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 | 10.30 | 10.80 | 9.73 | 10.31 | 439570 | 4499161 | 0.06 | 0.58% |
| 2009-11-20 | 9.17 | 10.50 | 9.08 | 10.25 | 701997 | 6894316 | 1.14 | 12.51% |
| 2009-11-13 | 8.90 | 9.30 | 8.80 | 9.11 | 415781 | 3781451 | 0.19 | 2.13% |
| 2009-11-06 | 8.13 | 9.57 | 8.05 | 8.92 | 540183 | 4844234 | 0.64 | 7.73% |
| 2009-10-30 | 8.93 | 8.94 | 8.19 | 8.28 | 292356 | 2490726 | -0.69 | -7.69% |
| 2009-10-23 | 8.62 | 9.35 | 8.56 | 8.97 | 549187 | 4919062 | 0.30 | 3.46% |
| 2009-10-16 | 8.82 | 9.14 | 8.40 | 8.67 | 477018 | 4187177 | -0.22 | -2.48% |
| 2009-10-09 | 8.77 | 9.07 | 8.50 | 8.89 | 167266 | 1480244 | 0.20 | 2.30% |
| 2009-09-30 | 8.45 | 8.98 | 8.30 | 8.69 | 526507 | 4603526 | 0.26 | 3.08% |
| 2009-09-25 | 8.89 | 9.19 | 8.01 | 8.43 | 1015091 | 8918550 | -0.47 | -5.28% |
| 2009-09-18 | 7.62 | 9.10 | 7.62 | 8.90 | 660731 | 5481692 | 1.29 | 16.95% |
| 2009-09-11 | 7.51 | 7.77 | 7.42 | 7.61 | 236217 | 1791409 | 0.11 | 1.47% |
| 2009-09-04 | 7.65 | 7.65 | 6.95 | 7.50 | 236327 | 1726503 | -0.21 | -2.72% |
| 2009-08-28 | 7.84 | 8.06 | 7.34 | 7.71 | 303272 | 2351879 | -0.11 | -1.41% |
| 2009-08-21 | 8.68 | 8.92 | 7.29 | 7.82 | 426830 | 3425380 | -0.49 | -5.90% |
| 2009-08-14 | 9.21 | 9.29 | 8.26 | 8.31 | 279340 | 2460142 | -0.74 | -8.18% |
| 2009-08-07 | 8.69 | 9.94 | 8.62 | 9.05 | 732169 | 6826913 | 0.36 | 4.14% |
| 2009-07-31 | 8.74 | 9.19 | 8.20 | 8.69 | 465723 | 4096746 | -0.08 | -0.91% |
| 2009-07-24 | 9.12 | 9.49 | 8.59 | 8.77 | 608380 | 5495026 | -0.34 | -3.73% |
| 2009-07-17 | 8.56 | 9.15 | 8.53 | 9.11 | 629623 | 5543343 | 0.51 | 5.93% |
| 2009-07-10 | 8.48 | 8.79 | 8.21 | 8.60 | 557713 | 4733709 | 0.13 | 1.53% |
| 2009-07-03 | 8.34 | 8.65 | 8.27 | 8.47 | 506821 | 4310116 | 0.14 | 1.68% |
| 2009-06-26 | 8.95 | 9.10 | 8.25 | 8.33 | 488686 | 4172952 | -0.34 | -3.92% |
| 2009-06-18 | 8.10 | 8.69 | 7.99 | 8.67 | 426310 | 3607610 | 0.54 | 6.64% |
| 2009-06-12 | 8.20 | 8.75 | 8.01 | 8.13 | 432988 | 3643834 | -0.07 | -0.85% |
| 2009-06-05 | 8.39 | 8.62 | 8.00 | 8.20 | 254004 | 2106526 | -0.23 | -2.73% |
| 2009-05-27 | 7.88 | 8.76 | 7.85 | 8.43 | 269578 | 2281068 | 0.29 | 3.56% |
| 2009-05-22 | 8.24 | 8.62 | 8.03 | 8.14 | 338193 | 2832826 | -0.17 | -2.05% |
| 2009-05-15 | 8.61 | 8.68 | 8.00 | 8.31 | 300534 | 2493373 | -0.50 | -5.67% |
| 2009-05-08 | 8.17 | 9.13 | 8.16 | 8.81 | 681508 | 5943185 | 0.61 | 7.44% |
| 2009-04-30 | 8.06 | 8.23 | 7.70 | 8.20 | 205288 | 1624755 | 0.04 | 0.49% |
| 2009-04-24 | 8.31 | 8.81 | 7.98 | 8.16 | 410983 | 3458837 | -0.17 | -2.04% |
| 2009-04-17 | 9.01 | 9.22 | 8.25 | 8.33 | 652668 | 5666758 | -0.55 | -6.19% |
| 2009-04-10 | 8.45 | 9.09 | 8.31 | 8.88 | 900921 | 7844135 | 0.46 | 5.46% |
| 2009-04-03 | 7.45 | 8.68 | 7.41 | 8.42 | 879662 | 7122466 | 0.92 | 12.27% |
| 2009-03-27 | 7.60 | 7.83 | 7.23 | 7.50 | 528592 | 3986708 | 0.01 | 0.13% |
| 2009-03-20 | 6.80 | 7.59 | 6.71 | 7.49 | 457895 | 3347135 | 0.68 | 9.98% |
| 2009-03-13 | 7.15 | 7.35 | 6.56 | 6.81 | 246773 | 1698830 | -0.43 | -5.94% |
| 2009-03-06 | 6.42 | 7.48 | 6.40 | 7.24 | 409236 | 2852067 | 0.39 | 5.69% |
| 2009-02-27 | 7.59 | 8.19 | 6.85 | 6.85 | 540822 | 4130390 | -0.71 | -9.39% |
| 2009-02-20 | 8.22 | 8.40 | 7.19 | 7.56 | 421633 | 3255954 | -0.66 | -8.03% |
| 2009-02-13 | 7.63 | 8.28 | 7.35 | 8.22 | 595473 | 4647586 | 0.68 | 9.02% |
| 2009-02-06 | 6.85 | 7.72 | 6.71 | 7.54 | 547055 | 3916465 | 0.87 | 13.04% |
| 2009-01-23 | 6.40 | 6.85 | 6.11 | 6.67 | 286676 | 1854606 | 0.30 | 4.71% |
| 2009-01-16 | 6.15 | 6.53 | 6.07 | 6.37 | 288854 | 1826489 | 0.24 | 3.92% |
| 2009-01-09 | 5.68 | 6.40 | 5.65 | 6.13 | 301859 | 1842289 | 0.18 | 3.02% |
| 2008-12-26 | 6.35 | 6.87 | 5.92 | 5.95 | 563026 | 3637858 | -0.40 | -6.30% |
| 2008-12-19 | 6.08 | 6.56 | 5.71 | 6.35 | 627765 | 3861277 | 0.36 | 6.01% |
| 2008-12-12 | 6.93 | 7.19 | 5.95 | 5.99 | 638445 | 4282808 | -0.73 | -10.86% |
| 2008-12-05 | 5.79 | 6.86 | 5.71 | 6.72 | 673338 | 4227351 | 1.01 | 17.69% |
| 2008-11-28 | 5.96 | 6.20 | 5.42 | 5.71 | 356142 | 2050139 | -0.30 | -4.99% |
| 2008-11-21 | 6.40 | 6.97 | 5.60 | 6.01 | 1100838 | 6910243 | -0.37 | -5.80% |
| 2008-11-14 | 5.00 | 6.38 | 4.99 | 6.38 | 610046 | 3593186 | 1.40 | 28.11% |
| 2008-11-07 | 4.50 | 5.14 | 4.41 | 4.98 | 461882 | 2256952 | 0.49 | 10.91% |
| 2008-10-31 | 4.85 | 4.85 | 4.20 | 4.49 | 184644 | 828450 | -0.44 | -8.93% |
| 2008-10-24 | 4.80 | 5.22 | 4.61 | 4.93 | 185709 | 923341 | 0.04 | 0.82% |
| 2008-10-17 | 5.20 | 5.64 | 4.73 | 4.89 | 272149 | 1406419 | -0.38 | -7.21% |
| 2008-10-10 | 6.01 | 6.45 | 5.27 | 5.27 | 344521 | 2080430 | -0.80 | -13.18% |
| 2008-09-26 | 6.58 | 6.79 | 5.69 | 6.07 | 367703 | 2276447 | -0.10 | -1.62% |
| 2008-09-19 | 6.25 | 6.40 | 5.49 | 6.17 | 143299 | 860481 | -0.07 | -1.12% |
| 2008-09-12 | 7.30 | 7.30 | 6.00 | 6.24 | 178496 | 1141398 | -0.89 | -12.48% |
| 2008-09-05 | 7.45 | 7.98 | 7.11 | 7.13 | 264108 | 2001629 | -0.35 | -4.68% |
| 2008-08-29 | 7.72 | 8.25 | 7.11 | 7.48 | 411843 | 3126076 | -0.44 | -5.56% |
| 2008-08-22 | 7.80 | 8.58 | 7.35 | 7.92 | 451973 | 3634360 | 0.26 | 3.39% |
| 2008-08-15 | 9.48 | 9.59 | 7.32 | 7.66 | 499504 | 4031988 | -2.34 | -23.40% |
| 2008-08-08 | 9.82 | 11.17 | 9.62 | 10.00 | 217259 | 2265516 | 0.06 | 0.60% |
| 2008-08-01 | 10.24 | 10.47 | 9.50 | 9.94 | 141620 | 1424820 | -0.06 | -0.60% |
| 2008-07-25 | 9.24 | 10.35 | 9.12 | 10.00 | 252874 | 2519567 | 0.59 | 6.27% |
| 2008-07-18 | 9.53 | 10.91 | 8.60 | 9.41 | 347512 | 3427686 | -0.09 | -0.95% |
| 2008-07-11 | 8.59 | 10.40 | 8.59 | 9.50 | 301772 | 2875761 | 0.84 | 9.70% |
| 2008-07-04 | 7.88 | 8.85 | 7.71 | 8.66 | 129622 | 1077224 | 0.80 | 10.18% |
| 2008-06-27 | 8.28 | 9.14 | 7.40 | 7.86 | 213101 | 1756546 | -0.47 | -5.64% |
| 2008-06-20 | 9.96 | 9.96 | 7.80 | 8.33 | 106260 | 966184 | -1.27 | -13.23% |
| 2008-06-13 | 11.78 | 11.78 | 9.60 | 9.60 | 84119 | 877098 | -2.55 | -20.99% |
| 2008-06-06 | 12.90 | 12.90 | 12.01 | 12.15 | 90012 | 1108442 | -0.70 | -5.45% |
| 2008-05-29 | 12.81 | 13.60 | 11.85 | 12.85 | 188668 | 2412310 | -0.20 | -1.53% |
| 2008-05-23 | 14.19 | 14.47 | 12.53 | 13.05 | 173472 | 2308227 | -1.38 | -9.56% |
| 2008-05-16 | 13.10 | 14.90 | 13.10 | 14.43 | 288387 | 4139124 | 0.85 | 6.26% |
| 2008-05-09 | 13.68 | 14.16 | 12.58 | 13.58 | 321453 | 4343386 | -0.08 | -0.59% |
| 2008-04-30 | 12.24 | 13.72 | 11.82 | 13.66 | 233104 | 2982224 | 1.42 | 11.60% |
| 2008-04-25 | 10.83 | 12.24 | 8.70 | 12.24 | 365254 | 3988202 | 2.03 | 19.88% |
| 2008-04-18 | 12.78 | 13.40 | 10.19 | 10.21 | 224955 | 2693885 | -2.89 | -22.06% |
| 2008-04-11 | 10.42 | 13.60 | 10.10 | 13.10 | 343263 | 4201565 | 2.50 | 23.59% |
| 2008-04-03 | 12.79 | 12.79 | 9.77 | 10.60 | 234634 | 2525363 | -2.53 | -19.27% |
| 2008-03-28 | 14.80 | 14.87 | 12.00 | 13.13 | 138414 | 1878602 | -1.30 | -9.01% |
| 2008-03-21 | 16.59 | 16.59 | 12.88 | 14.43 | 195905 | 2792814 | -2.26 | -13.54% |
| 2008-03-14 | 18.70 | 18.86 | 16.20 | 16.69 | 109305 | 1915169 | -2.29 | -12.06% |
| 2008-03-07 | 17.08 | 20.65 | 16.72 | 18.98 | 311891 | 5933360 | 1.83 | 10.67% |
| 2008-02-29 | 17.50 | 17.68 | 16.27 | 17.15 | 96551 | 1647539 | -0.40 | -2.28% |
| 2008-02-22 | 18.00 | 19.10 | 17.25 | 17.55 | 170502 | 3114693 | 0.27 | 1.56% |
| 2008-02-15 | 17.15 | 17.68 | 16.60 | 17.28 | 42287 | 728649 | 0.46 | 2.73% |
| 2008-02-05 | 16.21 | 17.30 | 16.21 | 16.82 | 47890 | 810594 | 1.06 | 6.73% |
| 2008-02-01 | 18.00 | 18.00 | 15.48 | 15.76 | 148466 | 2513015 | -2.59 | -14.11% |
| 2008-01-25 | 19.56 | 19.56 | 16.28 | 18.35 | 359196 | 6465000 | -1.26 | -6.42% |
| 2008-01-18 | 22.65 | 23.92 | 18.82 | 19.61 | 437558 | 9211494 | -3.04 | -13.42% |
| 2008-01-11 | 22.15 | 24.37 | 21.01 | 22.65 | 346513 | 7902291 | 0.47 | 2.12% |
| 2008-01-04 | 19.82 | 22.99 | 19.81 | 22.18 | 207970 | 4558376 | 2.23 | 11.18% |
| 2007-12-28 | 17.88 | 20.96 | 17.88 | 19.95 | 435528 | 8563642 | 2.10 | 11.77% |
| 2007-12-21 | 18.48 | 18.98 | 17.30 | 17.85 | 224987 | 4054333 | -0.46 | -2.51% |
| 2007-12-14 | 16.20 | 18.60 | 15.88 | 18.31 | 221435 | 3836239 | 1.86 | 11.31% |
| 2007-12-07 | 15.91 | 16.70 | 15.83 | 16.45 | 97031 | 1578653 | 0.49 | 3.07% |
| 2007-11-30 | 15.65 | 16.45 | 14.98 | 15.96 | 97755 | 1525785 | 0.41 | 2.64% |
| 2007-11-23 | 16.45 | 17.10 | 15.00 | 15.55 | 123336 | 1997874 | -0.99 | -5.99% |
| 2007-11-16 | 15.38 | 16.70 | 14.76 | 16.54 | 141547 | 2222712 | 1.11 | 7.19% |
| 2007-11-09 | 16.30 | 17.07 | 15.37 | 15.43 | 150711 | 2452863 | -1.14 | -6.88% |
| 2007-11-02 | 16.16 | 18.31 | 15.50 | 16.57 | 200743 | 3380301 | 0.41 | 2.54% |
| 2007-10-26 | 18.30 | 19.00 | 15.51 | 16.16 | 421456 | 7341749 | -2.09 | -11.45% |
| 2007-10-18 | 13.97 | 18.25 | 13.50 | 18.25 | 576215 | 9507347 | 4.35 | 31.30% |
| 2007-10-12 | 15.28 | 15.71 | 13.01 | 13.90 | 262244 | 3771870 | -1.49 | -9.68% |
| 2007-09-28 | 15.40 | 16.29 | 14.80 | 15.39 | 216714 | 3343118 | 0.01 | 0.07% |
| 2007-09-21 | 14.60 | 16.33 | 14.29 | 15.38 | 408894 | 6294418 | 1.02 | 7.10% |
| 2007-09-14 | 13.50 | 14.64 | 13.01 | 14.36 | 338420 | 4704820 | 0.76 | 5.59% |
| 2007-09-07 | 14.20 | 15.36 | 13.46 | 13.60 | 420691 | 6074430 | -0.35 | -2.51% |
| 2007-08-31 | 14.38 | 14.50 | 12.65 | 13.95 | 532355 | 7227960 | -0.27 | -1.90% |
| 2007-08-24 | 12.11 | 15.23 | 12.11 | 14.22 | 507203 | 7166558 | 2.32 | 19.50% |
| 2007-08-17 | 10.90 | 12.83 | 10.48 | 11.90 | 556516 | 6546516 | 0.98 | 8.97% |
| 2007-08-10 | 9.10 | 11.20 | 9.10 | 10.92 | 480064 | 5053767 | 1.65 | 17.80% |
| 2007-08-03 | 9.34 | 10.03 | 9.04 | 9.27 | 322362 | 3075959 | -0.15 | -1.59% |
| 2007-07-27 | 8.36 | 9.50 | 8.36 | 9.42 | 354789 | 3174297 | 1.00 | 11.88% |
| 2007-07-20 | 8.15 | 8.50 | 7.93 | 8.42 | 121366 | 1001600 | 0.27 | 3.31% |
| 2007-07-13 | 8.40 | 8.75 | 8.03 | 8.15 | 151022 | 1256327 | -0.23 | -2.75% |
| 2007-07-06 | 7.80 | 8.49 | 7.78 | 8.38 | 178902 | 1457203 | 0.48 | 6.08% |
| 2007-06-29 | 9.88 | 10.10 | 7.80 | 7.90 | 274814 | 2453381 | -1.95 | -19.80% |
| 2007-06-22 | 10.80 | 10.98 | 9.61 | 9.85 | 374382 | 3928085 | -0.85 | -7.94% |
| 2007-06-15 | 10.79 | 11.63 | 10.31 | 10.70 | 560235 | 6196893 | -0.24 | -2.19% |
| 2007-06-08 | 9.61 | 11.18 | 8.70 | 10.94 | 654185 | 6557958 | 1.23 | 12.67% |
| 2007-06-01 | 12.88 | 12.97 | 9.71 | 9.71 | 813688 | 9296212 | -2.88 | -22.88% |
| 2007-05-24 | 11.50 | 12.68 | 11.37 | 12.59 | 799135 | 9582371 | 0.65 | 5.44% |
| 2007-05-18 | 10.58 | 12.38 | 10.50 | 11.94 | 988843 | 11366086 | 1.22 | 11.38% |
| 2007-05-11 | 9.92 | 10.79 | 9.80 | 10.72 | 712495 | 7344209 | 0.82 | 8.28% |
| 2007-04-27 | 10.29 | 10.79 | 9.86 | 9.90 | 613273 | 6291553 | -0.21 | -2.08% |
| 2007-04-20 | 10.11 | 11.29 | 9.00 | 10.11 | 867376 | 9103634 | -0.10 | -0.98% |
| 2007-04-13 | 10.07 | 10.74 | 9.68 | 10.21 | 759873 | 7812742 | 0.19 | 1.90% |
| 2007-04-06 | 8.50 | 10.57 | 8.50 | 10.02 | 1193704 | 11719588 | 1.47 | 17.19% |
| 2007-03-30 | 8.68 | 9.04 | 8.11 | 8.55 | 606278 | 5294686 | -0.15 | -1.72% |
| 2007-03-23 | 7.88 | 8.86 | 7.80 | 8.70 | 613561 | 5186138 | 0.55 | 6.75% |
| 2007-03-16 | 8.84 | 9.18 | 8.04 | 8.15 | 686164 | 5895376 | -0.66 | -7.49% |
| 2007-03-09 | 8.65 | 9.00 | 8.13 | 8.81 | 263125 | 2234761 | 0.21 | 2.44% |
| 2007-03-02 | 8.95 | 9.58 | 8.10 | 8.60 | 297138 | 2628981 | -0.41 | -4.55% |
| 2007-02-16 | 8.20 | 9.50 | 8.20 | 9.01 | 421413 | 3687253 | 0.82 | 10.01% |
| 2007-02-09 | 8.27 | 8.76 | 8.06 | 8.19 | 236328 | 1979138 | -0.13 | -1.56% |
| 2007-02-02 | 8.66 | 9.39 | 8.18 | 8.32 | 282953 | 2470578 | -0.34 | -3.93% |
| 2007-01-26 | 9.60 | 9.78 | 8.28 | 8.66 | 535808 | 4893491 | -0.97 | -10.07% |
| 2007-01-19 | 8.90 | 9.72 | 8.73 | 9.63 | 361333 | 3327498 | 0.65 | 7.24% |
| 2007-01-12 | 8.80 | 9.71 | 8.78 | 8.98 | 259805 | 2422134 | 0.11 | 1.24% |
| 2007-01-05 | 8.65 | 9.24 | 8.40 | 8.87 | 87891 | 774503 | 0.34 | 3.99% |
| 2006-12-29 | 8.42 | 8.84 | 8.06 | 8.53 | 215617 | 1823893 | 0.17 | 2.03% |
| 2006-12-22 | 8.17 | 9.23 | 7.97 | 8.36 | 257946 | 2208500 | 0.20 | 2.45% |
| 2006-12-15 | 7.58 | 8.18 | 7.58 | 8.16 | 164836 | 1297103 | 0.54 | 7.09% |
| 2006-12-08 | 8.00 | 8.10 | 7.44 | 7.62 | 232326 | 1798758 | -0.33 | -4.15% |
| 2006-12-01 | 7.84 | 8.45 | 7.59 | 7.95 | 218930 | 1770224 | 0.05 | 0.63% |
