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 | 9.72 | 10.85 | 9.46 | 9.78 | 2008244 | 20432388 | 0.11 | 1.14% |
| 2009-11-20 | 9.33 | 9.90 | 9.09 | 9.67 | 1219773 | 11447537 | 0.42 | 4.54% |
| 2009-11-13 | 8.94 | 9.40 | 8.69 | 9.25 | 1090194 | 9883146 | 0.35 | 3.93% |
| 2009-11-06 | 8.22 | 8.98 | 8.15 | 8.90 | 681477 | 5946902 | 0.59 | 7.10% |
| 2009-10-30 | 8.79 | 8.79 | 8.20 | 8.31 | 396447 | 3342086 | -0.48 | -5.46% |
| 2009-10-23 | 8.40 | 8.95 | 8.36 | 8.79 | 692618 | 6063352 | 0.36 | 4.27% |
| 2009-10-16 | 8.47 | 8.69 | 8.27 | 8.43 | 441542 | 3757486 | -0.04 | -0.47% |
| 2009-10-09 | 8.18 | 8.48 | 8.12 | 8.47 | 71070 | 595062 | 0.35 | 4.31% |
| 2009-09-30 | 8.50 | 8.74 | 8.00 | 8.12 | 195954 | 1622593 | -0.37 | -4.36% |
| 2009-09-25 | 8.87 | 9.24 | 8.16 | 8.49 | 533186 | 4667788 | -0.42 | -4.71% |
| 2009-09-18 | 8.90 | 9.46 | 8.80 | 8.91 | 1244688 | 11406002 | 0.07 | 0.79% |
| 2009-09-10 | 8.99 | 9.37 | 8.76 | 8.84 | 1033392 | 9318669 | 0.10 | 1.14% |
| 2009-09-04 | 8.50 | 8.78 | 7.85 | 8.74 | 659010 | 5446587 | 0.14 | 1.63% |
| 2009-08-28 | 8.35 | 8.90 | 7.77 | 8.60 | 854794 | 7215295 | 0.17 | 2.02% |
| 2009-08-21 | 8.05 | 8.43 | 7.60 | 8.43 | 684442 | 5531002 | 0.28 | 3.44% |
| 2009-08-14 | 8.76 | 9.60 | 8.00 | 8.15 | 1229878 | 11018086 | -0.49 | -5.67% |
| 2009-08-07 | 8.30 | 9.44 | 8.26 | 8.64 | 1751538 | 15628212 | 0.39 | 4.73% |
| 2009-07-31 | 8.29 | 8.76 | 7.70 | 8.25 | 914487 | 7637981 | -0.04 | -0.48% |
| 2009-07-24 | 8.41 | 9.06 | 8.13 | 8.29 | 1195756 | 10232656 | -0.12 | -1.43% |
| 2009-07-17 | 8.60 | 8.89 | 8.28 | 8.41 | 1094266 | 9332285 | -0.20 | -2.32% |
| 2009-07-10 | 7.55 | 9.07 | 7.39 | 8.61 | 1612490 | 13012565 | 1.10 | 14.65% |
| 2009-07-03 | 7.35 | 7.57 | 7.31 | 7.51 | 631524 | 4697273 | 0.14 | 1.90% |
| 2009-06-26 | 7.67 | 7.72 | 7.31 | 7.37 | 522003 | 3883415 | -0.28 | -3.66% |
| 2009-06-19 | 7.18 | 7.96 | 7.13 | 7.65 | 1247850 | 9559469 | 0.45 | 6.25% |
| 2009-06-12 | 7.13 | 7.60 | 6.96 | 7.20 | 1090687 | 7956963 | 0.05 | 0.70% |
| 2009-06-05 | 6.89 | 7.35 | 6.86 | 7.15 | 690718 | 4930207 | 0.27 | 3.92% |
| 2009-05-27 | 6.85 | 6.95 | 6.62 | 6.88 | 228525 | 1560141 | -0.07 | -1.01% |
| 2009-05-22 | 7.06 | 7.28 | 6.83 | 6.95 | 514926 | 3631808 | -0.11 | -1.56% |
| 2009-05-14 | 7.32 | 7.49 | 7.00 | 7.06 | 577065 | 4147898 | -0.26 | -3.55% |
| 2009-05-08 | 6.88 | 7.56 | 6.85 | 7.32 | 945887 | 6878503 | 0.44 | 6.39% |
| 2009-04-30 | 10.96 | 10.96 | 6.74 | 6.88 | 397874 | 3485671 | -4.10 | -37.34% |
| 2009-04-24 | 10.75 | 11.60 | 10.17 | 10.98 | 949752 | 10384110 | 0.38 | 3.58% |
| 2009-04-17 | 10.00 | 11.03 | 9.83 | 10.60 | 723152 | 7525463 | 0.72 | 7.29% |
| 2009-04-10 | 9.74 | 9.93 | 9.30 | 9.88 | 364222 | 3523230 | 0.16 | 1.65% |
| 2009-04-03 | 9.53 | 10.18 | 9.33 | 9.72 | 677698 | 6659659 | 0.19 | 1.99% |
| 2009-03-27 | 9.26 | 9.64 | 9.08 | 9.53 | 543057 | 5114234 | 0.22 | 2.36% |
| 2009-03-20 | 8.28 | 9.61 | 8.14 | 9.31 | 660468 | 6020601 | 1.01 | 12.17% |
| 2009-03-13 | 8.98 | 9.26 | 8.16 | 8.30 | 484776 | 4234409 | -0.67 | -7.47% |
| 2009-03-06 | 8.10 | 9.02 | 7.85 | 8.97 | 524811 | 4499756 | 0.84 | 10.33% |
| 2009-02-27 | 10.15 | 10.68 | 8.02 | 8.13 | 750129 | 7248306 | -2.14 | -20.84% |
| 2009-02-20 | 9.59 | 10.37 | 9.23 | 10.27 | 1006327 | 9942132 | 0.75 | 7.88% |
| 2009-02-13 | 9.18 | 10.20 | 8.97 | 9.52 | 1068628 | 10035967 | 0.48 | 5.31% |
| 2009-02-06 | 8.13 | 9.09 | 7.88 | 9.04 | 681048 | 5829022 | 0.96 | 11.88% |
| 2009-01-23 | 8.58 | 8.73 | 8.06 | 8.08 | 542559 | 4561541 | -0.43 | -5.05% |
| 2009-01-16 | 7.77 | 8.58 | 7.59 | 8.51 | 479275 | 3856660 | 0.72 | 9.24% |
| 2009-01-09 | 7.25 | 7.84 | 7.18 | 7.79 | 267132 | 2035286 | 0.35 | 4.70% |
| 2008-12-26 | 8.25 | 8.39 | 7.40 | 7.44 | 415371 | 3286549 | -0.79 | -9.60% |
| 2008-12-19 | 7.57 | 8.40 | 7.27 | 8.23 | 369474 | 2899468 | 0.81 | 10.92% |
| 2008-12-12 | 8.03 | 8.54 | 7.30 | 7.42 | 528082 | 4263896 | -0.55 | -6.90% |
| 2008-12-05 | 6.81 | 8.07 | 6.75 | 7.97 | 670317 | 5099278 | 1.07 | 15.51% |
| 2008-11-28 | 7.10 | 7.40 | 6.70 | 6.90 | 379494 | 2679130 | -0.16 | -2.27% |
| 2008-11-21 | 7.37 | 7.68 | 6.60 | 7.06 | 720388 | 5166834 | -0.31 | -4.21% |
| 2008-11-14 | 6.06 | 7.37 | 6.02 | 7.37 | 550944 | 3679554 | 1.42 | 23.87% |
| 2008-11-07 | 5.92 | 6.01 | 5.53 | 5.95 | 165434 | 965666 | 0.03 | 0.51% |
| 2008-10-31 | 6.09 | 6.10 | 5.50 | 5.92 | 232931 | 1370434 | -0.26 | -4.21% |
| 2008-10-24 | 6.08 | 6.70 | 5.96 | 6.18 | 366670 | 2326714 | 0.07 | 1.15% |
| 2008-10-17 | 7.20 | 7.58 | 6.00 | 6.11 | 249709 | 1680957 | -1.33 | -17.88% |
| 2008-10-10 | 8.49 | 9.14 | 7.44 | 7.44 | 273911 | 2311888 | -1.14 | -13.29% |
| 2008-09-26 | 10.00 | 10.26 | 8.25 | 8.58 | 345133 | 3128927 | -0.75 | -8.04% |
| 2008-09-19 | 8.58 | 9.33 | 8.01 | 9.33 | 158201 | 1384445 | 0.74 | 8.62% |
| 2008-09-12 | 9.18 | 9.18 | 8.33 | 8.59 | 114194 | 1002145 | -0.48 | -5.29% |
| 2008-09-05 | 9.80 | 9.80 | 8.89 | 9.07 | 121343 | 1122950 | -0.74 | -7.54% |
| 2008-08-29 | 10.48 | 10.74 | 8.91 | 9.81 | 198632 | 1931725 | -0.77 | -7.28% |
| 2008-08-22 | 10.45 | 10.89 | 8.80 | 10.58 | 324698 | 3236753 | 0.24 | 2.32% |
| 2008-08-15 | 12.01 | 12.10 | 9.40 | 10.34 | 193402 | 2024691 | -1.66 | -13.83% |
| 2008-08-08 | 14.01 | 14.39 | 11.83 | 12.00 | 129615 | 1701939 | -2.08 | -14.77% |
| 2008-08-01 | 15.29 | 15.48 | 13.69 | 14.08 | 200223 | 2931521 | -1.18 | -7.73% |
| 2008-07-25 | 14.95 | 16.01 | 14.76 | 15.26 | 333093 | 5119586 | 0.30 | 2.00% |
| 2008-07-18 | 15.00 | 15.37 | 13.96 | 14.96 | 283928 | 4140601 | -0.15 | -0.99% |
| 2008-07-11 | 14.18 | 16.00 | 14.17 | 15.11 | 681174 | 10321976 | 1.25 | 9.02% |
| 2008-07-04 | 13.00 | 14.14 | 12.53 | 13.86 | 273046 | 3695157 | 0.82 | 6.29% |
| 2008-06-27 | 12.35 | 14.68 | 11.88 | 13.04 | 439304 | 5771221 | 0.12 | 0.93% |
| 2008-06-20 | 16.44 | 16.93 | 12.34 | 12.92 | 390611 | 5458057 | -3.52 | -21.41% |
| 2008-06-13 | 18.00 | 18.46 | 15.40 | 16.44 | 167639 | 2786963 | -2.69 | -14.06% |
| 2008-06-06 | 18.98 | 19.92 | 18.76 | 19.13 | 95003 | 1839845 | 0.11 | 0.58% |
| 2008-05-30 | 19.99 | 20.50 | 19.00 | 19.02 | 177616 | 3510713 | -1.18 | -5.84% |
| 2008-05-23 | 20.54 | 22.03 | 19.78 | 20.20 | 551712 | 11736534 | -0.34 | -1.66% |
| 2008-05-16 | 20.01 | 21.24 | 19.14 | 20.54 | 545478 | 11035736 | -0.05 | -0.24% |
| 2008-05-09 | 19.99 | 23.75 | 19.60 | 20.59 | 581009 | 12638089 | 0.82 | 4.15% |
| 2008-04-30 | 19.20 | 19.98 | 19.00 | 19.77 | 146194 | 2844274 | -0.07 | -0.35% |
| 2008-04-25 | 29.00 | 30.83 | 18.88 | 19.84 | 173260 | 4339900 | -7.40 | -27.17% |
| 2008-04-18 | 27.97 | 28.26 | 26.63 | 27.24 | 55681 | 1525867 | -1.26 | -4.42% |
| 2008-04-11 | 27.30 | 30.58 | 27.15 | 28.50 | 134190 | 3899010 | 0.51 | 1.82% |
| 2008-04-03 | 28.75 | 29.49 | 25.69 | 27.99 | 72678 | 1989397 | -1.51 | -5.12% |
| 2008-03-28 | 29.55 | 31.40 | 27.80 | 29.50 | 130388 | 3874015 | 0.17 | 0.58% |
| 2008-03-21 | 30.51 | 30.77 | 25.00 | 29.33 | 166791 | 4589784 | -1.92 | -6.14% |
| 2008-03-14 | 31.43 | 32.47 | 29.80 | 31.25 | 130173 | 4092155 | -0.20 | -0.64% |
| 2008-03-07 | 30.73 | 32.68 | 30.40 | 31.45 | 182775 | 5810211 | 0.71 | 2.31% |
| 2008-02-29 | 30.60 | 30.97 | 28.00 | 30.74 | 109008 | 3278545 | 0.29 | 0.95% |
| 2008-02-22 | 30.14 | 31.60 | 29.31 | 30.45 | 115644 | 3518466 | 0.75 | 2.52% |
| 2008-02-15 | 28.91 | 30.20 | 28.60 | 29.70 | 49626 | 1458435 | -0.12 | -0.40% |
| 2008-02-05 | 26.98 | 30.08 | 26.98 | 29.82 | 72254 | 2110097 | 3.70 | 14.16% |
| 2008-02-01 | 30.70 | 31.84 | 24.93 | 26.12 | 157835 | 4488596 | -4.81 | -15.55% |
| 2008-01-25 | 29.40 | 31.90 | 25.60 | 30.93 | 270497 | 7999996 | 1.55 | 5.28% |
| 2008-01-18 | 30.08 | 31.00 | 27.57 | 29.38 | 207042 | 6190250 | -0.47 | -1.57% |
| 2008-01-11 | 26.85 | 30.37 | 26.38 | 29.85 | 266930 | 7631171 | 3.01 | 11.21% |
| 2008-01-04 | 26.81 | 28.19 | 26.74 | 26.84 | 99760 | 2720270 | 0.10 | 0.37% |
| 2007-12-28 | 24.72 | 27.29 | 24.72 | 26.74 | 232372 | 6107431 | 2.31 | 9.46% |
| 2007-12-21 | 22.81 | 24.88 | 22.81 | 24.43 | 282103 | 6778363 | 1.80 | 7.95% |
| 2007-12-14 | 19.92 | 22.90 | 19.80 | 22.63 | 252412 | 5475248 | 2.53 | 12.59% |
| 2007-12-07 | 19.39 | 20.30 | 18.70 | 20.10 | 97685 | 1940400 | 0.70 | 3.61% |
| 2007-11-30 | 19.01 | 19.74 | 18.55 | 19.40 | 85840 | 1646072 | 0.41 | 2.16% |
| 2007-11-23 | 19.05 | 20.65 | 18.07 | 18.99 | 129715 | 2550501 | -0.04 | -0.21% |
| 2007-11-16 | 19.48 | 19.84 | 17.88 | 19.03 | 163059 | 3046456 | -0.78 | -3.94% |
| 2007-11-09 | 21.88 | 22.60 | 19.20 | 19.81 | 98352 | 2115215 | -2.01 | -9.21% |
| 2007-11-02 | 23.00 | 24.32 | 21.61 | 21.82 | 194990 | 4397235 | -0.98 | -4.30% |
| 2007-10-26 | 25.50 | 27.00 | 22.15 | 22.80 | 145041 | 3579707 | -3.48 | -13.24% |
| 2007-10-18 | 28.00 | 29.15 | 26.20 | 26.28 | 187532 | 5192930 | -1.57 | -5.64% |
| 2007-10-12 | 29.43 | 31.28 | 26.50 | 27.85 | 307248 | 9124142 | -1.52 | -5.17% |
| 2007-09-28 | 28.33 | 30.10 | 27.04 | 29.37 | 244157 | 6991222 | 1.08 | 3.82% |
| 2007-09-21 | 28.18 | 30.05 | 27.23 | 28.29 | 340755 | 9841164 | 0.17 | 0.60% |
| 2007-09-14 | 26.69 | 28.94 | 25.95 | 28.12 | 327612 | 9020990 | 1.14 | 4.22% |
| 2007-09-07 | 26.56 | 28.39 | 26.15 | 26.98 | 330344 | 8965456 | 0.60 | 2.27% |
| 2007-08-31 | 26.60 | 26.90 | 25.00 | 26.38 | 227853 | 5905936 | -0.07 | -0.27% |
| 2007-08-24 | 25.60 | 27.49 | 25.45 | 26.45 | 227894 | 6012446 | 1.28 | 5.08% |
| 2007-08-17 | 26.05 | 26.08 | 24.00 | 25.17 | 209064 | 5233804 | -1.04 | -3.97% |
| 2007-08-10 | 27.38 | 27.99 | 26.01 | 26.21 | 321900 | 8757612 | -1.03 | -3.78% |
| 2007-08-03 | 26.65 | 29.28 | 26.01 | 27.24 | 391942 | 10708192 | 0.64 | 2.41% |
| 2007-07-27 | 24.41 | 26.89 | 24.10 | 26.60 | 320184 | 8215673 | 2.33 | 9.60% |
| 2007-07-20 | 25.00 | 25.52 | 23.50 | 24.27 | 182747 | 4438353 | -0.66 | -2.65% |
| 2007-07-13 | 24.53 | 25.70 | 23.60 | 24.93 | 148578 | 3648282 | 0.54 | 2.21% |
| 2007-07-06 | 24.98 | 26.30 | 22.08 | 24.39 | 185387 | 4537819 | -0.11 | -0.45% |
| 2007-06-29 | 27.99 | 28.28 | 24.38 | 24.50 | 274602 | 7229360 | -3.43 | -12.28% |
| 2007-06-22 | 32.10 | 32.55 | 26.98 | 27.93 | 327513 | 9951138 | -3.26 | -10.45% |
| 2007-06-15 | 29.92 | 32.95 | 29.41 | 31.19 | 427461 | 13323632 | 1.09 | 3.62% |
| 2007-06-08 | 31.40 | 31.41 | 25.13 | 30.10 | 497264 | 14172780 | -0.91 | -2.94% |
| 2007-06-01 | 31.61 | 35.71 | 27.78 | 31.01 | 880781 | 28643628 | 1.51 | 5.12% |
| 2007-05-25 | 24.95 | 29.99 | 24.82 | 29.50 | 726226 | 20039526 | 3.81 | 14.83% |
| 2007-05-18 | 24.51 | 26.50 | 23.71 | 25.69 | 398881 | 10038708 | 1.05 | 4.26% |
| 2007-05-11 | 24.50 | 26.25 | 24.40 | 24.64 | 378994 | 9531667 | -0.23 | -0.93% |
| 2007-04-27 | 27.08 | 27.50 | 24.78 | 24.87 | 329645 | 8460760 | -1.18 | -4.53% |
| 2007-04-20 | 26.61 | 28.50 | 24.67 | 26.05 | 554935 | 14980916 | 0.05 | 0.19% |
| 2007-04-13 | 25.80 | 27.20 | 23.80 | 26.00 | 775671 | 19512448 | 0.32 | 1.25% |
| 2007-04-06 | 25.06 | 27.50 | 25.06 | 25.68 | 250215 | 6540617 | 0.72 | 2.88% |
| 2007-03-30 | 24.60 | 25.60 | 23.80 | 24.96 | 227439 | 5627182 | 0.38 | 1.55% |
| 2007-03-23 | 22.87 | 26.27 | 22.80 | 24.58 | 213032 | 5208891 | 1.12 | 4.77% |
| 2007-03-16 | 25.71 | 27.10 | 23.31 | 23.46 | 277074 | 6870851 | -2.19 | -8.54% |
| 2007-03-09 | 25.99 | 26.19 | 23.43 | 25.65 | 191168 | 4726281 | -0.03 | -0.12% |
| 2007-03-02 | 28.30 | 28.30 | 24.11 | 25.68 | 224782 | 5786230 | -2.60 | -9.19% |
| 2007-02-16 | 27.00 | 29.98 | 26.32 | 28.28 | 276720 | 7898405 | 1.49 | 5.56% |
| 2007-02-09 | 25.69 | 27.50 | 25.18 | 26.79 | 139147 | 3730267 | 1.79 | 7.16% |
| 2007-02-02 | 27.90 | 29.68 | 24.28 | 25.00 | 229476 | 6317102 | -1.40 | -5.30% |
| 2007-01-26 | 24.95 | 26.40 | 22.75 | 26.40 | 246875 | 6103695 | 1.44 | 5.77% |
| 2007-01-19 | 24.99 | 26.22 | 23.10 | 24.96 | 306441 | 7543030 | 1.32 | 5.58% |
| 2007-01-12 | 17.13 | 24.55 | 17.13 | 23.64 | 268417 | 5785760 | 6.54 | 38.25% |
| 2007-01-05 | 16.36 | 17.38 | 16.32 | 17.10 | 79810 | 1342440 | 0.77 | 4.71% |
| 2006-12-29 | 14.95 | 16.68 | 14.30 | 16.33 | 162374 | 2552005 | 1.31 | 8.72% |
| 2006-12-22 | 14.36 | 16.39 | 14.00 | 15.02 | 260616 | 4037885 | 0.73 | 5.11% |
| 2006-12-15 | 12.30 | 14.67 | 12.22 | 14.29 | 155604 | 2098216 | 1.88 | 15.15% |
| 2006-12-08 | 11.99 | 13.08 | 11.60 | 12.41 | 225589 | 2756845 | 0.37 | 3.07% |
| 2006-12-01 | 10.93 | 12.28 | 10.58 | 12.04 | 181946 | 2111552 | 1.05 | 9.55% |
