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 | 9.68 | 10.80 | 9.61 | 10.23 | 2976653 | 30321684 | 0.55 | 5.68% |
| 2009-11-20 | 8.95 | 9.84 | 8.81 | 9.68 | 2264189 | 21029258 | 0.78 | 8.76% |
| 2009-11-13 | 8.70 | 9.55 | 8.53 | 8.90 | 2240324 | 20194918 | 0.16 | 1.83% |
| 2009-11-06 | 7.50 | 9.03 | 7.41 | 8.74 | 2475940 | 21050884 | 1.09 | 14.25% |
| 2009-10-30 | 7.63 | 7.88 | 7.41 | 7.65 | 806382 | 6163697 | 0.12 | 1.59% |
| 2009-10-23 | 7.34 | 7.65 | 7.27 | 7.53 | 611646 | 4564899 | 0.19 | 2.59% |
| 2009-10-16 | 7.23 | 7.38 | 7.14 | 7.34 | 355479 | 2585997 | 0.13 | 1.80% |
| 2009-10-09 | 7.00 | 7.22 | 6.98 | 7.21 | 84495 | 604803 | 0.28 | 4.04% |
| 2009-09-30 | 7.21 | 7.26 | 6.78 | 6.93 | 198899 | 1392111 | -0.22 | -3.08% |
| 2009-09-25 | 7.39 | 7.65 | 7.11 | 7.15 | 597855 | 4412737 | -0.24 | -3.25% |
| 2009-09-18 | 7.42 | 7.69 | 7.26 | 7.39 | 861722 | 6437060 | 0.01 | 0.14% |
| 2009-09-11 | 7.28 | 7.55 | 7.10 | 7.38 | 696727 | 5100005 | 0.13 | 1.79% |
| 2009-09-04 | 7.15 | 7.30 | 6.81 | 7.25 | 547273 | 3866442 | 0.05 | 0.69% |
| 2009-08-28 | 7.23 | 7.56 | 6.95 | 7.20 | 749981 | 5488220 | -0.05 | -0.69% |
| 2009-08-21 | 7.34 | 7.38 | 6.67 | 7.25 | 691913 | 4906656 | -0.10 | -1.36% |
| 2009-08-14 | 7.97 | 8.11 | 7.32 | 7.35 | 667525 | 5186837 | -0.60 | -7.55% |
| 2009-08-07 | 8.05 | 8.80 | 7.88 | 7.95 | 1909348 | 15865872 | -0.10 | -1.24% |
| 2009-07-31 | 8.00 | 8.25 | 7.39 | 8.05 | 1214095 | 9694663 | 0.03 | 0.37% |
| 2009-07-24 | 8.13 | 8.29 | 7.85 | 8.02 | 1242300 | 10029229 | -0.10 | -1.23% |
| 2009-07-17 | 8.15 | 8.48 | 8.03 | 8.12 | 1424419 | 11808050 | -0.05 | -0.61% |
| 2009-07-10 | 7.93 | 8.35 | 7.70 | 8.17 | 1740461 | 13990781 | 0.24 | 3.03% |
| 2009-07-03 | 7.81 | 8.05 | 7.72 | 7.93 | 1708846 | 13498348 | 0.15 | 1.93% |
| 2009-06-26 | 7.65 | 7.83 | 7.40 | 7.78 | 1147565 | 8784693 | 0.16 | 2.10% |
| 2009-06-19 | 7.24 | 7.68 | 7.22 | 7.62 | 736282 | 5501060 | 0.40 | 5.54% |
| 2009-06-12 | 7.42 | 7.63 | 7.17 | 7.22 | 824997 | 6109434 | -0.20 | -2.69% |
| 2009-06-05 | 7.26 | 7.64 | 7.26 | 7.42 | 674857 | 5036749 | 0.20 | 2.77% |
| 2009-05-27 | 7.15 | 7.31 | 7.08 | 7.22 | 275199 | 1981885 | -0.09 | -1.23% |
| 2009-05-22 | 7.61 | 7.73 | 7.25 | 7.31 | 749518 | 5617812 | -0.30 | -3.94% |
| 2009-05-15 | 7.80 | 7.80 | 7.25 | 7.61 | 767468 | 5763238 | -0.17 | -2.19% |
| 2009-05-08 | 7.84 | 8.11 | 7.62 | 7.78 | 1463398 | 11537846 | -0.02 | -0.26% |
| 2009-04-30 | 7.72 | 7.95 | 7.36 | 7.80 | 1502878 | 11567483 | 0.07 | 0.91% |
| 2009-04-24 | 7.41 | 7.93 | 7.11 | 7.73 | 1839875 | 13960978 | 0.48 | 6.62% |
| 2009-04-17 | 7.38 | 7.63 | 7.21 | 7.25 | 1489674 | 11095128 | -0.05 | -0.69% |
| 2009-04-10 | 7.26 | 7.35 | 6.95 | 7.30 | 671157 | 4809420 | 0.04 | 0.55% |
| 2009-04-03 | 7.46 | 7.70 | 7.22 | 7.26 | 1410141 | 10535149 | -0.06 | -0.82% |
| 2009-03-27 | 7.00 | 7.43 | 6.95 | 7.32 | 1368628 | 9901409 | 0.32 | 4.57% |
| 2009-03-20 | 6.76 | 7.20 | 6.59 | 7.00 | 1080150 | 7561545 | 0.24 | 3.55% |
| 2009-03-13 | 6.77 | 6.95 | 6.26 | 6.76 | 1003588 | 6711707 | 0.00 | 0.00% |
| 2009-03-06 | 6.45 | 7.04 | 6.28 | 6.76 | 1058424 | 7105932 | 0.27 | 4.16% |
| 2009-02-27 | 8.05 | 8.49 | 6.44 | 6.49 | 2733062 | 21354658 | -1.48 | -18.57% |
| 2009-02-20 | 7.31 | 8.12 | 7.05 | 7.97 | 2440736 | 18411456 | 0.66 | 9.03% |
| 2009-02-13 | 6.86 | 7.38 | 6.59 | 7.31 | 1491106 | 10374736 | 0.54 | 7.98% |
| 2009-02-06 | 6.18 | 6.85 | 6.05 | 6.77 | 1165369 | 7506205 | 0.70 | 11.53% |
| 2009-01-23 | 6.40 | 6.42 | 6.03 | 6.07 | 668198 | 4156739 | -0.34 | -5.30% |
| 2009-01-16 | 5.91 | 6.43 | 5.80 | 6.41 | 745719 | 4560245 | 0.55 | 9.39% |
| 2009-01-09 | 5.73 | 6.12 | 5.65 | 5.86 | 620058 | 3643824 | 0.03 | 0.52% |
| 2008-12-26 | 6.80 | 6.87 | 5.75 | 5.83 | 595128 | 3707911 | -1.02 | -14.89% |
| 2008-12-19 | 6.94 | 6.96 | 6.52 | 6.85 | 548695 | 3715233 | 0.01 | 0.15% |
| 2008-12-12 | 7.25 | 7.46 | 6.65 | 6.84 | 999177 | 7064999 | -0.35 | -4.87% |
| 2008-12-05 | 6.97 | 7.67 | 6.90 | 7.19 | 1251207 | 9141783 | 0.20 | 2.86% |
| 2008-11-28 | 6.99 | 7.35 | 6.50 | 6.99 | 692659 | 4786763 | 0.03 | 0.43% |
| 2008-11-21 | 7.23 | 7.50 | 6.65 | 6.96 | 1368810 | 9692022 | -0.29 | -4.00% |
| 2008-11-14 | 6.16 | 7.40 | 6.16 | 7.25 | 1837516 | 12591369 | 1.23 | 20.43% |
| 2008-11-07 | 5.68 | 6.08 | 5.41 | 6.02 | 467734 | 2724854 | 0.33 | 5.80% |
| 2008-10-31 | 5.58 | 6.17 | 5.50 | 5.69 | 750785 | 4433348 | 0.01 | 0.18% |
| 2008-10-24 | 5.70 | 6.10 | 5.40 | 5.68 | 370592 | 2159994 | -0.14 | -2.40% |
| 2008-10-17 | 5.50 | 6.10 | 5.31 | 5.82 | 337573 | 1948107 | 0.26 | 4.68% |
| 2008-10-10 | 6.00 | 6.15 | 5.30 | 5.56 | 341129 | 1994590 | -0.56 | -9.15% |
| 2008-09-26 | 6.20 | 6.48 | 5.42 | 6.12 | 786705 | 4727101 | 0.20 | 3.38% |
| 2008-09-19 | 5.53 | 5.92 | 5.06 | 5.92 | 493070 | 2778133 | 0.41 | 7.44% |
| 2008-09-12 | 5.30 | 5.64 | 5.06 | 5.51 | 194556 | 1037969 | 0.21 | 3.96% |
| 2008-09-05 | 5.55 | 5.80 | 5.25 | 5.30 | 335063 | 1879040 | -0.29 | -5.19% |
| 2008-08-29 | 5.52 | 5.70 | 5.18 | 5.59 | 209368 | 1141776 | 0.07 | 1.27% |
| 2008-08-22 | 5.21 | 5.58 | 4.87 | 5.52 | 337603 | 1801861 | 0.32 | 6.15% |
| 2008-08-15 | 5.23 | 5.37 | 4.85 | 5.20 | 257898 | 1323184 | 0.01 | 0.19% |
| 2008-08-08 | 5.85 | 5.93 | 5.05 | 5.19 | 193652 | 1057293 | -0.68 | -11.58% |
| 2008-08-01 | 6.01 | 6.16 | 5.69 | 5.87 | 254937 | 1509812 | -0.17 | -2.81% |
| 2008-07-25 | 6.27 | 6.37 | 6.03 | 6.04 | 703018 | 4354218 | -0.18 | -2.89% |
| 2008-07-18 | 5.70 | 6.26 | 5.44 | 6.22 | 954974 | 5739741 | 0.42 | 7.24% |
| 2008-07-11 | 5.30 | 6.07 | 5.30 | 5.80 | 441011 | 2524413 | 0.49 | 9.23% |
| 2008-07-04 | 5.09 | 5.53 | 4.85 | 5.31 | 300819 | 1565389 | 0.23 | 4.53% |
| 2008-06-27 | 4.88 | 5.64 | 4.82 | 5.08 | 343195 | 1813344 | 0.10 | 2.01% |
| 2008-06-20 | 5.52 | 5.68 | 4.73 | 4.98 | 330002 | 1699512 | -0.60 | -10.75% |
| 2008-06-13 | 6.61 | 6.61 | 5.55 | 5.58 | 154995 | 921211 | -1.29 | -18.78% |
| 2008-06-06 | 6.91 | 7.23 | 6.80 | 6.87 | 142660 | 999460 | -0.03 | -0.43% |
| 2008-05-30 | 7.16 | 7.19 | 6.78 | 6.90 | 185542 | 1297433 | -0.27 | -3.77% |
| 2008-05-23 | 7.91 | 8.16 | 7.08 | 7.17 | 310156 | 2346261 | -0.78 | -9.81% |
| 2008-05-16 | 7.68 | 8.26 | 7.46 | 7.95 | 487870 | 3846824 | 0.23 | 2.98% |
| 2008-05-09 | 8.01 | 8.20 | 7.50 | 7.72 | 417785 | 3289087 | -1.72 | -18.22% |
| 2008-04-30 | 9.05 | 9.46 | 8.91 | 9.44 | 201872 | 1850592 | 0.20 | 2.17% |
| 2008-04-25 | 8.29 | 9.35 | 7.64 | 9.24 | 347563 | 3024372 | 1.60 | 20.94% |
| 2008-04-18 | 8.85 | 8.88 | 7.50 | 7.64 | 162979 | 1356327 | -1.41 | -15.58% |
| 2008-04-11 | 8.60 | 9.37 | 8.45 | 9.05 | 288295 | 2600561 | 0.32 | 3.67% |
| 2008-04-03 | 9.79 | 10.09 | 8.34 | 8.73 | 192450 | 1758645 | -1.25 | -12.53% |
| 2008-03-28 | 10.39 | 10.39 | 9.27 | 9.98 | 170222 | 1687457 | -0.22 | -2.16% |
| 2008-03-21 | 11.60 | 11.60 | 9.20 | 10.20 | 302048 | 3066635 | -1.44 | -12.37% |
| 2008-03-14 | 12.48 | 12.80 | 11.50 | 11.64 | 286995 | 3481290 | -1.05 | -8.27% |
| 2008-03-07 | 12.24 | 13.20 | 12.08 | 12.69 | 499698 | 6316218 | 0.38 | 3.09% |
| 2008-02-29 | 12.88 | 12.91 | 11.81 | 12.31 | 246778 | 3027241 | -0.65 | -5.01% |
| 2008-02-22 | 13.01 | 13.58 | 12.42 | 12.96 | 317531 | 4180987 | 0.15 | 1.17% |
| 2008-02-15 | 12.93 | 13.38 | 12.61 | 12.81 | 169004 | 2200330 | -0.10 | -0.78% |
| 2008-02-05 | 12.40 | 13.08 | 12.38 | 12.91 | 110072 | 1410916 | 0.81 | 6.69% |
| 2008-02-01 | 13.00 | 13.21 | 11.50 | 12.10 | 399485 | 5002214 | -1.05 | -7.99% |
| 2008-01-25 | 14.50 | 14.63 | 12.06 | 13.15 | 735132 | 9761369 | -1.29 | -8.93% |
| 2008-01-18 | 14.10 | 14.68 | 13.50 | 14.44 | 1021639 | 14514950 | 0.42 | 3.00% |
| 2008-01-11 | 13.50 | 14.05 | 13.00 | 14.02 | 839342 | 11462719 | 0.39 | 2.86% |
| 2008-01-04 | 13.25 | 13.92 | 13.02 | 13.63 | 358070 | 4852054 | 0.49 | 3.73% |
| 2007-12-28 | 12.00 | 13.70 | 11.79 | 13.14 | 887791 | 11385454 | 1.25 | 10.51% |
| 2007-12-14 | 11.40 | 12.35 | 11.33 | 11.89 | 420934 | 5032438 | 0.33 | 2.85% |
| 2007-12-07 | 11.28 | 11.59 | 10.98 | 11.56 | 255659 | 2906031 | 0.30 | 2.66% |
| 2007-11-30 | 12.15 | 12.19 | 10.86 | 11.26 | 277137 | 3151998 | -0.66 | -5.54% |
| 2007-11-23 | 12.04 | 12.80 | 11.52 | 11.92 | 261961 | 3211850 | -0.12 | -1.00% |
| 2007-11-16 | 12.09 | 12.78 | 11.38 | 12.04 | 326089 | 3983823 | -0.23 | -1.87% |
| 2007-11-09 | 11.95 | 13.20 | 11.88 | 12.27 | 350390 | 4400044 | 0.23 | 1.91% |
| 2007-11-02 | 12.45 | 13.19 | 11.85 | 12.04 | 438597 | 5508208 | -0.25 | -2.03% |
| 2007-10-26 | 13.98 | 14.31 | 11.79 | 12.29 | 478618 | 6151426 | -2.00 | -14.00% |
| 2007-10-18 | 15.21 | 16.37 | 14.25 | 14.29 | 729540 | 11312751 | -0.59 | -3.96% |
| 2007-10-11 | 15.50 | 15.58 | 14.46 | 14.88 | 484559 | 7254485 | -0.26 | -1.72% |
| 2007-09-28 | 15.90 | 16.04 | 14.68 | 15.14 | 634977 | 9637024 | -0.63 | -4.00% |
| 2007-09-21 | 16.13 | 16.60 | 15.30 | 15.77 | 1322209 | 21141572 | -0.33 | -2.05% |
| 2007-09-14 | 13.26 | 16.13 | 13.01 | 16.10 | 2125175 | 31806162 | 2.60 | 19.26% |
| 2007-09-07 | 14.20 | 14.59 | 13.45 | 13.50 | 1105257 | 15656097 | -0.39 | -2.81% |
| 2007-08-31 | 13.50 | 14.00 | 12.72 | 13.89 | 983569 | 13090664 | 0.54 | 4.04% |
| 2007-08-24 | 13.28 | 13.82 | 13.00 | 13.35 | 874568 | 11740050 | 0.38 | 2.93% |
| 2007-08-17 | 12.80 | 13.26 | 12.38 | 12.97 | 547966 | 7021903 | 0.08 | 0.62% |
| 2007-08-10 | 13.43 | 13.80 | 12.26 | 12.89 | 1068282 | 14121108 | -0.18 | -1.38% |
| 2007-08-03 | 12.34 | 13.45 | 12.20 | 13.07 | 838386 | 10697999 | 0.62 | 4.98% |
| 2007-07-27 | 11.28 | 12.60 | 11.21 | 12.45 | 710396 | 8529264 | 1.25 | 11.16% |
| 2007-07-20 | 10.76 | 11.35 | 10.02 | 11.20 | 399494 | 4307266 | 0.44 | 4.09% |
| 2007-07-13 | 11.13 | 11.75 | 10.58 | 10.76 | 328780 | 3618346 | -0.36 | -3.24% |
| 2007-07-06 | 11.02 | 12.20 | 9.96 | 11.12 | 624994 | 7057677 | 0.09 | 0.82% |
| 2007-06-29 | 13.09 | 13.30 | 11.03 | 11.03 | 560882 | 6596982 | -1.97 | -15.15% |
| 2007-06-22 | 13.66 | 14.70 | 12.73 | 13.00 | 1044231 | 14534135 | -0.54 | -3.99% |
| 2007-06-15 | 12.83 | 14.30 | 12.74 | 13.54 | 1049453 | 14221165 | 0.83 | 6.53% |
| 2007-06-08 | 13.34 | 13.58 | 10.80 | 12.71 | 1065868 | 12827668 | -0.62 | -4.65% |
| 2007-06-01 | 20.00 | 20.28 | 12.81 | 13.33 | 1422088 | 25251870 | -5.87 | -30.57% |
| 2007-05-25 | 17.00 | 19.20 | 16.80 | 19.20 | 1355649 | 24276178 | 1.37 | 7.68% |
| 2007-05-17 | 16.86 | 18.25 | 16.20 | 17.83 | 929875 | 15843184 | 0.71 | 4.15% |
| 2007-05-11 | 17.58 | 18.32 | 16.85 | 17.12 | 856628 | 14924319 | -0.47 | -2.67% |
| 2007-04-27 | 17.22 | 19.35 | 17.22 | 17.59 | 662364 | 11956441 | 0.55 | 3.23% |
| 2007-04-20 | 16.16 | 17.77 | 15.71 | 17.04 | 952024 | 16077794 | 0.85 | 5.25% |
| 2007-04-13 | 16.00 | 17.18 | 15.68 | 16.19 | 710808 | 11524892 | 0.20 | 1.25% |
| 2007-04-06 | 13.40 | 16.27 | 13.30 | 15.99 | 765682 | 11263231 | 2.57 | 19.15% |
| 2007-03-30 | 13.27 | 14.08 | 12.65 | 13.42 | 768822 | 10273903 | 0.21 | 1.59% |
| 2007-03-23 | 10.38 | 13.39 | 10.30 | 13.21 | 1115469 | 13698903 | 2.56 | 24.04% |
| 2007-03-16 | 11.10 | 11.25 | 10.60 | 10.65 | 533404 | 5794638 | -0.56 | -5.00% |
| 2007-03-09 | 10.90 | 11.72 | 10.50 | 11.21 | 356306 | 4010995 | 0.38 | 3.51% |
| 2007-03-02 | 12.15 | 12.19 | 10.33 | 10.83 | 420774 | 4678877 | -1.09 | -9.14% |
| 2007-02-16 | 11.22 | 12.56 | 11.05 | 11.92 | 521469 | 6127734 | 0.66 | 5.86% |
| 2007-02-09 | 9.36 | 11.46 | 9.30 | 11.26 | 882884 | 9208237 | 2.03 | 21.99% |
| 2007-02-02 | 9.97 | 10.33 | 9.03 | 9.23 | 537533 | 5230180 | -0.60 | -6.10% |
| 2007-01-26 | 9.90 | 10.97 | 9.45 | 9.83 | 822779 | 8331533 | 0.15 | 1.55% |
| 2007-01-19 | 8.80 | 9.68 | 8.71 | 9.68 | 654138 | 5980662 | 0.88 | 10.00% |
| 2007-01-12 | 8.83 | 9.56 | 8.78 | 8.80 | 594152 | 5445193 | 0.01 | 0.11% |
| 2007-01-05 | 8.30 | 8.82 | 8.30 | 8.79 | 347923 | 2991093 | 0.53 | 6.42% |
| 2006-12-29 | 8.58 | 8.65 | 8.03 | 8.26 | 646674 | 5330788 | -0.33 | -3.84% |
| 2006-12-22 | 9.01 | 9.08 | 8.44 | 8.59 | 482986 | 4229190 | -0.38 | -4.24% |
| 2006-12-15 | 8.35 | 9.10 | 8.25 | 8.97 | 495094 | 4357451 | 0.61 | 7.30% |
| 2006-12-08 | 7.92 | 9.09 | 7.91 | 8.36 | 732634 | 6171634 | 0.44 | 5.56% |
| 2006-12-01 | 7.70 | 8.08 | 7.50 | 7.92 | 418408 | 3287846 | 0.18 | 2.33% |
