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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.16 | 10.75 | 9.84 | 10.21 | 401344 | 4124124 | 0.07 | 0.69% |
| 2009-11-20 | 10.20 | 10.38 | 9.93 | 10.14 | 565333 | 5741603 | 0.20 | 2.01% |
| 2009-11-12 | 9.88 | 10.25 | 9.81 | 9.94 | 475027 | 4769253 | 0.05 | 0.51% |
| 2009-11-06 | 8.75 | 9.94 | 8.71 | 9.89 | 503689 | 4819377 | 0.90 | 10.01% |
| 2009-10-30 | 9.66 | 9.92 | 8.84 | 8.99 | 374541 | 3465888 | -0.60 | -6.26% |
| 2009-10-23 | 9.27 | 9.85 | 9.20 | 9.59 | 532465 | 5050544 | 0.30 | 3.23% |
| 2009-10-16 | 8.62 | 9.44 | 8.55 | 9.29 | 482771 | 4405400 | 0.67 | 7.77% |
| 2009-10-09 | 8.13 | 8.65 | 8.01 | 8.62 | 63702 | 537596 | 0.51 | 6.29% |
| 2009-09-30 | 8.72 | 8.92 | 7.91 | 8.11 | 181697 | 1509792 | -0.57 | -6.57% |
| 2009-09-25 | 9.28 | 9.46 | 8.40 | 8.68 | 498043 | 4461710 | -1.00 | -10.33% |
| 2009-09-17 | 9.30 | 9.93 | 9.05 | 9.68 | 719443 | 6823350 | 0.45 | 4.88% |
| 2009-09-11 | 8.67 | 9.54 | 8.51 | 9.23 | 1017381 | 9187471 | 0.63 | 7.33% |
| 2009-09-04 | 8.50 | 9.18 | 7.78 | 8.60 | 712490 | 6039745 | 0.03 | 0.35% |
| 2009-08-28 | 8.28 | 9.05 | 8.00 | 8.57 | 699042 | 5985220 | 0.27 | 3.25% |
| 2009-08-21 | 7.69 | 8.30 | 7.37 | 8.30 | 399281 | 3105969 | 0.56 | 7.24% |
| 2009-08-14 | 8.92 | 9.25 | 7.71 | 7.74 | 619582 | 5280771 | -1.01 | -11.54% |
| 2009-08-07 | 8.19 | 9.18 | 7.95 | 8.75 | 1006912 | 8554519 | 0.63 | 7.76% |
| 2009-07-31 | 7.81 | 8.30 | 7.37 | 8.12 | 614276 | 4904363 | 0.33 | 4.24% |
| 2009-07-24 | 8.05 | 8.20 | 7.67 | 7.79 | 607213 | 4804038 | -0.29 | -3.59% |
| 2009-07-17 | 7.50 | 8.26 | 7.38 | 8.08 | 952331 | 7514543 | 0.49 | 6.46% |
| 2009-07-10 | 7.22 | 7.78 | 7.11 | 7.59 | 916476 | 6824455 | 0.40 | 5.56% |
| 2009-07-03 | 7.02 | 7.40 | 6.96 | 7.19 | 668534 | 4800792 | 0.20 | 2.86% |
| 2009-06-26 | 6.98 | 7.17 | 6.63 | 6.99 | 437029 | 3016539 | 0.03 | 0.43% |
| 2009-06-19 | 6.62 | 7.29 | 6.56 | 6.96 | 579328 | 4032909 | 0.25 | 3.73% |
| 2009-06-12 | 6.72 | 7.04 | 6.45 | 6.71 | 598158 | 4042891 | -0.04 | -0.59% |
| 2009-06-05 | 6.55 | 7.30 | 6.52 | 6.75 | 710244 | 4975823 | 0.14 | 2.12% |
| 2009-05-27 | 5.71 | 6.90 | 5.60 | 6.61 | 648261 | 4179540 | 0.78 | 13.38% |
| 2009-05-22 | 6.10 | 6.31 | 5.77 | 5.83 | 382518 | 2297557 | -0.29 | -4.74% |
| 2009-05-15 | 6.16 | 6.33 | 5.75 | 6.12 | 578954 | 3534232 | -0.07 | -1.13% |
| 2009-05-08 | 5.70 | 6.30 | 5.65 | 6.19 | 737720 | 4430796 | 0.50 | 8.79% |
| 2009-04-30 | 5.51 | 5.73 | 5.20 | 5.69 | 231998 | 1277056 | 0.15 | 2.71% |
| 2009-04-24 | 5.51 | 6.13 | 5.50 | 5.54 | 476833 | 2764308 | 0.05 | 0.91% |
| 2009-04-17 | 5.53 | 5.95 | 5.40 | 5.49 | 433219 | 2443841 | 0.01 | 0.18% |
| 2009-04-10 | 5.51 | 5.67 | 5.17 | 5.48 | 243239 | 1323439 | -0.04 | -0.72% |
| 2009-04-03 | 5.28 | 5.93 | 5.24 | 5.52 | 557254 | 3118765 | 0.23 | 4.35% |
| 2009-03-27 | 4.99 | 5.65 | 4.99 | 5.29 | 569026 | 3036329 | 0.37 | 7.52% |
| 2009-03-20 | 4.80 | 5.15 | 4.79 | 4.92 | 399127 | 1994913 | 0.10 | 2.08% |
| 2009-03-13 | 4.67 | 5.06 | 4.33 | 4.82 | 513589 | 2462508 | 0.12 | 2.55% |
| 2009-03-06 | 4.16 | 4.74 | 4.12 | 4.70 | 305198 | 1381211 | 0.50 | 11.90% |
| 2009-02-27 | 4.73 | 5.18 | 4.18 | 4.20 | 535007 | 2599382 | -0.57 | -11.95% |
| 2009-02-20 | 5.14 | 5.19 | 4.50 | 4.77 | 405430 | 1966722 | -0.32 | -6.29% |
| 2009-02-13 | 4.78 | 5.12 | 4.64 | 5.09 | 635417 | 3081138 | 0.36 | 7.61% |
| 2009-02-06 | 4.18 | 5.01 | 4.05 | 4.73 | 770020 | 3550748 | 0.58 | 13.98% |
| 2009-01-23 | 3.91 | 4.30 | 3.72 | 4.15 | 358097 | 1438668 | 0.22 | 5.60% |
| 2009-01-16 | 3.79 | 4.02 | 3.72 | 3.93 | 219889 | 854922 | 0.19 | 5.08% |
| 2009-01-09 | 3.64 | 3.98 | 3.57 | 3.74 | 213832 | 800711 | 0.11 | 3.03% |
| 2008-12-26 | 4.07 | 4.17 | 3.48 | 3.63 | 226610 | 862622 | -0.44 | -10.81% |
| 2008-12-19 | 4.28 | 4.45 | 3.80 | 4.07 | 421016 | 1725034 | -0.16 | -3.78% |
| 2008-12-12 | 4.10 | 4.54 | 3.83 | 4.23 | 621065 | 2565198 | 0.22 | 5.49% |
| 2008-12-05 | 3.36 | 4.29 | 3.35 | 4.01 | 600056 | 2321393 | 0.63 | 18.64% |
| 2008-11-28 | 3.53 | 3.56 | 3.15 | 3.38 | 216404 | 729066 | -0.19 | -5.32% |
| 2008-11-21 | 3.54 | 3.93 | 3.29 | 3.57 | 660295 | 2398399 | 0.02 | 0.56% |
| 2008-11-14 | 2.87 | 3.66 | 2.85 | 3.55 | 468559 | 1551035 | 0.72 | 25.44% |
| 2008-11-07 | 2.69 | 2.92 | 2.62 | 2.83 | 188960 | 532492 | 0.13 | 4.82% |
| 2008-10-31 | 3.01 | 3.06 | 2.65 | 2.70 | 119763 | 335909 | -0.41 | -13.18% |
| 2008-10-24 | 3.11 | 3.28 | 3.04 | 3.11 | 89204 | 281838 | 0.00 | 0.00% |
| 2008-10-17 | 3.38 | 3.82 | 3.05 | 3.11 | 247016 | 857821 | -0.34 | -9.86% |
| 2008-10-10 | 3.50 | 3.60 | 3.18 | 3.45 | 154579 | 531019 | -0.11 | -3.09% |
| 2008-09-26 | 3.78 | 3.95 | 3.30 | 3.56 | 171144 | 615799 | -0.03 | -0.84% |
| 2008-09-19 | 3.79 | 3.83 | 3.09 | 3.59 | 118483 | 411451 | -0.24 | -6.27% |
| 2008-09-12 | 3.91 | 3.96 | 3.71 | 3.83 | 58009 | 221378 | -0.07 | -1.79% |
| 2008-09-05 | 4.15 | 4.40 | 3.80 | 3.90 | 173384 | 719815 | -0.32 | -7.58% |
| 2008-08-29 | 4.00 | 4.28 | 3.71 | 4.22 | 117226 | 471284 | 0.20 | 4.97% |
| 2008-08-22 | 4.24 | 4.39 | 3.75 | 4.02 | 127208 | 520517 | -0.23 | -5.41% |
| 2008-08-15 | 4.90 | 4.90 | 4.11 | 4.25 | 121092 | 529035 | -0.70 | -14.14% |
| 2008-08-08 | 5.83 | 5.83 | 4.95 | 4.95 | 182391 | 993868 | -0.87 | -14.95% |
| 2008-08-01 | 6.72 | 6.72 | 5.60 | 5.82 | 689042 | 4442960 | -0.29 | -4.75% |
| 2008-07-25 | 5.28 | 6.16 | 5.22 | 6.11 | 167264 | 953191 | 0.81 | 15.28% |
| 2008-07-18 | 5.47 | 5.70 | 4.91 | 5.30 | 62399 | 331315 | -0.28 | -5.02% |
| 2008-07-11 | 5.29 | 5.96 | 5.27 | 5.58 | 120033 | 678396 | 0.29 | 5.48% |
| 2008-07-04 | 5.02 | 5.52 | 4.99 | 5.29 | 72246 | 380317 | 0.07 | 1.34% |
| 2008-06-27 | 5.01 | 5.83 | 4.85 | 5.22 | 96364 | 518286 | 0.17 | 3.37% |
| 2008-06-20 | 5.60 | 5.70 | 4.81 | 5.05 | 95084 | 494615 | -0.56 | -9.98% |
| 2008-06-13 | 6.64 | 6.64 | 5.55 | 5.61 | 45780 | 274573 | -1.17 | -17.26% |
| 2008-06-06 | 7.16 | 7.70 | 6.70 | 6.78 | 98264 | 705760 | -0.46 | -6.35% |
| 2008-05-30 | 8.18 | 8.28 | 7.09 | 7.24 | 192835 | 1480553 | -0.69 | -8.70% |
| 2008-05-23 | 7.75 | 7.94 | 6.89 | 7.93 | 139767 | 1052635 | 0.18 | 2.32% |
| 2008-05-15 | 7.42 | 8.18 | 7.38 | 7.75 | 162085 | 1273301 | 0.15 | 1.97% |
| 2008-05-09 | 7.22 | 7.86 | 7.06 | 7.60 | 173683 | 1291871 | 0.43 | 6.00% |
| 2008-04-30 | 7.07 | 7.25 | 6.86 | 7.17 | 60081 | 422776 | 0.02 | 0.28% |
| 2008-04-25 | 7.30 | 7.43 | 6.29 | 7.15 | 133943 | 944601 | 0.30 | 4.38% |
| 2008-04-18 | 7.63 | 7.69 | 6.78 | 6.85 | 42669 | 311961 | -0.99 | -12.63% |
| 2008-04-11 | 7.30 | 7.92 | 7.18 | 7.84 | 61339 | 467510 | 0.51 | 6.96% |
| 2008-04-03 | 8.57 | 8.81 | 6.90 | 7.33 | 57318 | 443011 | -1.46 | -16.61% |
| 2008-03-28 | 9.00 | 9.40 | 8.26 | 8.79 | 59813 | 534735 | -0.24 | -2.66% |
| 2008-03-21 | 9.51 | 9.60 | 7.80 | 9.03 | 78708 | 686936 | -0.60 | -6.23% |
| 2008-03-14 | 10.15 | 10.48 | 9.10 | 9.63 | 87726 | 865000 | -0.59 | -5.77% |
| 2008-03-07 | 10.18 | 10.99 | 10.02 | 10.22 | 197429 | 2077209 | -0.03 | -0.29% |
| 2008-02-29 | 9.90 | 10.30 | 9.25 | 10.25 | 113343 | 1124359 | 0.32 | 3.22% |
| 2008-02-22 | 10.30 | 10.30 | 9.66 | 9.93 | 112686 | 1133455 | -0.09 | -0.90% |
| 2008-02-15 | 9.00 | 10.14 | 8.90 | 10.02 | 112060 | 1097958 | 0.90 | 9.87% |
| 2008-02-05 | 8.87 | 9.28 | 8.70 | 9.12 | 30686 | 279129 | 0.54 | 6.29% |
| 2008-02-01 | 9.43 | 9.56 | 8.08 | 8.58 | 80667 | 711376 | -0.88 | -9.30% |
| 2008-01-25 | 10.38 | 10.45 | 8.71 | 9.46 | 196593 | 1840116 | -0.94 | -9.04% |
| 2008-01-18 | 10.85 | 10.99 | 9.89 | 10.40 | 158762 | 1670845 | -0.51 | -4.67% |
| 2008-01-11 | 10.85 | 11.20 | 10.00 | 10.91 | 271359 | 2892987 | 0.13 | 1.21% |
| 2008-01-04 | 10.58 | 10.83 | 10.33 | 10.78 | 127525 | 1350612 | 0.38 | 3.65% |
| 2007-12-28 | 9.50 | 10.45 | 9.40 | 10.40 | 224685 | 2236752 | 0.92 | 9.71% |
| 2007-12-21 | 9.00 | 9.50 | 8.81 | 9.48 | 161221 | 1494367 | 0.45 | 4.98% |
| 2007-12-14 | 9.00 | 9.25 | 8.72 | 9.03 | 110876 | 1005524 | -0.06 | -0.66% |
| 2007-12-07 | 8.45 | 9.13 | 8.33 | 9.09 | 93030 | 823502 | 0.65 | 7.70% |
| 2007-11-30 | 8.83 | 8.90 | 8.30 | 8.44 | 48296 | 413016 | -0.24 | -2.77% |
| 2007-11-23 | 8.28 | 9.18 | 8.25 | 8.68 | 128083 | 1120579 | 0.42 | 5.08% |
| 2007-11-16 | 8.08 | 8.72 | 8.00 | 8.26 | 64981 | 546513 | 0.08 | 0.98% |
| 2007-11-09 | 8.31 | 8.75 | 8.02 | 8.18 | 53486 | 453102 | -0.23 | -2.73% |
| 2007-11-02 | 8.21 | 9.00 | 7.91 | 8.41 | 101113 | 859632 | 0.14 | 1.69% |
| 2007-10-26 | 9.30 | 9.34 | 8.08 | 8.27 | 134648 | 1169634 | -1.17 | -12.39% |
| 2007-10-18 | 9.96 | 10.20 | 9.40 | 9.44 | 121831 | 1182158 | -0.44 | -4.45% |
| 2007-10-12 | 10.70 | 11.38 | 9.38 | 9.88 | 331866 | 3550313 | -0.62 | -5.91% |
| 2007-09-28 | 10.48 | 11.00 | 10.10 | 10.50 | 298939 | 3177213 | 0.01 | 0.10% |
| 2007-09-21 | 10.38 | 10.73 | 9.88 | 10.49 | 295616 | 3048151 | 0.13 | 1.25% |
| 2007-09-14 | 10.19 | 10.80 | 9.05 | 10.36 | 391050 | 3913909 | 0.07 | 0.68% |
| 2007-09-07 | 9.75 | 11.20 | 9.75 | 10.29 | 487842 | 5101303 | 0.61 | 6.30% |
| 2007-08-31 | 8.92 | 10.05 | 8.52 | 9.68 | 519721 | 4799801 | 0.87 | 9.88% |
| 2007-08-24 | 8.30 | 8.95 | 8.30 | 8.81 | 398413 | 3443686 | 0.62 | 7.57% |
| 2007-08-17 | 8.89 | 8.98 | 8.12 | 8.19 | 500937 | 4276045 | -0.36 | -4.21% |
| 2007-08-10 | 7.57 | 8.58 | 7.52 | 8.55 | 621982 | 5087622 | 1.04 | 13.85% |
| 2007-08-03 | 7.87 | 8.14 | 7.26 | 7.51 | 334412 | 2583846 | -0.33 | -4.21% |
| 2007-07-27 | 7.16 | 7.88 | 7.16 | 7.84 | 374369 | 2805341 | 0.95 | 13.79% |
| 2007-07-20 | 6.75 | 6.96 | 6.38 | 6.89 | 114101 | 761920 | 0.19 | 2.84% |
| 2007-07-13 | 6.85 | 6.97 | 6.55 | 6.70 | 160083 | 1085457 | -0.14 | -2.05% |
| 2007-07-06 | 6.40 | 6.85 | 6.25 | 6.84 | 211252 | 1383296 | 0.63 | 10.14% |
| 2007-06-29 | 7.58 | 7.75 | 6.05 | 6.21 | 282556 | 1933730 | -1.45 | -18.93% |
| 2007-06-22 | 8.38 | 8.97 | 7.45 | 7.66 | 441968 | 3737801 | -0.63 | -7.60% |
| 2007-06-15 | 8.23 | 8.78 | 7.41 | 8.29 | 538420 | 4461105 | 0.09 | 1.10% |
| 2007-06-08 | 8.50 | 8.67 | 6.99 | 8.20 | 523083 | 4090183 | -0.43 | -4.98% |
| 2007-06-01 | 11.70 | 11.98 | 8.63 | 8.63 | 586311 | 6289257 | -2.99 | -25.73% |
| 2007-05-25 | 10.75 | 12.10 | 10.52 | 11.62 | 829061 | 9537005 | 0.51 | 4.59% |
| 2007-05-17 | 10.90 | 11.20 | 9.97 | 11.11 | 433353 | 4635644 | -0.04 | -0.36% |
| 2007-05-11 | 10.21 | 11.43 | 9.99 | 11.15 | 867555 | 9254999 | 0.71 | 6.80% |
| 2007-04-27 | 10.19 | 11.32 | 10.07 | 10.44 | 882341 | 9434964 | 0.30 | 2.96% |
| 2007-04-20 | 10.80 | 10.96 | 9.67 | 10.14 | 854259 | 8804613 | -0.60 | -5.59% |
| 2007-04-13 | 9.10 | 10.78 | 8.65 | 10.74 | 658317 | 6369036 | 1.69 | 18.67% |
| 2007-04-06 | 7.84 | 9.20 | 7.82 | 9.05 | 682162 | 5828909 | 1.19 | 15.14% |
| 2007-03-30 | 7.31 | 8.30 | 7.31 | 7.86 | 718976 | 5690711 | 0.56 | 7.67% |
| 2007-03-23 | 6.77 | 7.46 | 6.68 | 7.30 | 433262 | 3116584 | 0.28 | 3.99% |
| 2007-03-16 | 6.92 | 7.37 | 6.63 | 7.02 | 478917 | 3341085 | 0.16 | 2.33% |
| 2007-03-09 | 6.61 | 7.12 | 6.35 | 6.86 | 451489 | 3043288 | 0.28 | 4.25% |
| 2007-03-02 | 6.26 | 6.96 | 6.06 | 6.58 | 613263 | 4001742 | 0.32 | 5.11% |
| 2007-02-16 | 5.72 | 6.45 | 5.71 | 6.26 | 431598 | 2625464 | 0.55 | 9.63% |
| 2007-02-09 | 5.30 | 5.96 | 5.30 | 5.71 | 558233 | 3179174 | 0.41 | 7.74% |
| 2007-02-02 | 5.26 | 5.66 | 5.06 | 5.30 | 430888 | 2330387 | 0.05 | 0.95% |
| 2007-01-26 | 5.46 | 5.64 | 4.91 | 5.25 | 468824 | 2541665 | -0.16 | -2.96% |
| 2007-01-19 | 4.54 | 5.50 | 4.54 | 5.41 | 587845 | 2983155 | 0.86 | 18.90% |
| 2007-01-12 | 4.45 | 4.95 | 4.43 | 4.55 | 470105 | 2212963 | 0.21 | 4.84% |
| 2007-01-04 | 4.40 | 4.42 | 4.29 | 4.34 | 34227 | 149056 | -0.06 | -1.36% |
| 2006-12-29 | 4.45 | 4.54 | 4.27 | 4.40 | 134392 | 592058 | -0.05 | -1.12% |
| 2006-12-22 | 4.49 | 4.62 | 4.42 | 4.45 | 190924 | 864765 | -0.03 | -0.67% |
| 2006-12-15 | 4.32 | 4.48 | 4.31 | 4.48 | 113799 | 501819 | 0.16 | 3.70% |
| 2006-12-08 | 4.45 | 4.90 | 4.31 | 4.32 | 366860 | 1689286 | -0.14 | -3.14% |
| 2006-12-01 | 4.28 | 4.55 | 4.19 | 4.46 | 192074 | 843275 | 0.18 | 4.21% |
