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 | 9.32 | 9.75 | 8.90 | 9.19 | 957505 | 8953993 | -0.13 | -1.40% |
| 2009-11-20 | 9.11 | 9.72 | 9.05 | 9.32 | 1540404 | 14388354 | 0.22 | 2.42% |
| 2009-11-13 | 9.44 | 9.44 | 8.86 | 9.10 | 1251841 | 11444635 | -0.31 | -3.29% |
| 2009-11-06 | 8.82 | 9.55 | 8.68 | 9.41 | 1970990 | 17940508 | 0.73 | 8.41% |
| 2009-10-26 | 8.80 | 8.95 | 8.51 | 8.68 | 634568 | 5488673 | -0.02 | -0.23% |
| 2009-10-23 | 7.68 | 8.70 | 7.64 | 8.70 | 1179166 | 9592064 | 1.04 | 13.58% |
| 2009-10-16 | 7.67 | 7.87 | 7.46 | 7.66 | 773878 | 5944622 | 0.07 | 0.92% |
| 2009-10-09 | 7.17 | 7.65 | 7.15 | 7.59 | 173329 | 1295076 | 0.43 | 6.01% |
| 2009-09-30 | 7.44 | 7.65 | 6.95 | 7.16 | 309308 | 2242972 | -0.19 | -2.58% |
| 2009-09-25 | 7.99 | 8.24 | 7.15 | 7.35 | 798036 | 6148848 | -0.67 | -8.35% |
| 2009-09-18 | 7.88 | 8.50 | 7.86 | 8.02 | 1446158 | 11863851 | 0.11 | 1.39% |
| 2009-09-11 | 7.58 | 8.10 | 7.42 | 7.91 | 1208940 | 9391441 | 0.42 | 5.61% |
| 2009-09-04 | 7.75 | 7.75 | 6.93 | 7.49 | 851236 | 6200465 | -0.32 | -4.10% |
| 2009-08-28 | 7.65 | 8.40 | 7.32 | 7.81 | 1565562 | 12494368 | 0.15 | 1.96% |
| 2009-08-21 | 8.24 | 8.29 | 7.11 | 7.66 | 1274824 | 9691860 | -0.73 | -8.70% |
| 2009-08-14 | 9.98 | 10.09 | 8.38 | 8.39 | 1044117 | 9694577 | -1.55 | -15.59% |
| 2009-08-07 | 10.03 | 10.46 | 9.85 | 9.94 | 1592789 | 16194139 | -0.09 | -0.90% |
| 2009-07-31 | 10.89 | 11.08 | 9.41 | 10.03 | 2052401 | 21315048 | -0.87 | -7.98% |
| 2009-07-24 | 10.45 | 11.59 | 10.38 | 10.90 | 3105223 | 34039268 | 0.44 | 4.21% |
| 2009-07-17 | 10.09 | 10.99 | 10.04 | 10.46 | 2453705 | 25996108 | 0.33 | 3.26% |
| 2009-07-10 | 10.22 | 10.51 | 9.78 | 10.13 | 1685178 | 16923166 | -0.06 | -0.59% |
| 2009-07-03 | 9.75 | 10.48 | 9.43 | 10.19 | 2372685 | 23626358 | 0.58 | 6.04% |
| 2009-06-25 | 9.74 | 9.86 | 9.40 | 9.61 | 821143 | 7888827 | -0.06 | -0.62% |
| 2009-06-19 | 9.32 | 10.10 | 9.21 | 9.67 | 1718123 | 16742154 | 0.40 | 4.32% |
| 2009-06-12 | 9.30 | 9.75 | 9.17 | 9.27 | 1069534 | 10125520 | -0.11 | -1.17% |
| 2009-06-05 | 9.26 | 10.20 | 9.22 | 9.38 | 1454484 | 14031875 | 0.17 | 1.85% |
| 2009-05-27 | 9.00 | 9.37 | 8.91 | 9.21 | 497645 | 4566971 | -0.01 | -0.11% |
| 2009-05-22 | 9.70 | 10.22 | 9.11 | 9.22 | 1970727 | 19179328 | -0.48 | -4.95% |
| 2009-05-15 | 9.66 | 9.83 | 8.83 | 9.70 | 1687991 | 15645616 | 0.05 | 0.52% |
| 2009-05-08 | 9.40 | 9.95 | 9.12 | 9.65 | 1732794 | 16670680 | 0.34 | 3.65% |
| 2009-04-30 | 9.09 | 9.52 | 9.05 | 9.31 | 812874 | 7574766 | 0.09 | 0.98% |
| 2009-04-24 | 10.35 | 10.79 | 9.11 | 9.22 | 1802788 | 17973492 | -1.34 | -12.69% |
| 2009-04-17 | 11.02 | 11.43 | 10.50 | 10.56 | 3580933 | 39159664 | -0.42 | -3.83% |
| 2009-04-10 | 10.18 | 11.20 | 10.08 | 10.98 | 2287664 | 24223322 | 0.86 | 8.50% |
| 2009-04-03 | 10.00 | 10.89 | 9.91 | 10.12 | 2071301 | 21549284 | -0.47 | -4.44% |
| 2009-03-27 | 10.52 | 11.40 | 10.11 | 10.59 | 3907286 | 41861108 | 0.02 | 0.19% |
| 2009-03-20 | 9.50 | 11.08 | 9.31 | 10.57 | 4431244 | 45440188 | 1.35 | 14.64% |
| 2009-03-13 | 8.85 | 9.75 | 7.78 | 9.22 | 3934078 | 35254544 | 0.42 | 4.77% |
| 2009-03-06 | 7.08 | 8.98 | 7.00 | 8.80 | 2813407 | 22910696 | 1.69 | 23.77% |
| 2009-02-27 | 9.33 | 9.96 | 7.02 | 7.11 | 3340578 | 29007328 | -2.22 | -23.79% |
| 2009-02-20 | 8.58 | 10.10 | 8.26 | 9.33 | 4584433 | 41491068 | 0.97 | 11.60% |
| 2009-02-13 | 6.37 | 8.36 | 6.25 | 8.36 | 4608004 | 34193920 | 2.13 | 34.19% |
| 2009-02-06 | 5.37 | 6.27 | 5.25 | 6.23 | 2741416 | 16162315 | 0.92 | 17.33% |
| 2009-01-23 | 5.53 | 5.60 | 5.15 | 5.31 | 1345855 | 7210243 | -0.22 | -3.98% |
| 2009-01-16 | 5.68 | 5.78 | 5.28 | 5.53 | 1930443 | 10753622 | -0.13 | -2.30% |
| 2009-01-09 | 5.03 | 5.74 | 4.96 | 5.66 | 2159647 | 11662741 | 0.33 | 6.19% |
| 2008-12-26 | 5.20 | 6.06 | 5.04 | 5.33 | 4476704 | 25219104 | 0.22 | 4.30% |
| 2008-12-19 | 4.70 | 5.17 | 4.52 | 5.11 | 1578513 | 7681298 | 0.49 | 10.61% |
| 2008-12-12 | 4.70 | 5.37 | 4.52 | 4.62 | 3481640 | 17628832 | 0.02 | 0.43% |
| 2008-12-05 | 3.84 | 4.67 | 3.72 | 4.60 | 2215240 | 9550817 | 0.71 | 18.25% |
| 2008-11-28 | 4.34 | 4.48 | 3.83 | 3.89 | 1425163 | 5923394 | -0.40 | -9.32% |
| 2008-11-21 | 4.38 | 4.64 | 3.96 | 4.29 | 2746621 | 11852024 | -0.16 | -3.60% |
| 2008-11-14 | 3.38 | 4.48 | 3.33 | 4.45 | 2808827 | 10980079 | 1.09 | 32.44% |
| 2008-11-07 | 3.31 | 3.45 | 3.02 | 3.36 | 1223162 | 3941207 | 0.00 | 0.00% |
| 2008-10-31 | 4.29 | 4.37 | 3.27 | 3.36 | 927384 | 3572835 | -1.09 | -24.49% |
| 2008-10-24 | 4.29 | 4.95 | 4.25 | 4.45 | 1515300 | 6988994 | 0.15 | 3.49% |
| 2008-10-17 | 4.66 | 5.33 | 4.21 | 4.30 | 1234403 | 5830513 | -0.54 | -11.16% |
| 2008-10-10 | 6.00 | 6.33 | 4.84 | 4.84 | 1200247 | 6808911 | -1.38 | -22.19% |
| 2008-09-26 | 6.45 | 6.78 | 5.52 | 6.22 | 2464610 | 15310540 | 0.05 | 0.81% |
| 2008-09-19 | 6.44 | 6.44 | 5.36 | 6.17 | 1237535 | 7376447 | -0.28 | -4.34% |
| 2008-09-12 | 7.19 | 7.33 | 6.40 | 6.45 | 1454704 | 9882784 | -0.88 | -12.01% |
| 2008-09-05 | 8.41 | 8.64 | 7.33 | 7.33 | 1736342 | 14045225 | -0.98 | -11.79% |
| 2008-08-28 | 9.89 | 10.18 | 8.01 | 8.31 | 1884568 | 16768053 | -2.01 | -19.48% |
| 2008-08-22 | 11.80 | 11.88 | 9.16 | 10.32 | 2661750 | 27987484 | -1.64 | -13.71% |
| 2008-08-15 | 16.83 | 17.30 | 11.58 | 11.96 | 1523217 | 19537424 | -6.29 | -34.47% |
| 2008-08-08 | 21.69 | 22.11 | 18.00 | 18.25 | 1322016 | 26183572 | -3.44 | -15.86% |
| 2008-08-01 | 22.77 | 23.10 | 19.20 | 21.69 | 1203751 | 25806396 | -0.87 | -3.86% |
| 2008-07-25 | 20.70 | 24.16 | 20.40 | 22.56 | 1713439 | 38877448 | 1.59 | 7.58% |
| 2008-07-18 | 24.08 | 25.39 | 18.80 | 20.97 | 2095313 | 46982896 | -3.74 | -15.14% |
| 2008-07-11 | 25.88 | 27.98 | 23.80 | 24.71 | 2249956 | 57758444 | -1.01 | -3.93% |
| 2008-07-04 | 21.33 | 26.79 | 21.33 | 25.72 | 2442118 | 59739216 | 3.92 | 17.98% |
| 2008-06-27 | 20.30 | 24.99 | 19.90 | 21.80 | 2388286 | 54214936 | 1.50 | 7.39% |
| 2008-06-20 | 19.66 | 20.50 | 16.50 | 20.30 | 2092809 | 40127384 | 0.53 | 2.68% |
| 2008-06-13 | 25.65 | 26.36 | 19.60 | 19.77 | 918685 | 20912436 | -7.24 | -26.80% |
| 2008-06-06 | 26.58 | 28.50 | 25.92 | 27.01 | 892102 | 24246760 | 0.49 | 1.85% |
| 2008-05-30 | 27.50 | 28.03 | 25.62 | 26.52 | 1062019 | 28435348 | -1.66 | -5.89% |
| 2008-05-23 | 27.40 | 30.35 | 26.40 | 28.18 | 1626889 | 46415080 | 0.24 | 0.86% |
| 2008-05-16 | 29.00 | 31.10 | 27.30 | 27.94 | 1717262 | 50532792 | -1.54 | -5.22% |
| 2008-05-09 | 28.80 | 30.60 | 26.50 | 29.48 | 2048516 | 58573136 | 1.33 | 4.72% |
| 2008-04-30 | 23.58 | 28.90 | 23.33 | 28.15 | 1467872 | 38534836 | 4.16 | 17.34% |
| 2008-04-25 | 21.65 | 24.64 | 18.43 | 23.99 | 2197778 | 47822952 | 3.77 | 18.64% |
| 2008-04-18 | 21.20 | 22.80 | 19.85 | 20.22 | 1715721 | 36759760 | -1.84 | -8.34% |
| 2008-04-11 | 18.20 | 22.14 | 18.00 | 22.06 | 1511901 | 31446140 | 2.89 | 15.08% |
| 2008-04-03 | 22.67 | 24.57 | 16.80 | 19.17 | 952189 | 19552806 | -4.51 | -19.05% |
| 2008-03-28 | 25.94 | 27.00 | 21.08 | 23.68 | 1337030 | 32337622 | -1.02 | -4.13% |
| 2008-03-21 | 23.95 | 25.19 | 18.80 | 24.70 | 1465806 | 33340568 | 0.47 | 1.94% |
| 2008-03-14 | 28.70 | 29.18 | 24.18 | 24.23 | 427863 | 11527600 | -5.02 | -17.16% |
| 2008-03-07 | 29.99 | 31.47 | 27.81 | 29.25 | 1138142 | 34156080 | -0.85 | -2.82% |
| 2008-02-29 | 30.19 | 30.49 | 28.10 | 30.10 | 551641 | 16409720 | -0.13 | -0.43% |
| 2008-02-22 | 32.93 | 34.19 | 29.00 | 30.23 | 667275 | 20888196 | -3.20 | -9.57% |
| 2008-02-15 | 32.45 | 35.00 | 31.70 | 33.43 | 295658 | 9967497 | -0.60 | -1.76% |
| 2008-02-05 | 29.68 | 34.65 | 29.65 | 34.03 | 282393 | 9192918 | 5.38 | 18.78% |
| 2008-02-01 | 30.80 | 31.70 | 27.30 | 28.65 | 523610 | 15363540 | -2.60 | -8.32% |
| 2008-01-25 | 34.38 | 35.00 | 28.41 | 31.25 | 545830 | 17110000 | -3.11 | -9.05% |
| 2008-01-18 | 36.74 | 38.90 | 33.50 | 34.36 | 564921 | 20759724 | -2.39 | -6.50% |
| 2008-01-11 | 39.12 | 39.12 | 35.52 | 36.75 | 753562 | 28231008 | -2.40 | -6.13% |
| 2008-01-03 | 38.18 | 41.27 | 38.18 | 39.15 | 441619 | 17590240 | 1.24 | 3.27% |
| 2007-12-28 | 35.53 | 39.00 | 34.65 | 37.91 | 965755 | 35003208 | 2.53 | 7.15% |
| 2007-12-21 | 32.65 | 36.77 | 31.40 | 35.38 | 1339016 | 46207536 | 3.04 | 9.40% |
| 2007-12-14 | 28.20 | 32.97 | 28.00 | 32.34 | 1570303 | 48127768 | 3.70 | 12.92% |
| 2007-12-07 | 21.58 | 29.10 | 21.50 | 28.64 | 1012744 | 25764444 | 6.70 | 30.54% |
| 2007-11-30 | 22.92 | 24.09 | 21.50 | 21.94 | 626349 | 14360992 | -0.87 | -3.81% |
| 2007-11-23 | 17.82 | 22.90 | 17.81 | 22.81 | 566511 | 11869719 | 5.01 | 28.15% |
| 2007-11-16 | 18.30 | 18.47 | 16.62 | 17.80 | 156289 | 2759874 | -0.66 | -3.58% |
| 2007-11-09 | 19.14 | 20.50 | 18.40 | 18.46 | 126853 | 2462998 | -1.28 | -6.48% |
| 2007-11-02 | 21.50 | 21.79 | 18.61 | 19.74 | 314530 | 6342257 | -1.80 | -8.36% |
| 2007-10-26 | 21.78 | 23.52 | 20.90 | 21.54 | 234197 | 5206379 | -0.14 | -0.65% |
| 2007-10-18 | 21.10 | 23.98 | 21.10 | 21.68 | 217591 | 4922643 | -0.12 | -0.55% |
| 2007-10-12 | 24.75 | 24.75 | 20.45 | 21.80 | 315518 | 7190044 | -16.75 | -43.45% |
| 2007-09-28 | 37.00 | 40.19 | 35.90 | 38.55 | 226771 | 8763123 | 1.23 | 3.30% |
| 2007-09-21 | 38.88 | 40.50 | 36.50 | 37.32 | 185432 | 7198379 | -1.30 | -3.37% |
| 2007-09-14 | 38.80 | 41.98 | 37.55 | 38.62 | 243612 | 9602954 | -0.55 | -1.40% |
| 2007-09-07 | 40.15 | 40.58 | 38.05 | 39.17 | 258731 | 10145502 | -0.57 | -1.43% |
| 2007-08-31 | 37.33 | 44.38 | 36.60 | 39.74 | 466738 | 18317358 | 2.34 | 6.26% |
| 2007-08-24 | 37.70 | 38.99 | 36.68 | 37.40 | 306001 | 11586536 | 0.25 | 0.67% |
| 2007-08-17 | 36.66 | 38.17 | 35.62 | 37.15 | 300335 | 11136320 | 0.61 | 1.67% |
| 2007-08-10 | 44.00 | 45.90 | 35.50 | 36.54 | 721334 | 29267348 | -6.46 | -15.02% |
| 2007-08-03 | 37.50 | 43.50 | 36.66 | 43.00 | 489294 | 19252376 | 5.52 | 14.73% |
| 2007-07-27 | 32.55 | 38.30 | 32.55 | 37.48 | 476179 | 17041598 | 5.34 | 16.61% |
| 2007-07-20 | 30.60 | 32.37 | 27.98 | 32.14 | 297832 | 9103853 | 1.70 | 5.58% |
| 2007-07-13 | 31.15 | 33.00 | 29.01 | 30.44 | 315851 | 9772434 | -0.78 | -2.50% |
| 2007-07-06 | 33.00 | 34.50 | 26.81 | 31.22 | 480140 | 14901552 | -1.43 | -4.38% |
| 2007-06-29 | 42.90 | 43.20 | 32.08 | 32.65 | 568808 | 21410460 | -9.17 | -21.93% |
| 2007-06-22 | 40.80 | 45.48 | 38.71 | 41.82 | 578681 | 24150260 | 2.38 | 6.03% |
| 2007-06-15 | 35.30 | 41.81 | 35.00 | 39.44 | 618766 | 24314768 | 4.26 | 12.11% |
| 2007-06-08 | 37.10 | 37.15 | 31.00 | 35.18 | 584389 | 19655612 | -3.34 | -8.67% |
| 2007-06-01 | 28.47 | 40.20 | 28.41 | 38.52 | 1173687 | 39851040 | 10.04 | 35.25% |
| 2007-05-25 | 27.70 | 29.70 | 27.55 | 28.48 | 411655 | 11760622 | -0.43 | -1.49% |
| 2007-05-18 | 27.20 | 30.10 | 26.70 | 28.91 | 440088 | 12546337 | 0.89 | 3.18% |
| 2007-05-11 | 28.30 | 30.50 | 26.50 | 28.02 | 616619 | 17268688 | -1.24 | -4.24% |
| 2007-04-27 | 49.88 | 55.76 | 28.10 | 29.26 | 678922 | 23820496 | -16.82 | -36.50% |
| 2007-04-20 | 35.54 | 46.08 | 35.52 | 46.08 | 327939 | 13158513 | 11.28 | 32.41% |
| 2007-04-13 | 29.45 | 35.80 | 29.45 | 34.80 | 171661 | 5557443 | 5.47 | 18.65% |
| 2007-04-06 | 28.58 | 29.80 | 27.90 | 29.33 | 118554 | 3439532 | 0.78 | 2.73% |
| 2007-03-30 | 28.50 | 30.29 | 27.81 | 28.55 | 185484 | 5382490 | 0.50 | 1.78% |
| 2007-03-23 | 25.99 | 29.97 | 25.80 | 28.05 | 205020 | 5681477 | 1.05 | 3.89% |
| 2007-03-16 | 26.70 | 28.55 | 26.60 | 27.00 | 199767 | 5512007 | 0.31 | 1.16% |
| 2007-03-09 | 21.06 | 27.82 | 21.05 | 26.69 | 318672 | 7903606 | 5.56 | 26.31% |
| 2007-03-02 | 23.88 | 23.88 | 19.80 | 21.13 | 263638 | 5703134 | -1.20 | -5.37% |
| 2007-02-16 | 18.15 | 22.33 | 18.05 | 22.33 | 212264 | 4242585 | 4.18 | 23.03% |
| 2007-02-09 | 15.50 | 18.50 | 15.50 | 18.15 | 183969 | 3103409 | 2.04 | 12.66% |
| 2007-02-02 | 15.95 | 19.50 | 15.95 | 16.11 | 377295 | 6576829 | 1.61 | 11.10% |
