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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.13 | 9.43 | 8.70 | 8.71 | 320375 | 2945497 | -0.42 | -4.60% |
| 2009-11-20 | 8.96 | 9.27 | 8.86 | 9.13 | 787340 | 7115888 | 0.19 | 2.12% |
| 2009-11-13 | 8.72 | 8.98 | 8.48 | 8.94 | 679791 | 5929612 | 0.25 | 2.88% |
| 2009-11-06 | 8.50 | 9.11 | 8.35 | 8.69 | 835618 | 7320089 | -0.11 | -1.25% |
| 2009-10-30 | 8.65 | 9.26 | 8.22 | 8.80 | 563613 | 4909582 | 0.31 | 3.65% |
| 2009-10-23 | 8.20 | 8.71 | 8.18 | 8.49 | 464829 | 3916603 | 0.23 | 2.79% |
| 2009-10-16 | 7.90 | 8.57 | 7.84 | 8.26 | 403929 | 3333519 | 0.41 | 5.22% |
| 2009-10-09 | 7.45 | 7.94 | 7.42 | 7.85 | 50849 | 396540 | 0.40 | 5.37% |
| 2009-09-30 | 8.00 | 8.10 | 7.30 | 7.45 | 151693 | 1153803 | -0.67 | -8.25% |
| 2009-09-25 | 8.05 | 8.76 | 7.51 | 8.12 | 688113 | 5653483 | -0.07 | -0.85% |
| 2009-09-18 | 7.30 | 8.60 | 7.28 | 8.19 | 936075 | 7484218 | 0.90 | 12.35% |
| 2009-09-11 | 7.14 | 7.34 | 7.00 | 7.29 | 340299 | 2452466 | 0.16 | 2.24% |
| 2009-09-04 | 7.41 | 7.41 | 6.60 | 7.13 | 358197 | 2494581 | -0.38 | -5.06% |
| 2009-08-28 | 7.69 | 7.86 | 7.18 | 7.51 | 428527 | 3265265 | -0.24 | -3.10% |
| 2009-08-21 | 9.01 | 9.55 | 7.37 | 7.75 | 1223661 | 10346636 | -1.37 | -15.02% |
| 2009-08-14 | 8.82 | 9.44 | 8.61 | 9.12 | 854138 | 7754793 | 0.36 | 4.11% |
| 2009-08-07 | 8.71 | 9.39 | 8.67 | 8.76 | 690597 | 6235342 | 0.04 | 0.46% |
| 2009-07-31 | 9.35 | 9.44 | 8.23 | 8.72 | 927382 | 8319746 | -0.50 | -5.42% |
| 2009-07-24 | 8.58 | 9.31 | 8.56 | 9.22 | 1093037 | 9800728 | 0.68 | 7.96% |
| 2009-07-17 | 8.45 | 8.86 | 8.39 | 8.54 | 788098 | 6753713 | 0.06 | 0.71% |
| 2009-07-10 | 8.29 | 8.55 | 8.19 | 8.48 | 768366 | 6432608 | 0.19 | 2.29% |
| 2009-07-03 | 8.20 | 8.33 | 7.96 | 8.29 | 476855 | 3877240 | 0.12 | 1.47% |
| 2009-06-26 | 8.41 | 8.50 | 8.06 | 8.17 | 320281 | 2634203 | -0.18 | -2.16% |
| 2009-06-19 | 8.40 | 8.77 | 8.27 | 8.35 | 880569 | 7471472 | 0.02 | 0.24% |
| 2009-06-12 | 8.12 | 8.52 | 7.81 | 8.33 | 531279 | 4358092 | 0.13 | 1.58% |
| 2009-06-05 | 8.22 | 8.42 | 8.14 | 8.20 | 320709 | 2648792 | 0.02 | 0.24% |
| 2009-05-27 | 7.98 | 8.65 | 7.95 | 8.18 | 412322 | 3435994 | -0.11 | -1.33% |
| 2009-05-22 | 8.43 | 8.48 | 7.85 | 8.29 | 425627 | 3500433 | -0.03 | -0.36% |
| 2009-05-15 | 8.44 | 8.50 | 7.94 | 8.32 | 513946 | 4243822 | -0.13 | -1.54% |
| 2009-05-08 | 7.93 | 8.55 | 7.93 | 8.45 | 902337 | 7491851 | 0.45 | 5.62% |
| 2009-04-30 | 8.16 | 8.19 | 7.79 | 8.00 | 286353 | 2278962 | -0.16 | -1.96% |
| 2009-04-24 | 8.71 | 8.95 | 8.01 | 8.16 | 674344 | 5785590 | -0.30 | -3.55% |
| 2009-04-17 | 8.18 | 8.68 | 8.10 | 8.46 | 742692 | 6244454 | 0.36 | 4.44% |
| 2009-04-10 | 8.10 | 8.19 | 7.68 | 8.10 | 273153 | 2179913 | 0.01 | 0.12% |
| 2009-04-03 | 7.91 | 8.47 | 7.85 | 8.09 | 835344 | 6901734 | 0.19 | 2.40% |
| 2009-03-27 | 7.88 | 8.20 | 7.65 | 7.90 | 602036 | 4765417 | 0.04 | 0.51% |
| 2009-03-20 | 7.19 | 7.97 | 7.12 | 7.86 | 411811 | 3172236 | 0.69 | 9.62% |
| 2009-03-13 | 7.55 | 7.68 | 7.00 | 7.17 | 339813 | 2492556 | -0.33 | -4.40% |
| 2009-03-06 | 7.00 | 7.89 | 6.85 | 7.50 | 506711 | 3753881 | 0.36 | 5.04% |
| 2009-02-27 | 8.07 | 9.09 | 7.01 | 7.14 | 1276413 | 10529492 | -0.88 | -10.97% |
| 2009-02-20 | 8.22 | 8.23 | 7.15 | 8.02 | 831416 | 6414190 | -0.04 | -0.50% |
| 2009-02-13 | 7.20 | 8.06 | 7.19 | 8.06 | 892991 | 6764120 | 0.93 | 13.04% |
| 2009-02-06 | 6.57 | 7.17 | 6.45 | 7.13 | 542162 | 3731099 | 0.61 | 9.36% |
| 2009-01-23 | 6.48 | 6.75 | 6.33 | 6.52 | 256292 | 1679299 | 0.07 | 1.08% |
| 2009-01-16 | 6.37 | 6.58 | 6.00 | 6.45 | 315528 | 1997665 | 0.02 | 0.31% |
| 2009-01-09 | 5.97 | 6.57 | 5.90 | 6.43 | 413039 | 2575917 | 0.42 | 6.99% |
| 2008-12-26 | 6.83 | 7.22 | 6.00 | 6.01 | 1169859 | 7842745 | -0.20 | -3.22% |
| 2008-12-19 | 5.99 | 6.40 | 5.71 | 6.21 | 262272 | 1597917 | 0.36 | 6.15% |
| 2008-12-12 | 6.31 | 6.55 | 5.76 | 5.85 | 382590 | 2399870 | -0.39 | -6.25% |
| 2008-12-05 | 5.33 | 6.28 | 5.29 | 6.24 | 336466 | 2001225 | 0.91 | 17.07% |
| 2008-11-28 | 5.73 | 5.86 | 5.25 | 5.33 | 140920 | 780100 | -0.43 | -7.46% |
| 2008-11-21 | 6.00 | 6.36 | 5.48 | 5.76 | 371516 | 2214659 | -0.29 | -4.79% |
| 2008-11-14 | 5.27 | 6.10 | 5.20 | 6.05 | 379122 | 2139325 | 0.88 | 17.02% |
| 2008-11-07 | 5.01 | 5.25 | 4.90 | 5.17 | 69484 | 353329 | 0.16 | 3.19% |
| 2008-10-31 | 5.51 | 5.53 | 4.94 | 5.01 | 104238 | 534276 | -0.59 | -10.54% |
| 2008-10-24 | 5.60 | 5.90 | 5.44 | 5.60 | 73505 | 418993 | 0.02 | 0.36% |
| 2008-10-17 | 6.00 | 6.66 | 5.51 | 5.58 | 128715 | 765352 | -0.53 | -8.67% |
| 2008-10-10 | 7.06 | 7.17 | 6.11 | 6.11 | 131953 | 887360 | -1.13 | -15.61% |
| 2008-09-26 | 7.00 | 7.30 | 6.35 | 7.24 | 287846 | 1999521 | 0.67 | 10.20% |
| 2008-09-19 | 6.69 | 6.69 | 5.63 | 6.57 | 74259 | 466738 | -0.06 | -0.91% |
| 2008-09-12 | 6.80 | 6.90 | 6.41 | 6.63 | 57344 | 377976 | -0.18 | -2.64% |
| 2008-09-05 | 7.30 | 7.34 | 6.78 | 6.81 | 71620 | 504576 | -0.54 | -7.35% |
| 2008-08-29 | 7.20 | 7.45 | 6.97 | 7.35 | 98913 | 714928 | 0.14 | 1.94% |
| 2008-08-22 | 7.31 | 7.60 | 6.70 | 7.21 | 116046 | 833160 | -0.08 | -1.10% |
| 2008-08-15 | 7.82 | 7.89 | 7.05 | 7.29 | 89345 | 650372 | -0.53 | -6.78% |
| 2008-08-08 | 9.00 | 9.08 | 7.82 | 7.82 | 86244 | 734506 | -1.28 | -14.07% |
| 2008-08-01 | 9.58 | 9.78 | 8.79 | 9.10 | 119051 | 1107698 | -0.43 | -4.51% |
| 2008-07-25 | 9.63 | 10.06 | 9.33 | 9.53 | 262151 | 2553283 | -0.11 | -1.14% |
| 2008-07-18 | 8.60 | 9.66 | 8.55 | 9.64 | 261219 | 2359869 | 0.89 | 10.17% |
| 2008-07-11 | 8.30 | 9.78 | 8.30 | 8.75 | 265303 | 2401305 | 0.50 | 6.06% |
| 2008-07-04 | 7.78 | 8.25 | 7.51 | 8.25 | 81875 | 646492 | 0.49 | 6.31% |
| 2008-06-27 | 7.78 | 8.58 | 7.30 | 7.76 | 98424 | 791514 | -0.01 | -0.13% |
| 2008-06-20 | 9.28 | 9.28 | 7.16 | 7.77 | 131550 | 1086183 | -1.31 | -14.43% |
| 2008-06-13 | 11.20 | 11.20 | 9.06 | 9.08 | 75882 | 742069 | -2.86 | -23.95% |
| 2008-06-06 | 11.78 | 12.15 | 11.60 | 11.94 | 80927 | 960775 | 0.11 | 0.93% |
| 2008-05-30 | 11.89 | 12.08 | 11.40 | 11.83 | 104972 | 1231142 | -0.14 | -1.17% |
| 2008-05-23 | 13.56 | 13.80 | 11.80 | 11.97 | 153691 | 1951492 | -1.71 | -12.50% |
| 2008-05-15 | 12.60 | 14.15 | 12.41 | 13.68 | 197886 | 2658717 | 0.76 | 5.88% |
| 2008-05-09 | 13.40 | 14.24 | 12.68 | 12.92 | 239009 | 3230354 | -0.33 | -2.49% |
| 2008-04-30 | 13.10 | 13.40 | 12.46 | 13.25 | 149803 | 1927085 | -0.08 | -0.60% |
| 2008-04-25 | 12.55 | 13.82 | 11.11 | 13.33 | 262009 | 3416076 | 1.69 | 14.52% |
| 2008-04-18 | 13.70 | 13.89 | 11.60 | 11.64 | 118451 | 1513127 | -2.45 | -17.39% |
| 2008-04-11 | 12.58 | 14.87 | 12.40 | 14.09 | 211830 | 2962107 | 1.24 | 9.65% |
| 2008-04-03 | 14.30 | 14.59 | 12.10 | 12.85 | 112894 | 1480925 | -1.81 | -12.35% |
| 2008-03-28 | 15.68 | 15.80 | 13.80 | 14.66 | 126838 | 1889472 | -0.65 | -4.25% |
| 2008-03-21 | 15.71 | 16.07 | 13.39 | 15.31 | 173712 | 2563709 | -0.41 | -2.61% |
| 2008-03-14 | 17.14 | 17.38 | 15.50 | 15.72 | 117247 | 1929460 | -1.53 | -8.87% |
| 2008-03-07 | 17.90 | 18.68 | 17.19 | 17.25 | 151469 | 2706191 | -0.76 | -4.22% |
| 2008-02-29 | 17.80 | 18.11 | 16.82 | 18.01 | 110377 | 1935767 | 0.12 | 0.67% |
| 2008-02-22 | 18.31 | 19.10 | 17.65 | 17.89 | 165569 | 3066082 | -0.28 | -1.54% |
| 2008-02-15 | 17.61 | 18.19 | 17.30 | 18.17 | 99694 | 1772491 | 0.49 | 2.77% |
| 2008-02-05 | 16.90 | 17.95 | 16.90 | 17.68 | 60724 | 1068418 | 1.28 | 7.80% |
| 2008-02-01 | 17.71 | 18.00 | 15.60 | 16.40 | 182496 | 3082208 | -1.26 | -7.13% |
| 2008-01-25 | 19.13 | 19.28 | 16.21 | 17.66 | 302941 | 5284290 | -1.43 | -7.49% |
| 2008-01-18 | 20.71 | 21.30 | 18.63 | 19.09 | 398196 | 8062729 | -1.55 | -7.51% |
| 2008-01-11 | 20.70 | 21.21 | 19.75 | 20.64 | 369997 | 7571380 | -0.06 | -0.29% |
| 2008-01-04 | 19.86 | 21.33 | 19.80 | 20.70 | 239859 | 4971803 | 0.95 | 4.81% |
| 2007-12-28 | 19.25 | 19.80 | 18.80 | 19.75 | 280039 | 5423978 | 0.73 | 3.84% |
| 2007-12-21 | 18.19 | 19.15 | 18.08 | 19.02 | 222650 | 4160414 | 0.84 | 4.62% |
| 2007-12-14 | 17.25 | 18.88 | 17.15 | 18.18 | 320670 | 5828406 | 0.62 | 3.53% |
| 2007-12-07 | 16.68 | 17.96 | 16.60 | 17.56 | 210742 | 3652831 | 0.77 | 4.59% |
| 2007-11-30 | 16.50 | 17.48 | 15.70 | 16.79 | 265053 | 4446666 | 0.51 | 3.13% |
| 2007-11-23 | 16.20 | 17.08 | 15.45 | 16.28 | 170274 | 2791672 | 0.09 | 0.56% |
| 2007-11-16 | 15.70 | 16.51 | 15.18 | 16.19 | 159535 | 2553972 | 0.15 | 0.94% |
| 2007-11-09 | 16.29 | 17.85 | 15.58 | 16.04 | 226395 | 3803569 | -0.31 | -1.90% |
| 2007-11-02 | 16.56 | 18.10 | 16.11 | 16.35 | 226243 | 3919483 | 0.57 | 3.61% |
| 2007-10-26 | 18.19 | 18.19 | 15.26 | 15.78 | 358456 | 6010663 | -2.50 | -13.68% |
| 2007-10-18 | 20.05 | 20.80 | 18.18 | 18.28 | 452072 | 8883262 | -1.68 | -8.42% |
| 2007-10-12 | 21.60 | 21.63 | 19.00 | 19.96 | 545919 | 10811276 | -1.04 | -4.95% |
| 2007-09-28 | 21.78 | 22.85 | 19.86 | 21.00 | 602390 | 12754099 | -0.66 | -3.05% |
| 2007-09-21 | 19.66 | 22.37 | 19.59 | 21.66 | 926914 | 19177432 | 2.06 | 10.51% |
| 2007-09-14 | 18.77 | 20.11 | 17.55 | 19.60 | 907558 | 17174772 | 1.05 | 5.66% |
| 2007-09-07 | 17.88 | 19.25 | 17.66 | 18.55 | 901604 | 16657116 | 0.71 | 3.98% |
| 2007-08-31 | 16.85 | 18.25 | 16.17 | 17.84 | 856704 | 14767164 | 1.14 | 6.83% |
| 2007-08-24 | 16.03 | 17.20 | 15.91 | 16.70 | 630207 | 10511645 | 0.99 | 6.30% |
| 2007-08-17 | 15.40 | 16.78 | 15.21 | 15.71 | 522719 | 8375245 | 0.36 | 2.35% |
| 2007-08-10 | 16.25 | 16.83 | 15.20 | 15.35 | 550855 | 8832144 | -0.88 | -5.42% |
| 2007-08-03 | 14.88 | 16.56 | 14.60 | 16.23 | 754492 | 11741845 | 1.32 | 8.85% |
| 2007-07-27 | 13.68 | 15.11 | 13.68 | 14.91 | 596415 | 8684946 | 1.24 | 9.07% |
| 2007-07-20 | 13.53 | 13.70 | 12.95 | 13.67 | 291197 | 3904398 | 0.25 | 1.86% |
| 2007-07-13 | 13.32 | 13.60 | 12.61 | 13.42 | 260918 | 3443379 | 0.29 | 2.21% |
| 2007-07-06 | 13.35 | 14.14 | 12.30 | 13.13 | 287850 | 3840234 | 0.06 | 0.46% |
| 2007-06-29 | 15.97 | 16.16 | 12.99 | 13.07 | 454940 | 6593081 | -2.92 | -18.26% |
| 2007-06-22 | 17.15 | 17.80 | 15.10 | 15.99 | 596995 | 10070778 | -0.99 | -5.83% |
| 2007-06-15 | 16.13 | 18.18 | 16.00 | 16.98 | 725922 | 12450662 | 0.93 | 5.79% |
| 2007-06-08 | 17.03 | 17.20 | 13.77 | 16.05 | 685458 | 10648034 | -0.95 | -5.59% |
| 2007-06-01 | 17.90 | 19.25 | 15.37 | 17.00 | 986484 | 17434070 | -0.82 | -4.60% |
| 2007-05-25 | 17.01 | 18.80 | 16.86 | 17.82 | 862184 | 15569058 | 0.10 | 0.56% |
| 2007-05-17 | 16.00 | 18.40 | 15.95 | 17.72 | 859333 | 14805250 | 1.35 | 8.25% |
| 2007-05-11 | 15.50 | 17.03 | 15.40 | 16.37 | 812940 | 13214538 | 0.67 | 4.27% |
| 2007-04-27 | 16.15 | 16.83 | 15.32 | 15.70 | 796130 | 12800197 | -0.24 | -1.51% |
| 2007-04-20 | 15.10 | 16.76 | 14.72 | 15.94 | 872433 | 13736443 | 0.77 | 5.08% |
| 2007-04-13 | 14.74 | 15.51 | 14.30 | 15.17 | 938064 | 14100289 | 0.53 | 3.62% |
| 2007-04-06 | 13.94 | 14.99 | 13.93 | 14.64 | 743404 | 10667052 | 0.72 | 5.17% |
| 2007-03-30 | 13.71 | 15.04 | 13.56 | 13.92 | 775081 | 11147434 | 0.27 | 1.98% |
| 2007-03-23 | 12.83 | 13.88 | 12.68 | 13.65 | 425137 | 5712399 | 0.31 | 2.32% |
| 2007-03-16 | 13.13 | 14.30 | 12.51 | 13.34 | 628237 | 8438633 | 0.21 | 1.60% |
| 2007-03-09 | 11.90 | 13.68 | 11.72 | 13.13 | 618155 | 7852838 | 1.25 | 10.52% |
| 2007-03-02 | 13.28 | 13.78 | 11.54 | 11.88 | 875906 | 10956601 | -1.76 | -12.90% |
| 2007-02-16 | 11.18 | 14.15 | 11.05 | 13.64 | 1127825 | 13974654 | 2.54 | 22.88% |
| 2007-02-09 | 9.18 | 11.45 | 9.14 | 11.10 | 1015536 | 10633035 | 1.89 | 20.52% |
| 2007-02-02 | 10.11 | 10.43 | 9.10 | 9.21 | 695787 | 6831481 | -0.77 | -7.71% |
| 2007-01-26 | 9.82 | 10.85 | 9.40 | 9.98 | 1114956 | 11335537 | 0.41 | 4.28% |
| 2007-01-19 | 8.80 | 9.64 | 8.70 | 9.57 | 1120183 | 10362190 | 0.87 | 10.00% |
| 2007-01-12 | 8.50 | 9.38 | 8.50 | 8.70 | 1002241 | 8948070 | 0.23 | 2.71% |
| 2007-01-05 | 7.92 | 8.48 | 7.79 | 8.47 | 456749 | 3726605 | 0.62 | 7.90% |
| 2006-12-29 | 8.04 | 8.21 | 7.65 | 7.85 | 635229 | 5039051 | -0.20 | -2.48% |
| 2006-12-22 | 8.02 | 8.36 | 7.80 | 8.05 | 642377 | 5179701 | 0.04 | 0.50% |
| 2006-12-15 | 7.58 | 8.09 | 7.58 | 8.01 | 381923 | 2988889 | 0.42 | 5.53% |
| 2006-12-08 | 8.22 | 8.54 | 7.58 | 7.59 | 773464 | 6293994 | -0.61 | -7.44% |
| 2006-12-01 | 7.64 | 8.30 | 7.56 | 8.20 | 642526 | 5064175 | 0.57 | 7.47% |
