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 | 9.55 | 9.82 | 8.75 | 8.77 | 830154 | 7790462 | -0.69 | -7.29% |
| 2009-11-20 | 8.94 | 9.65 | 8.93 | 9.46 | 763027 | 7067979 | 0.55 | 6.17% |
| 2009-11-13 | 8.86 | 9.09 | 8.70 | 8.91 | 466364 | 4135673 | 0.07 | 0.79% |
| 2009-11-06 | 8.01 | 8.99 | 8.00 | 8.84 | 449240 | 3890926 | 0.60 | 7.28% |
| 2009-10-30 | 8.73 | 8.85 | 8.15 | 8.24 | 279561 | 2358069 | -0.52 | -5.94% |
| 2009-10-23 | 8.62 | 8.87 | 8.51 | 8.76 | 440882 | 3844154 | 0.14 | 1.62% |
| 2009-10-16 | 8.18 | 8.96 | 8.07 | 8.62 | 447489 | 3842229 | 0.47 | 5.77% |
| 2009-10-09 | 7.87 | 8.17 | 7.84 | 8.15 | 51333 | 413414 | 0.32 | 4.09% |
| 2009-09-30 | 8.67 | 8.79 | 7.65 | 7.83 | 238440 | 1953907 | -0.87 | -10.00% |
| 2009-09-25 | 8.80 | 9.25 | 8.45 | 8.70 | 795505 | 7080800 | -0.19 | -2.14% |
| 2009-09-18 | 8.70 | 9.03 | 8.45 | 8.89 | 554945 | 4833505 | 0.19 | 2.18% |
| 2009-09-11 | 8.25 | 8.91 | 8.10 | 8.70 | 575580 | 4910034 | 0.47 | 5.71% |
| 2009-09-04 | 8.06 | 8.49 | 7.65 | 8.23 | 362349 | 2923380 | 0.06 | 0.73% |
| 2009-08-28 | 8.19 | 8.90 | 7.78 | 8.17 | 439587 | 3627248 | -0.03 | -0.37% |
| 2009-08-21 | 8.41 | 8.42 | 7.40 | 8.20 | 396560 | 3186823 | -0.29 | -3.42% |
| 2009-08-14 | 9.23 | 9.51 | 8.48 | 8.49 | 402159 | 3641925 | -0.69 | -7.52% |
| 2009-08-07 | 10.25 | 10.25 | 9.12 | 9.18 | 793043 | 7794995 | -1.09 | -10.61% |
| 2009-07-31 | 9.20 | 10.55 | 9.11 | 10.27 | 1576630 | 15482917 | 1.10 | 12.00% |
| 2009-07-24 | 9.35 | 9.73 | 8.90 | 9.17 | 852613 | 7891434 | -0.24 | -2.55% |
| 2009-07-17 | 8.56 | 9.49 | 8.50 | 9.41 | 972624 | 8662107 | 0.84 | 9.80% |
| 2009-07-10 | 8.52 | 8.85 | 8.22 | 8.57 | 830611 | 7066046 | 0.16 | 1.90% |
| 2009-07-03 | 8.14 | 8.46 | 8.00 | 8.41 | 581242 | 4796174 | 0.39 | 4.86% |
| 2009-06-26 | 8.36 | 8.39 | 7.96 | 8.02 | 387065 | 3141847 | -0.26 | -3.14% |
| 2009-06-19 | 7.88 | 8.35 | 7.83 | 8.28 | 403347 | 3276322 | 0.39 | 4.94% |
| 2009-06-12 | 8.12 | 8.38 | 7.80 | 7.89 | 442022 | 3575129 | -0.22 | -2.71% |
| 2009-06-05 | 8.00 | 8.43 | 7.97 | 8.11 | 435768 | 3580259 | 0.19 | 2.40% |
| 2009-05-27 | 7.90 | 8.08 | 7.71 | 7.92 | 225674 | 1786867 | -0.16 | -1.98% |
| 2009-05-22 | 8.35 | 8.74 | 7.96 | 8.08 | 642113 | 5347723 | -0.40 | -4.72% |
| 2009-05-15 | 8.77 | 8.77 | 8.15 | 8.48 | 1191549 | 10061432 | -0.48 | -5.36% |
| 2009-05-08 | 7.65 | 9.01 | 7.61 | 8.96 | 1692753 | 14101329 | 1.36 | 17.89% |
| 2009-04-30 | 7.61 | 7.68 | 7.10 | 7.60 | 355934 | 2634089 | 0.04 | 0.53% |
| 2009-04-24 | 7.65 | 8.19 | 7.33 | 7.56 | 895476 | 6989553 | -0.12 | -1.56% |
| 2009-04-17 | 8.03 | 8.96 | 7.60 | 7.68 | 849594 | 7038630 | -0.29 | -3.64% |
| 2009-04-10 | 8.27 | 8.34 | 7.62 | 7.97 | 407668 | 3253299 | -0.30 | -3.63% |
| 2009-04-03 | 8.03 | 8.51 | 7.82 | 8.27 | 661216 | 5433994 | 0.25 | 3.12% |
| 2009-03-27 | 7.89 | 8.47 | 7.74 | 8.02 | 761181 | 6187862 | 0.12 | 1.52% |
| 2009-03-20 | 7.67 | 8.25 | 7.38 | 7.90 | 679367 | 5388123 | 0.14 | 1.80% |
| 2009-03-13 | 7.86 | 8.39 | 7.09 | 7.76 | 1023430 | 8118179 | 0.33 | 4.44% |
| 2009-03-05 | 6.83 | 7.63 | 6.70 | 7.43 | 444574 | 3224992 | 0.50 | 7.21% |
| 2009-02-27 | 7.80 | 8.30 | 6.93 | 6.93 | 858221 | 6701174 | -0.94 | -11.94% |
| 2009-02-20 | 8.10 | 8.70 | 7.44 | 7.87 | 997316 | 7965585 | -0.12 | -1.50% |
| 2009-02-13 | 7.96 | 8.35 | 7.47 | 7.99 | 996717 | 7834965 | 0.17 | 2.17% |
| 2009-02-06 | 6.78 | 7.90 | 6.69 | 7.82 | 1064312 | 7798861 | 1.21 | 18.31% |
| 2009-01-23 | 6.71 | 6.80 | 6.40 | 6.61 | 312756 | 2064007 | -0.06 | -0.90% |
| 2009-01-16 | 6.30 | 6.90 | 6.15 | 6.67 | 518529 | 3430002 | 0.33 | 5.21% |
| 2009-01-09 | 5.72 | 6.50 | 5.72 | 6.34 | 466464 | 2921572 | 0.51 | 8.75% |
| 2008-12-25 | 7.11 | 7.26 | 5.74 | 5.83 | 354380 | 2303633 | -1.27 | -17.89% |
| 2008-12-19 | 6.65 | 7.19 | 6.41 | 7.10 | 392546 | 2686502 | 0.48 | 7.25% |
| 2008-12-12 | 7.46 | 7.97 | 6.40 | 6.62 | 686814 | 5080324 | -0.76 | -10.30% |
| 2008-12-05 | 6.54 | 7.46 | 6.22 | 7.38 | 819545 | 5732967 | 0.85 | 13.02% |
| 2008-11-28 | 6.78 | 7.20 | 6.13 | 6.53 | 652819 | 4322709 | -0.23 | -3.40% |
| 2008-11-21 | 6.67 | 7.60 | 6.30 | 6.76 | 1053472 | 7224927 | 0.07 | 1.05% |
| 2008-11-14 | 5.67 | 6.78 | 5.50 | 6.69 | 1122811 | 6952131 | 1.36 | 25.52% |
| 2008-11-07 | 4.98 | 5.39 | 4.65 | 5.33 | 964940 | 4870885 | 0.23 | 4.51% |
| 2008-10-31 | 4.47 | 5.44 | 4.47 | 5.10 | 822501 | 4147216 | 0.47 | 10.15% |
| 2008-10-24 | 4.76 | 4.92 | 4.24 | 4.63 | 441488 | 2067837 | 0.02 | 0.43% |
| 2008-10-17 | 4.91 | 5.36 | 4.19 | 4.61 | 250922 | 1178536 | -0.48 | -9.43% |
| 2008-10-10 | 5.68 | 6.12 | 5.09 | 5.09 | 334242 | 1901540 | -0.72 | -12.39% |
| 2008-09-26 | 6.20 | 6.39 | 5.40 | 5.81 | 461453 | 2710412 | 0.00 | 0.00% |
| 2008-09-19 | 5.73 | 5.98 | 5.04 | 5.81 | 200398 | 1109070 | -0.08 | -1.36% |
| 2008-09-12 | 6.73 | 6.92 | 5.82 | 5.89 | 264558 | 1663584 | -0.78 | -11.69% |
| 2008-09-05 | 6.62 | 6.86 | 6.11 | 6.67 | 443216 | 2912924 | 0.30 | 4.71% |
| 2008-08-28 | 6.98 | 7.24 | 6.20 | 6.37 | 200380 | 1318998 | -0.60 | -8.61% |
| 2008-08-22 | 7.60 | 7.66 | 6.44 | 6.97 | 339317 | 2426500 | -0.56 | -7.44% |
| 2008-08-15 | 8.88 | 8.90 | 7.22 | 7.53 | 291279 | 2258184 | -1.51 | -16.70% |
| 2008-08-08 | 9.51 | 10.49 | 9.04 | 9.04 | 660012 | 6526108 | -0.66 | -6.80% |
| 2008-08-01 | 10.13 | 10.35 | 9.21 | 9.70 | 449068 | 4448127 | -0.30 | -3.00% |
| 2008-07-25 | 9.42 | 10.60 | 9.28 | 10.00 | 714712 | 7123890 | 0.72 | 7.76% |
| 2008-07-18 | 9.68 | 10.18 | 8.22 | 9.28 | 494019 | 4559466 | -0.50 | -5.11% |
| 2008-07-11 | 9.80 | 11.18 | 9.48 | 9.78 | 1003508 | 10411560 | -0.01 | -0.10% |
| 2008-07-04 | 9.06 | 10.39 | 8.80 | 9.79 | 897264 | 8613376 | 0.73 | 8.06% |
| 2008-06-27 | 8.00 | 10.21 | 7.57 | 9.06 | 1211247 | 11041799 | 0.81 | 9.82% |
| 2008-06-20 | 10.55 | 10.92 | 7.35 | 8.25 | 807292 | 7113784 | -2.24 | -21.35% |
| 2008-06-13 | 12.37 | 12.60 | 10.49 | 10.49 | 549440 | 6357092 | -2.37 | -18.43% |
| 2008-06-06 | 13.30 | 14.22 | 12.31 | 12.86 | 823905 | 10897559 | -0.43 | -3.24% |
| 2008-05-30 | 14.25 | 15.24 | 13.00 | 13.29 | 1622524 | 23015972 | -2.00 | -13.08% |
| 2008-05-23 | 12.52 | 18.34 | 12.01 | 15.29 | 1877827 | 29794096 | 2.77 | 22.12% |
| 2008-05-16 | 9.18 | 12.53 | 8.90 | 12.52 | 485735 | 5806433 | 3.22 | 34.62% |
| 2008-05-09 | 10.10 | 10.29 | 9.11 | 9.30 | 131768 | 1283185 | -0.74 | -7.37% |
| 2008-04-30 | 9.60 | 10.05 | 9.34 | 10.04 | 76128 | 735388 | 0.49 | 5.13% |
| 2008-04-24 | 9.30 | 9.55 | 7.81 | 9.55 | 101088 | 903845 | 1.03 | 12.09% |
| 2008-04-18 | 10.59 | 10.59 | 8.50 | 8.52 | 76443 | 734401 | -2.31 | -21.33% |
| 2008-04-11 | 10.75 | 11.57 | 10.12 | 10.83 | 128523 | 1417456 | -0.13 | -1.19% |
| 2008-04-03 | 12.70 | 13.12 | 10.13 | 10.96 | 134152 | 1601236 | -1.94 | -15.04% |
| 2008-03-28 | 13.48 | 13.48 | 11.86 | 12.90 | 105210 | 1324742 | -0.10 | -0.77% |
| 2008-03-21 | 14.20 | 14.20 | 11.76 | 13.00 | 122510 | 1549050 | -1.22 | -8.58% |
| 2008-03-14 | 15.35 | 15.58 | 13.81 | 14.22 | 100859 | 1475943 | -1.13 | -7.36% |
| 2008-03-07 | 13.79 | 16.38 | 13.67 | 15.35 | 303860 | 4669743 | 1.59 | 11.55% |
| 2008-02-29 | 13.61 | 13.89 | 13.00 | 13.76 | 80571 | 1087028 | -0.07 | -0.51% |
| 2008-02-22 | 14.46 | 14.79 | 13.50 | 13.83 | 88761 | 1272920 | -0.39 | -2.74% |
| 2008-02-15 | 13.91 | 14.40 | 13.63 | 14.22 | 42284 | 596932 | 0.31 | 2.23% |
| 2008-02-05 | 13.15 | 14.09 | 13.15 | 13.91 | 29470 | 405888 | 1.04 | 8.08% |
| 2008-02-01 | 14.42 | 14.42 | 12.38 | 12.87 | 85391 | 1140211 | -1.53 | -10.62% |
| 2008-01-25 | 16.18 | 16.37 | 13.31 | 14.40 | 170823 | 2470615 | -1.84 | -11.33% |
| 2008-01-18 | 17.00 | 17.94 | 15.81 | 16.24 | 227202 | 3881490 | -0.76 | -4.47% |
| 2008-01-11 | 17.01 | 17.50 | 16.40 | 17.00 | 186125 | 3164090 | 0.01 | 0.06% |
| 2008-01-04 | 16.25 | 17.09 | 16.25 | 16.99 | 98727 | 1653209 | 0.78 | 4.81% |
| 2007-12-28 | 15.72 | 16.73 | 15.55 | 16.21 | 245481 | 3944674 | 0.66 | 4.24% |
| 2007-12-21 | 15.39 | 15.58 | 14.83 | 15.55 | 138976 | 2113995 | 0.06 | 0.39% |
| 2007-12-14 | 14.14 | 15.80 | 14.14 | 15.49 | 161501 | 2434047 | 0.75 | 5.09% |
| 2007-12-07 | 13.63 | 15.35 | 13.60 | 14.74 | 67674 | 988700 | 0.91 | 6.58% |
| 2007-11-30 | 14.30 | 14.35 | 13.45 | 13.83 | 54802 | 762456 | -0.24 | -1.71% |
| 2007-11-23 | 13.75 | 14.68 | 13.36 | 14.07 | 68135 | 964208 | 0.32 | 2.33% |
| 2007-11-15 | 13.48 | 14.18 | 12.76 | 13.75 | 78091 | 1056998 | 0.01 | 0.07% |
| 2007-11-09 | 15.15 | 15.50 | 13.51 | 13.74 | 71836 | 1055613 | -1.41 | -9.31% |
| 2007-11-02 | 14.70 | 16.18 | 13.80 | 15.15 | 122753 | 1860828 | 0.96 | 6.76% |
| 2007-10-25 | 16.55 | 16.66 | 14.17 | 14.19 | 141075 | 2189822 | -2.63 | -15.64% |
| 2007-10-18 | 17.70 | 17.88 | 16.60 | 16.82 | 148839 | 2529608 | -0.78 | -4.43% |
| 2007-10-12 | 19.16 | 19.19 | 16.95 | 17.60 | 176553 | 3233680 | -1.30 | -6.88% |
| 2007-09-28 | 18.58 | 19.97 | 18.08 | 18.90 | 177320 | 3338574 | 0.43 | 2.33% |
| 2007-09-21 | 19.10 | 19.88 | 18.28 | 18.47 | 244174 | 4642794 | -1.05 | -5.38% |
| 2007-09-14 | 19.31 | 20.15 | 17.60 | 19.52 | 326437 | 6203793 | -0.18 | -0.91% |
| 2007-09-07 | 20.00 | 21.70 | 19.65 | 19.70 | 457393 | 9405104 | -0.11 | -0.56% |
| 2007-08-31 | 19.66 | 20.79 | 18.63 | 19.81 | 399591 | 7843465 | 0.32 | 1.64% |
| 2007-08-24 | 20.18 | 20.78 | 19.30 | 19.49 | 556475 | 11044267 | -0.34 | -1.72% |
| 2007-08-17 | 18.08 | 20.04 | 17.48 | 19.83 | 501408 | 9473434 | 1.57 | 8.60% |
| 2007-08-10 | 18.97 | 19.60 | 18.00 | 18.26 | 335229 | 6260193 | -0.44 | -2.35% |
| 2007-08-03 | 20.18 | 20.85 | 18.31 | 18.70 | 421798 | 8265257 | -1.62 | -7.97% |
| 2007-07-27 | 18.76 | 21.00 | 18.76 | 20.32 | 506163 | 10166096 | 1.61 | 8.61% |
| 2007-07-20 | 17.78 | 18.85 | 17.23 | 18.71 | 358553 | 6556438 | 0.97 | 5.47% |
| 2007-07-13 | 19.25 | 19.85 | 17.39 | 17.74 | 392046 | 7284465 | -1.48 | -7.70% |
| 2007-07-06 | 20.13 | 21.18 | 16.81 | 19.22 | 776179 | 15072542 | -0.86 | -4.28% |
| 2007-06-29 | 19.02 | 21.58 | 15.87 | 20.08 | 1064527 | 20678884 | 0.48 | 2.45% |
| 2007-06-22 | 20.30 | 23.42 | 18.80 | 19.60 | 1336995 | 28066368 | 0.25 | 1.29% |
| 2007-06-15 | 17.04 | 19.35 | 16.34 | 19.35 | 1049438 | 18807344 | 3.86 | 24.92% |
| 2007-06-08 | 13.15 | 15.49 | 10.56 | 15.49 | 621505 | 8125042 | 2.66 | 20.73% |
| 2007-06-01 | 16.89 | 17.56 | 12.83 | 12.83 | 582076 | 9045057 | -3.90 | -23.31% |
| 2007-05-25 | 14.05 | 17.26 | 14.02 | 16.73 | 700295 | 11384810 | 1.97 | 13.35% |
| 2007-05-18 | 13.80 | 15.00 | 12.83 | 14.76 | 467116 | 6557145 | 0.56 | 3.94% |
| 2007-05-11 | 13.95 | 16.59 | 13.75 | 14.20 | 509451 | 7566158 | 0.19 | 1.36% |
| 2007-04-27 | 12.31 | 14.30 | 11.50 | 14.01 | 550402 | 6966656 | 2.69 | 23.76% |
| 2007-04-20 | 10.61 | 11.52 | 10.13 | 11.32 | 472201 | 5187873 | 0.80 | 7.61% |
| 2007-04-13 | 9.65 | 11.14 | 9.40 | 10.52 | 630171 | 6442915 | 1.10 | 11.68% |
| 2007-04-06 | 8.75 | 9.65 | 8.68 | 9.42 | 389108 | 3577011 | 0.66 | 7.53% |
| 2007-03-30 | 8.95 | 9.50 | 8.50 | 8.76 | 454830 | 4136139 | -0.13 | -1.46% |
| 2007-03-23 | 8.05 | 9.08 | 7.95 | 8.89 | 297806 | 2583719 | 0.51 | 6.09% |
| 2007-03-16 | 8.65 | 9.28 | 8.32 | 8.38 | 387153 | 3384431 | -0.40 | -4.56% |
| 2007-03-09 | 8.08 | 8.99 | 7.73 | 8.78 | 371007 | 3115085 | 0.57 | 6.94% |
| 2007-03-02 | 8.38 | 8.87 | 7.61 | 8.21 | 563318 | 4668684 | -0.15 | -1.79% |
| 2007-02-16 | 7.45 | 8.50 | 7.36 | 8.36 | 453875 | 3623552 | 0.91 | 12.21% |
| 2007-02-09 | 7.32 | 7.74 | 6.99 | 7.45 | 242389 | 1805617 | 0.12 | 1.64% |
| 2007-02-02 | 8.17 | 8.66 | 6.85 | 7.33 | 587249 | 4611634 | -0.54 | -6.86% |
| 2007-01-26 | 6.28 | 7.87 | 6.18 | 7.87 | 440582 | 3126051 | 1.64 | 26.32% |
| 2007-01-19 | 5.31 | 6.27 | 5.31 | 6.23 | 337971 | 2003086 | 0.93 | 17.55% |
| 2007-01-12 | 5.39 | 5.86 | 5.28 | 5.30 | 319354 | 1775362 | -0.04 | -0.75% |
| 2007-01-05 | 5.05 | 5.39 | 5.00 | 5.34 | 119024 | 619547 | 0.36 | 7.23% |
| 2006-12-29 | 4.93 | 5.26 | 4.80 | 4.98 | 214780 | 1088053 | 0.05 | 1.01% |
| 2006-12-22 | 4.73 | 5.29 | 4.60 | 4.93 | 284638 | 1407254 | 0.22 | 4.67% |
| 2006-12-15 | 4.48 | 4.73 | 4.45 | 4.71 | 88054 | 404639 | 0.07 | 1.51% |
| 2006-12-07 | 4.71 | 4.95 | 4.62 | 4.64 | 144311 | 685285 | -0.07 | -1.49% |
| 2006-12-01 | 4.58 | 4.80 | 4.49 | 4.71 | 193693 | 909404 | 0.11 | 2.39% |
