |
| 2007-09-07 | 16.97 | 17.40 | 16.19 | 16.74 | 7825940 | 131670552 | -0.18 | -1.06% |
| 2007-08-31 | 17.21 | 18.09 | 16.41 | 16.92 | 7612931 | 130108880 | -0.18 | -1.05% |
| 2007-08-24 | 15.05 | 17.39 | 14.92 | 17.10 | 8703925 | 141721472 | 2.52 | 17.28% |
| 2007-08-17 | 14.99 | 16.00 | 14.50 | 14.58 | 9569839 | 146641216 | -0.32 | -2.15% |
| 2007-08-10 | 15.24 | 15.76 | 14.63 | 14.90 | 10004784 | 151516672 | -0.29 | -1.91% |
| 2007-08-03 | 14.06 | 15.26 | 13.52 | 15.19 | 10458121 | 149023504 | 1.05 | 7.43% |
| 2007-07-27 | 13.78 | 14.68 | 13.50 | 14.14 | 11173537 | 157683920 | 0.76 | 5.68% |
| 2007-07-20 | 12.18 | 13.42 | 11.63 | 13.38 | 10384179 | 131132224 | 1.24 | 10.21% |
| 2007-07-13 | 11.45 | 12.38 | 11.36 | 12.14 | 8767222 | 104955776 | 0.77 | 6.77% |
| 2007-07-06 | 11.46 | 11.94 | 10.79 | 11.37 | 6674901 | 76901480 | -0.05 | -0.44% |
| 2007-06-29 | 11.32 | 11.96 | 10.90 | 11.42 | 10028896 | 114996728 | 0.17 | 1.51% |
| 2007-06-22 | 11.92 | 12.25 | 11.01 | 11.25 | 10041352 | 118373888 | -0.36 | -3.10% |
| 2007-06-15 | 11.11 | 11.80 | 10.88 | 11.61 | 12140907 | 138993216 | -1.11 | -8.73% |
| 2007-06-08 | 13.42 | 13.57 | 11.00 | 12.72 | 8081467 | 100148176 | -0.70 | -5.22% |
| 2007-06-01 | 13.31 | 14.08 | 12.11 | 13.42 | 13820647 | 183884208 | 0.20 | 1.51% |
| 2007-05-25 | 12.92 | 13.73 | 12.83 | 13.22 | 10580542 | 140212848 | -0.20 | -1.49% |
| 2007-05-18 | 14.03 | 14.72 | 13.22 | 13.42 | 12192600 | 169869776 | -0.53 | -3.80% |
| 2007-05-11 | 12.94 | 14.05 | 12.80 | 13.95 | 14118743 | 189077664 | 0.88 | 6.73% |
| 2007-04-27 | 12.34 | 13.75 | 12.14 | 13.07 | 13474331 | 175071360 | 0.78 | 6.35% |
| 2007-04-20 | 12.47 | 13.10 | 11.61 | 12.29 | 10759277 | 134454720 | -0.26 | -2.07% |
| 2007-04-13 | 12.43 | 13.18 | 12.25 | 12.55 | 8935791 | 113652752 | 0.28 | 2.28% |
| 2007-04-06 | 12.43 | 12.90 | 12.18 | 12.27 | 7116726 | 88803120 | -0.16 | -1.29% |
| 2007-03-30 | 11.66 | 13.31 | 11.44 | 12.43 | 10858807 | 133627288 | 0.79 | 6.79% |
| 2007-03-23 | 11.40 | 12.14 | 11.30 | 11.64 | 7246485 | 85670800 | 0.61 | 5.53% |
| 2007-03-16 | 11.70 | 11.76 | 10.80 | 11.03 | 6241538 | 69902272 | -0.59 | -5.08% |
| 2007-03-09 | 11.43 | 11.82 | 10.62 | 11.62 | 6670782 | 76138544 | 0.12 | 1.04% |
| 2007-03-02 | 12.90 | 12.90 | 11.08 | 11.50 | 6621158 | 79274712 | -1.69 | -12.81% |
| 2007-02-16 | 11.55 | 13.55 | 11.51 | 13.19 | 5751246 | 72865392 | 1.62 | 14.00% |
| 2007-02-09 | 11.45 | 12.78 | 10.05 | 11.57 | 7980526 | 92408856 | 0.05 | 0.43% |
| 2007-02-02 | 13.28 | 14.07 | 11.38 | 11.52 | 8609594 | 110484344 | -1.32 | -10.28% |
| 2007-01-26 | 10.30 | 12.84 | 10.30 | 12.84 | 13429263 | 152475728 | 2.70 | 26.63% |
| 2007-01-19 | 10.40 | 10.65 | 9.40 | 10.14 | 7108411 | 72311728 | 0.44 | 4.54% |
| 2007-01-12 | 9.53 | 10.51 | 9.39 | 9.70 | 6372719 | 63321468 | 0.09 | 0.94% |
| 2007-01-05 | 10.35 | 11.20 | 9.48 | 9.61 | 2792650 | 28794464 | -0.59 | -5.78% |
| 2006-12-29 | 8.95 | 10.34 | 8.95 | 10.20 | 5376029 | 52011856 | 1.27 | 14.22% |
| 2006-12-22 | 8.83 | 9.25 | 8.68 | 8.93 | 3309526 | 29596320 | 0.15 | 1.71% |
| 2006-12-15 | 8.00 | 8.85 | 7.99 | 8.78 | 4095916 | 34978688 | 0.82 | 10.30% |
| 2006-12-08 | 6.95 | 8.34 | 6.90 | 7.96 | 5988457 | 46318056 | 1.01 | 14.53% |
| 2006-12-01 | 7.01 | 7.11 | 6.63 | 6.95 | 3655914 | 25230456 | -0.17 | -2.39% |
| 2006-11-24 | 6.84 | 7.37 | 6.81 | 7.12 | 4726430 | 33428772 | 0.30 | 4.40% |
