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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.71 | 10.52 | 9.27 | 9.70 | 1206870 | 12040402 | 0.14 | 1.46% |
| 2009-11-20 | 9.39 | 9.87 | 9.05 | 9.56 | 955558 | 8959094 | 0.24 | 2.58% |
| 2009-11-13 | 8.43 | 9.49 | 8.27 | 9.32 | 1361410 | 12188958 | 0.91 | 10.82% |
| 2009-11-06 | 7.35 | 8.58 | 7.21 | 8.41 | 852958 | 6921105 | 0.87 | 11.54% |
| 2009-10-30 | 8.08 | 8.27 | 7.35 | 7.54 | 621409 | 4833451 | -0.53 | -6.57% |
| 2009-10-23 | 8.00 | 8.20 | 7.80 | 8.07 | 812586 | 6506744 | 0.11 | 1.38% |
| 2009-10-16 | 7.33 | 7.98 | 7.18 | 7.96 | 746445 | 5750967 | 0.70 | 9.64% |
| 2009-10-09 | 6.90 | 7.50 | 6.90 | 7.26 | 83143 | 595067 | 0.39 | 5.68% |
| 2009-09-30 | 7.22 | 7.30 | 6.67 | 6.87 | 205582 | 1430918 | -0.37 | -5.11% |
| 2009-09-25 | 7.90 | 7.93 | 7.15 | 7.24 | 556859 | 4173244 | -0.67 | -8.47% |
| 2009-09-18 | 7.80 | 8.54 | 7.71 | 7.91 | 969733 | 7838562 | 0.13 | 1.67% |
| 2009-09-11 | 7.51 | 7.85 | 7.31 | 7.78 | 815621 | 6232677 | 0.26 | 3.46% |
| 2009-09-04 | 8.00 | 8.20 | 6.94 | 7.52 | 864896 | 6368649 | -1.00 | -11.74% |
| 2009-08-28 | 8.34 | 9.19 | 7.82 | 8.52 | 735124 | 6255122 | 0.15 | 1.79% |
| 2009-08-21 | 8.75 | 8.99 | 7.74 | 8.37 | 592335 | 4889302 | -0.55 | -6.17% |
| 2009-08-14 | 10.09 | 10.45 | 8.89 | 8.92 | 440429 | 4298799 | -1.08 | -10.80% |
| 2009-08-07 | 10.09 | 11.79 | 9.61 | 10.00 | 928041 | 9972934 | -0.04 | -0.40% |
| 2009-07-31 | 9.41 | 10.31 | 9.02 | 10.04 | 762309 | 7379647 | 0.61 | 6.47% |
| 2009-07-24 | 8.82 | 9.59 | 8.43 | 9.43 | 843664 | 7602235 | 0.61 | 6.92% |
| 2009-07-17 | 8.07 | 9.11 | 8.02 | 8.82 | 1162276 | 9966016 | 0.73 | 9.02% |
| 2009-07-10 | 7.63 | 8.33 | 7.46 | 8.09 | 911776 | 7160129 | 0.45 | 5.89% |
| 2009-07-03 | 7.60 | 7.79 | 7.34 | 7.64 | 576683 | 4373099 | 0.05 | 0.66% |
| 2009-06-26 | 7.58 | 7.90 | 7.38 | 7.59 | 582085 | 4440229 | 0.01 | 0.13% |
| 2009-06-19 | 7.67 | 7.94 | 7.46 | 7.58 | 582568 | 4441178 | -0.13 | -1.69% |
| 2009-06-12 | 7.20 | 7.92 | 7.08 | 7.71 | 817501 | 6166403 | 0.53 | 7.38% |
| 2009-06-05 | 7.14 | 7.34 | 7.05 | 7.18 | 335609 | 2416847 | 0.09 | 1.27% |
| 2009-05-27 | 7.02 | 7.30 | 6.88 | 7.09 | 229902 | 1629713 | -0.10 | -1.39% |
| 2009-05-22 | 7.39 | 7.48 | 7.10 | 7.19 | 408125 | 2985042 | -0.19 | -2.58% |
| 2009-05-15 | 7.08 | 7.49 | 6.86 | 7.38 | 493347 | 3570291 | 0.29 | 4.09% |
| 2009-05-08 | 6.92 | 7.39 | 6.92 | 7.09 | 489593 | 3514093 | 0.18 | 2.60% |
| 2009-04-29 | 7.39 | 7.44 | 6.72 | 6.91 | 260838 | 1806914 | -0.46 | -6.24% |
| 2009-04-24 | 7.85 | 8.35 | 7.35 | 7.37 | 842998 | 6659119 | -0.49 | -6.23% |
| 2009-04-17 | 7.65 | 8.46 | 7.46 | 7.86 | 998414 | 7892540 | 0.34 | 4.52% |
| 2009-04-10 | 7.66 | 7.78 | 7.23 | 7.52 | 369845 | 2766743 | -0.18 | -2.34% |
| 2009-04-03 | 7.80 | 8.16 | 7.58 | 7.70 | 940139 | 7410772 | -0.10 | -1.28% |
| 2009-03-27 | 7.75 | 8.22 | 7.47 | 7.80 | 777737 | 6094120 | 0.06 | 0.78% |
| 2009-03-20 | 6.89 | 7.84 | 6.73 | 7.74 | 634474 | 4702188 | 0.83 | 12.01% |
| 2009-03-13 | 7.45 | 7.55 | 6.75 | 6.91 | 359241 | 2558155 | -0.53 | -7.12% |
| 2009-03-06 | 6.90 | 7.64 | 6.74 | 7.44 | 653786 | 4693900 | -0.16 | -2.10% |
| 2009-02-26 | 7.85 | 8.35 | 7.30 | 7.60 | 760838 | 6099338 | -0.33 | -4.16% |
| 2009-02-20 | 8.50 | 8.60 | 7.40 | 7.93 | 995498 | 7982166 | -0.31 | -3.76% |
| 2009-02-13 | 8.30 | 8.96 | 7.66 | 8.24 | 2257703 | 18591816 | 0.22 | 2.74% |
| 2009-02-06 | 6.21 | 8.02 | 6.18 | 8.02 | 1633957 | 11873785 | 1.93 | 31.69% |
| 2009-01-23 | 5.92 | 6.37 | 5.72 | 6.09 | 781397 | 4780894 | 0.24 | 4.10% |
| 2009-01-16 | 5.77 | 5.98 | 5.50 | 5.85 | 555603 | 3184667 | 0.08 | 1.39% |
| 2009-01-09 | 5.20 | 5.80 | 5.14 | 5.77 | 387758 | 2149104 | 0.33 | 6.07% |
| 2008-12-26 | 6.21 | 6.25 | 5.38 | 5.44 | 283113 | 1625521 | -0.77 | -12.40% |
| 2008-12-19 | 5.78 | 6.34 | 5.55 | 6.21 | 350544 | 2097117 | 0.53 | 9.33% |
| 2008-12-12 | 6.29 | 6.57 | 5.62 | 5.68 | 604549 | 3775096 | -0.57 | -9.12% |
| 2008-12-05 | 5.25 | 6.29 | 5.17 | 6.25 | 670990 | 3984503 | 1.03 | 19.73% |
| 2008-11-28 | 5.81 | 5.98 | 5.10 | 5.22 | 393122 | 2168347 | -0.66 | -11.22% |
| 2008-11-21 | 5.22 | 6.30 | 5.20 | 5.88 | 927490 | 5306274 | 0.56 | 10.53% |
| 2008-11-14 | 4.47 | 5.34 | 4.42 | 5.32 | 503337 | 2476442 | 0.97 | 22.30% |
| 2008-11-07 | 4.22 | 4.42 | 3.99 | 4.35 | 175424 | 747190 | 0.09 | 2.11% |
| 2008-10-31 | 4.78 | 4.78 | 4.21 | 4.26 | 258862 | 1151007 | -0.60 | -12.35% |
| 2008-10-24 | 5.00 | 5.35 | 4.71 | 4.86 | 314962 | 1576080 | -0.12 | -2.41% |
| 2008-10-17 | 5.46 | 6.05 | 4.86 | 4.98 | 238243 | 1286958 | -0.62 | -11.07% |
| 2008-10-10 | 6.05 | 6.51 | 5.55 | 5.60 | 361505 | 2209023 | -0.64 | -10.26% |
| 2008-09-26 | 6.38 | 6.69 | 5.50 | 6.24 | 555326 | 3424995 | 0.12 | 1.96% |
| 2008-09-19 | 5.75 | 6.12 | 5.35 | 6.12 | 225107 | 1337412 | 0.21 | 3.55% |
| 2008-09-12 | 6.51 | 6.55 | 5.70 | 5.91 | 171790 | 1035439 | -0.59 | -9.08% |
| 2008-09-05 | 7.08 | 7.16 | 6.40 | 6.50 | 237904 | 1614541 | -0.80 | -10.96% |
| 2008-08-29 | 7.00 | 7.33 | 6.29 | 7.30 | 193533 | 1345670 | 0.29 | 4.14% |
| 2008-08-22 | 7.76 | 7.76 | 6.56 | 7.01 | 140116 | 988739 | -0.60 | -7.88% |
| 2008-08-15 | 8.42 | 8.80 | 7.33 | 7.61 | 86511 | 668185 | -0.91 | -10.68% |
| 2008-08-08 | 10.05 | 10.16 | 8.52 | 8.52 | 106485 | 1005105 | -1.64 | -16.14% |
| 2008-08-01 | 10.80 | 11.10 | 9.80 | 10.16 | 137880 | 1445516 | -0.53 | -4.96% |
| 2008-07-25 | 10.25 | 11.15 | 10.20 | 10.69 | 146688 | 1591721 | 0.38 | 3.69% |
| 2008-07-18 | 10.65 | 11.19 | 9.78 | 10.31 | 137012 | 1437502 | -0.39 | -3.65% |
| 2008-07-11 | 10.34 | 11.50 | 10.28 | 10.70 | 219710 | 2409219 | 0.40 | 3.88% |
| 2008-07-04 | 10.00 | 10.60 | 9.35 | 10.30 | 143597 | 1439158 | 0.27 | 2.69% |
| 2008-06-27 | 9.90 | 11.18 | 9.90 | 10.03 | 228470 | 2411267 | -0.16 | -1.57% |
| 2008-06-20 | 10.74 | 11.30 | 9.30 | 10.19 | 199008 | 2112694 | -0.55 | -5.12% |
| 2008-06-13 | 12.75 | 12.75 | 10.60 | 10.74 | 168198 | 1921923 | -2.52 | -19.00% |
| 2008-06-06 | 14.80 | 15.38 | 13.00 | 13.26 | 236350 | 3356508 | -1.72 | -11.48% |
| 2008-05-30 | 14.00 | 16.13 | 13.71 | 14.98 | 444724 | 6759663 | 0.76 | 5.34% |
| 2008-05-23 | 14.68 | 15.34 | 13.12 | 14.22 | 398041 | 5762441 | -0.32 | -2.20% |
| 2008-05-16 | 12.27 | 15.35 | 12.18 | 14.54 | 558648 | 8032807 | 1.97 | 15.67% |
| 2008-05-09 | 13.16 | 13.44 | 11.82 | 12.57 | 243419 | 3102776 | -0.43 | -3.31% |
| 2008-04-30 | 12.22 | 13.16 | 12.12 | 13.00 | 161650 | 2037139 | 0.30 | 2.36% |
| 2008-04-25 | 11.50 | 13.26 | 9.61 | 12.70 | 350804 | 4067498 | 2.19 | 20.84% |
| 2008-04-18 | 12.83 | 13.03 | 10.50 | 10.51 | 155375 | 1844583 | -2.62 | -19.95% |
| 2008-04-11 | 12.00 | 13.46 | 11.75 | 13.13 | 161111 | 2091374 | 0.99 | 8.15% |
| 2008-04-03 | 13.65 | 13.96 | 11.25 | 12.14 | 140341 | 1733935 | -2.00 | -14.14% |
| 2008-03-28 | 15.31 | 15.57 | 13.10 | 14.14 | 220818 | 3126005 | -1.03 | -6.79% |
| 2008-03-21 | 16.98 | 17.00 | 13.65 | 15.17 | 220620 | 3295644 | -1.81 | -10.66% |
| 2008-03-14 | 19.40 | 19.40 | 16.07 | 16.98 | 178656 | 3167699 | -2.58 | -13.19% |
| 2008-03-07 | 19.20 | 20.43 | 18.81 | 19.56 | 236857 | 4688243 | 0.24 | 1.24% |
| 2008-02-29 | 20.82 | 20.94 | 17.82 | 19.32 | 309939 | 5904787 | -1.35 | -6.53% |
| 2008-02-22 | 20.30 | 21.27 | 19.90 | 20.67 | 318847 | 6558394 | 1.48 | 7.71% |
| 2008-02-15 | 18.58 | 19.39 | 18.00 | 19.19 | 102582 | 1936153 | 0.28 | 1.48% |
| 2008-02-05 | 17.48 | 19.29 | 17.48 | 18.91 | 99319 | 1849582 | 1.91 | 11.23% |
| 2008-02-01 | 19.40 | 19.60 | 16.59 | 17.00 | 280071 | 5098137 | -2.57 | -13.13% |
| 2008-01-25 | 20.63 | 20.79 | 17.00 | 19.57 | 435165 | 8261116 | -1.05 | -5.09% |
| 2008-01-18 | 22.15 | 22.70 | 19.31 | 20.62 | 338280 | 7191936 | -1.48 | -6.70% |
| 2008-01-11 | 20.33 | 23.15 | 20.33 | 22.10 | 462907 | 10090689 | 1.42 | 6.87% |
| 2008-01-04 | 18.93 | 20.75 | 18.73 | 20.68 | 189922 | 3804126 | 1.81 | 9.59% |
| 2007-12-28 | 18.73 | 19.60 | 18.61 | 18.87 | 272218 | 5195004 | 0.35 | 1.89% |
| 2007-12-21 | 17.60 | 18.60 | 17.45 | 18.52 | 229886 | 4158477 | 1.26 | 7.30% |
| 2007-12-14 | 16.80 | 18.10 | 16.48 | 17.26 | 212601 | 3690161 | 0.25 | 1.47% |
| 2007-12-07 | 16.35 | 17.28 | 16.25 | 17.01 | 114301 | 1922983 | 0.71 | 4.36% |
| 2007-11-30 | 16.63 | 16.70 | 15.70 | 16.30 | 101428 | 1649141 | -0.08 | -0.49% |
| 2007-11-23 | 16.58 | 17.56 | 15.75 | 16.38 | 178398 | 2997181 | -0.07 | -0.43% |
| 2007-11-16 | 16.48 | 16.99 | 15.55 | 16.45 | 217979 | 3587477 | -0.52 | -3.06% |
| 2007-11-09 | 17.82 | 19.07 | 16.88 | 16.97 | 169874 | 3060036 | -0.85 | -4.77% |
| 2007-11-02 | 18.30 | 19.59 | 17.60 | 17.82 | 227166 | 4216824 | 0.01 | 0.06% |
| 2007-10-26 | 20.18 | 21.25 | 17.23 | 17.81 | 322033 | 6289595 | -2.20 | -10.99% |
| 2007-10-18 | 21.22 | 21.75 | 20.00 | 20.01 | 301726 | 6320097 | -1.29 | -6.06% |
| 2007-10-12 | 22.99 | 23.20 | 20.00 | 21.30 | 547712 | 12080098 | -1.11 | -4.95% |
| 2007-09-28 | 21.37 | 22.46 | 19.88 | 22.41 | 459508 | 9854091 | 1.18 | 5.56% |
| 2007-09-21 | 20.50 | 21.58 | 19.60 | 21.23 | 553175 | 11395772 | 0.67 | 3.26% |
| 2007-09-14 | 20.10 | 21.58 | 18.90 | 20.56 | 659115 | 13346857 | 0.66 | 3.32% |
| 2007-09-07 | 18.50 | 21.00 | 18.20 | 19.90 | 912086 | 17845402 | 1.52 | 8.27% |
| 2007-08-31 | 18.75 | 19.00 | 17.41 | 18.38 | 457899 | 8318014 | -0.33 | -1.76% |
| 2007-08-24 | 17.51 | 19.39 | 17.28 | 18.71 | 586153 | 10794386 | 1.60 | 9.35% |
| 2007-08-17 | 18.10 | 18.20 | 16.69 | 17.11 | 448714 | 7800530 | -0.99 | -5.47% |
| 2007-08-10 | 17.50 | 19.24 | 17.00 | 18.10 | 862623 | 15617840 | 0.60 | 3.43% |
| 2007-08-03 | 17.29 | 18.47 | 16.60 | 17.50 | 595099 | 10452229 | 0.20 | 1.16% |
| 2007-07-27 | 16.50 | 17.93 | 16.50 | 17.30 | 552297 | 9533771 | 0.91 | 5.55% |
| 2007-07-20 | 15.85 | 17.09 | 15.68 | 16.39 | 409078 | 6664867 | 0.60 | 3.80% |
| 2007-07-13 | 14.90 | 15.97 | 14.51 | 15.79 | 495933 | 7576397 | 1.10 | 7.49% |
| 2007-07-06 | 16.62 | 16.80 | 13.49 | 14.69 | 418630 | 6254769 | -1.41 | -8.76% |
| 2007-06-29 | 16.66 | 18.38 | 15.80 | 16.10 | 893941 | 15334099 | -0.31 | -1.89% |
| 2007-06-22 | 18.79 | 19.18 | 15.79 | 16.41 | 994024 | 17804972 | -1.88 | -10.28% |
| 2007-06-15 | 15.25 | 18.50 | 15.10 | 18.29 | 1478393 | 24507686 | 3.22 | 21.37% |
| 2007-06-08 | 15.13 | 15.36 | 12.05 | 15.07 | 1230052 | 17394826 | 0.19 | 1.28% |
| 2007-06-01 | 14.39 | 15.84 | 13.01 | 14.88 | 1785605 | 25997568 | 0.79 | 5.61% |
| 2007-05-25 | 11.90 | 14.40 | 11.80 | 14.09 | 1395180 | 18533436 | 1.70 | 13.72% |
| 2007-05-18 | 12.58 | 13.00 | 11.80 | 12.39 | 756618 | 9446904 | -0.43 | -3.35% |
| 2007-05-11 | 12.36 | 13.50 | 12.11 | 12.82 | 1112109 | 14347850 | 0.49 | 3.97% |
| 2007-04-27 | 11.89 | 12.90 | 11.85 | 12.33 | 971013 | 12049608 | 0.44 | 3.70% |
| 2007-04-20 | 12.00 | 12.83 | 11.30 | 11.89 | 908621 | 11044193 | -0.16 | -1.33% |
| 2007-04-13 | 11.33 | 12.44 | 10.66 | 12.05 | 1385650 | 16444839 | 0.80 | 7.11% |
| 2007-04-06 | 11.04 | 11.35 | 10.79 | 11.25 | 708712 | 7805926 | 0.15 | 1.35% |
| 2007-03-30 | 10.05 | 11.26 | 10.00 | 11.10 | 1291586 | 13844992 | 1.04 | 10.34% |
| 2007-03-23 | 9.65 | 10.39 | 9.46 | 10.06 | 614784 | 6196397 | -0.01 | -0.10% |
| 2007-03-16 | 9.87 | 10.61 | 9.43 | 10.07 | 1004550 | 10102333 | 0.14 | 1.41% |
| 2007-03-09 | 9.65 | 10.22 | 9.28 | 9.93 | 643651 | 6340314 | 0.30 | 3.12% |
| 2007-03-02 | 10.05 | 10.70 | 9.27 | 9.63 | 765487 | 7592578 | -0.37 | -3.70% |
| 2007-02-16 | 8.91 | 10.30 | 8.91 | 10.00 | 848401 | 8215089 | 1.13 | 12.74% |
| 2007-02-09 | 8.48 | 9.09 | 8.25 | 8.87 | 466572 | 4082705 | 0.74 | 9.10% |
| 2007-02-02 | 8.70 | 9.28 | 7.98 | 8.13 | 698686 | 6041910 | -0.51 | -5.90% |
| 2007-01-26 | 9.15 | 9.39 | 8.00 | 8.64 | 886427 | 7909458 | -0.52 | -5.68% |
| 2007-01-19 | 7.68 | 9.25 | 7.65 | 9.16 | 1019724 | 8749687 | 1.47 | 19.12% |
| 2007-01-12 | 7.15 | 8.68 | 7.15 | 7.69 | 965920 | 7682164 | 0.54 | 7.55% |
| 2007-01-05 | 7.02 | 7.16 | 6.85 | 7.15 | 209515 | 1468111 | 0.13 | 1.85% |
| 2006-12-29 | 7.23 | 7.58 | 6.91 | 7.02 | 589987 | 4265280 | -0.21 | -2.90% |
| 2006-12-22 | 6.75 | 7.63 | 6.42 | 7.23 | 1128241 | 8074775 | 0.53 | 7.91% |
| 2006-12-15 | 6.22 | 6.78 | 6.22 | 6.70 | 289566 | 1898483 | 0.39 | 6.18% |
| 2006-12-08 | 6.78 | 7.10 | 6.30 | 6.31 | 757514 | 5165030 | -0.47 | -6.93% |
| 2006-12-01 | 6.24 | 6.80 | 6.17 | 6.78 | 420730 | 2706528 | 0.58 | 9.36% |
