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 | 8.85 | 9.07 | 8.02 | 8.09 | 1755622 | 15104312 | -0.78 | -8.79% |
| 2009-11-20 | 8.40 | 9.09 | 8.36 | 8.87 | 2158383 | 18769924 | 0.48 | 5.72% |
| 2009-11-13 | 7.89 | 8.60 | 7.63 | 8.39 | 1905552 | 15578295 | 0.54 | 6.88% |
| 2009-11-06 | 7.29 | 7.97 | 7.16 | 7.85 | 1109373 | 8495653 | 0.49 | 6.66% |
| 2009-10-30 | 7.87 | 7.92 | 7.31 | 7.36 | 758072 | 5716870 | -0.50 | -6.36% |
| 2009-10-23 | 7.56 | 8.15 | 7.50 | 7.86 | 1327873 | 10473261 | 0.32 | 4.24% |
| 2009-10-16 | 7.74 | 7.89 | 7.38 | 7.54 | 962523 | 7393747 | -0.18 | -2.33% |
| 2009-10-09 | 7.30 | 7.78 | 7.24 | 7.72 | 214669 | 1624032 | 0.48 | 6.63% |
| 2009-09-30 | 8.32 | 8.38 | 7.10 | 7.24 | 590613 | 4476440 | -0.99 | -12.03% |
| 2009-09-25 | 8.54 | 8.95 | 7.67 | 8.23 | 1652670 | 13738732 | -0.40 | -4.63% |
| 2009-09-18 | 8.89 | 9.60 | 8.12 | 8.63 | 5186077 | 46331540 | 0.03 | 0.35% |
| 2009-09-10 | 15.40 | 15.89 | 7.99 | 8.60 | 1379904 | 18062632 | -6.75 | -43.97% |
| 2009-09-04 | 15.04 | 15.54 | 13.28 | 15.35 | 1121628 | 16226649 | -0.18 | -1.16% |
| 2009-08-27 | 15.40 | 16.82 | 15.26 | 15.53 | 1422702 | 22804632 | -0.23 | -1.46% |
| 2009-08-21 | 14.10 | 16.38 | 13.22 | 15.76 | 1610921 | 24137666 | 1.37 | 9.52% |
| 2009-08-14 | 13.39 | 15.90 | 13.00 | 14.39 | 2255125 | 33065268 | 1.15 | 8.69% |
| 2009-08-07 | 11.69 | 13.24 | 11.64 | 13.24 | 743025 | 9368258 | 1.54 | 13.16% |
| 2009-07-31 | 12.09 | 12.33 | 11.04 | 11.70 | 382074 | 4516365 | -0.29 | -2.42% |
| 2009-07-24 | 11.82 | 12.06 | 11.60 | 11.99 | 321803 | 3817624 | 0.18 | 1.52% |
| 2009-07-17 | 11.76 | 12.22 | 11.64 | 11.81 | 349628 | 4152566 | -0.03 | -0.25% |
| 2009-07-10 | 12.14 | 12.15 | 11.51 | 11.84 | 309362 | 3632353 | -0.36 | -2.95% |
| 2009-07-03 | 10.76 | 12.80 | 10.76 | 12.20 | 1061226 | 12614319 | 1.61 | 15.20% |
| 2009-06-26 | 10.34 | 11.00 | 10.12 | 10.59 | 507797 | 5370298 | 0.29 | 2.82% |
| 2009-06-19 | 10.28 | 10.85 | 10.13 | 10.30 | 439906 | 4574903 | 0.11 | 1.08% |
| 2009-06-12 | 9.58 | 10.43 | 9.52 | 10.19 | 498426 | 5009489 | 0.60 | 6.26% |
| 2009-06-05 | 9.95 | 10.14 | 9.55 | 9.59 | 336387 | 3331550 | -0.30 | -3.03% |
| 2009-05-27 | 9.48 | 10.06 | 9.41 | 9.89 | 202088 | 1975450 | 0.11 | 1.12% |
| 2009-05-22 | 10.08 | 10.45 | 9.60 | 9.78 | 487748 | 4920004 | -0.38 | -3.74% |
| 2009-05-15 | 9.70 | 10.17 | 9.40 | 10.16 | 526432 | 5119071 | 0.53 | 5.50% |
| 2009-05-08 | 8.71 | 9.70 | 8.71 | 9.63 | 502790 | 4638017 | 0.93 | 10.69% |
| 2009-04-30 | 8.61 | 8.74 | 8.34 | 8.70 | 163809 | 1400518 | 0.10 | 1.16% |
| 2009-04-24 | 8.75 | 9.28 | 8.47 | 8.60 | 331655 | 2958327 | -0.15 | -1.71% |
| 2009-04-17 | 9.09 | 9.15 | 8.71 | 8.75 | 429933 | 3847373 | -0.20 | -2.23% |
| 2009-04-10 | 8.41 | 8.96 | 8.41 | 8.95 | 439438 | 3822542 | 0.53 | 6.29% |
| 2009-04-03 | 8.50 | 8.66 | 8.14 | 8.42 | 295733 | 2503595 | -0.04 | -0.47% |
| 2009-03-27 | 8.33 | 8.63 | 8.00 | 8.46 | 373409 | 3121149 | 0.14 | 1.68% |
| 2009-03-19 | 7.73 | 8.35 | 7.61 | 8.32 | 215580 | 1749474 | 0.58 | 7.49% |
| 2009-03-13 | 8.22 | 8.25 | 7.51 | 7.74 | 203585 | 1599126 | -0.50 | -6.07% |
| 2009-03-06 | 7.34 | 8.53 | 7.26 | 8.24 | 291248 | 2282207 | 0.90 | 12.26% |
| 2009-02-27 | 8.17 | 8.58 | 7.25 | 7.34 | 353149 | 2866109 | -0.85 | -10.38% |
| 2009-02-20 | 8.76 | 9.05 | 7.91 | 8.19 | 492077 | 4172950 | -0.48 | -5.54% |
| 2009-02-13 | 8.20 | 8.76 | 7.95 | 8.67 | 730851 | 6045713 | 0.72 | 9.06% |
| 2009-02-06 | 7.08 | 7.98 | 6.96 | 7.95 | 342078 | 2568347 | 0.96 | 13.73% |
| 2009-01-23 | 6.89 | 7.10 | 6.75 | 6.99 | 164699 | 1143114 | 0.17 | 2.49% |
| 2009-01-16 | 6.53 | 6.93 | 6.42 | 6.82 | 150900 | 1008606 | 0.29 | 4.44% |
| 2009-01-09 | 6.27 | 6.66 | 6.26 | 6.53 | 103703 | 671490 | 0.15 | 2.35% |
| 2008-12-25 | 7.23 | 7.27 | 6.32 | 6.38 | 96419 | 655272 | -0.89 | -12.24% |
| 2008-12-19 | 7.10 | 7.38 | 6.78 | 7.27 | 148104 | 1057797 | 0.35 | 5.06% |
| 2008-12-12 | 7.42 | 7.70 | 6.88 | 6.92 | 237111 | 1755245 | -0.48 | -6.49% |
| 2008-12-05 | 6.80 | 7.49 | 6.57 | 7.40 | 214351 | 1538400 | 0.57 | 8.35% |
| 2008-11-28 | 7.45 | 7.58 | 6.78 | 6.83 | 199262 | 1428149 | -0.55 | -7.45% |
| 2008-11-21 | 7.05 | 7.50 | 6.46 | 7.38 | 255585 | 1809121 | 0.29 | 4.09% |
| 2008-11-14 | 6.30 | 7.10 | 6.28 | 7.09 | 119876 | 801992 | 0.87 | 13.99% |
| 2008-11-07 | 6.10 | 6.26 | 5.91 | 6.22 | 45990 | 282399 | 0.09 | 1.47% |
| 2008-10-31 | 6.45 | 6.54 | 5.84 | 6.13 | 53413 | 328982 | -0.43 | -6.55% |
| 2008-10-24 | 6.38 | 6.78 | 6.31 | 6.56 | 48193 | 317220 | 0.16 | 2.50% |
| 2008-10-17 | 6.80 | 7.15 | 6.29 | 6.40 | 46767 | 309731 | -0.43 | -6.30% |
| 2008-10-10 | 7.97 | 7.97 | 6.80 | 6.83 | 72482 | 538089 | -1.27 | -15.68% |
| 2008-09-26 | 9.00 | 9.01 | 7.96 | 8.10 | 210208 | 1796881 | -0.12 | -1.46% |
| 2008-09-19 | 8.00 | 8.22 | 7.06 | 8.22 | 57767 | 451259 | 0.17 | 2.11% |
| 2008-09-12 | 8.37 | 8.41 | 7.94 | 8.05 | 36318 | 294279 | -0.29 | -3.48% |
| 2008-09-05 | 8.80 | 8.80 | 8.32 | 8.34 | 39191 | 334347 | -0.49 | -5.55% |
| 2008-08-29 | 8.84 | 9.02 | 8.36 | 8.83 | 42788 | 371127 | -0.01 | -0.11% |
| 2008-08-22 | 8.96 | 9.30 | 8.26 | 8.84 | 68050 | 602971 | -0.14 | -1.56% |
| 2008-08-15 | 9.93 | 9.99 | 8.75 | 8.98 | 53278 | 485639 | -0.94 | -9.48% |
| 2008-08-08 | 10.61 | 10.72 | 9.81 | 9.92 | 53937 | 556716 | -0.80 | -7.46% |
| 2008-08-01 | 11.00 | 11.14 | 10.40 | 10.72 | 89961 | 977584 | -0.21 | -1.92% |
| 2008-07-25 | 10.36 | 11.47 | 10.22 | 10.93 | 173713 | 1908263 | 0.57 | 5.50% |
| 2008-07-18 | 10.32 | 10.88 | 9.80 | 10.36 | 73300 | 751131 | -0.02 | -0.19% |
| 2008-07-11 | 10.04 | 10.85 | 9.88 | 10.38 | 87084 | 915056 | 0.46 | 4.64% |
| 2008-07-04 | 9.82 | 10.30 | 9.55 | 9.92 | 50441 | 500188 | 0.11 | 1.12% |
| 2008-06-27 | 9.60 | 10.70 | 9.58 | 9.81 | 59547 | 605520 | -0.09 | -0.91% |
| 2008-06-20 | 10.69 | 10.88 | 9.35 | 9.90 | 107509 | 1099290 | -0.46 | -4.44% |
| 2008-06-13 | 11.80 | 11.80 | 10.34 | 10.36 | 73835 | 806237 | -1.76 | -14.52% |
| 2008-06-06 | 12.70 | 13.17 | 11.98 | 12.12 | 79237 | 996985 | -0.74 | -5.75% |
| 2008-05-30 | 12.11 | 13.05 | 11.90 | 12.86 | 105737 | 1324907 | 0.73 | 6.02% |
| 2008-05-23 | 13.06 | 13.28 | 11.91 | 12.13 | 104846 | 1307471 | -1.02 | -7.76% |
| 2008-05-16 | 12.55 | 13.60 | 12.43 | 13.15 | 186839 | 2427114 | 0.34 | 2.65% |
| 2008-05-09 | 12.94 | 13.46 | 12.25 | 12.81 | 171793 | 2209595 | -0.03 | -0.23% |
| 2008-04-30 | 11.90 | 12.94 | 11.76 | 12.84 | 91909 | 1139902 | 0.71 | 5.85% |
| 2008-04-25 | 11.20 | 12.47 | 10.20 | 12.13 | 153111 | 1788969 | 1.73 | 16.64% |
| 2008-04-18 | 12.09 | 12.09 | 10.27 | 10.40 | 79089 | 892946 | -1.90 | -15.45% |
| 2008-04-11 | 11.65 | 12.76 | 11.44 | 12.30 | 90397 | 1109569 | 0.52 | 4.41% |
| 2008-04-03 | 12.99 | 13.26 | 11.12 | 11.78 | 82899 | 996820 | -1.69 | -12.55% |
| 2008-03-28 | 15.00 | 15.40 | 12.56 | 13.47 | 193223 | 2736822 | -1.42 | -9.54% |
| 2008-03-21 | 14.40 | 14.89 | 13.51 | 14.89 | 90361 | 1319926 | 0.39 | 2.69% |
| 2008-03-14 | 16.00 | 16.00 | 14.30 | 14.50 | 128258 | 1945609 | -1.78 | -10.93% |
| 2008-03-07 | 16.02 | 16.62 | 15.31 | 16.28 | 253955 | 4096042 | 0.27 | 1.69% |
| 2008-02-29 | 14.90 | 16.06 | 14.73 | 16.01 | 184920 | 2891738 | 1.06 | 7.09% |
| 2008-02-22 | 15.40 | 15.81 | 14.75 | 14.95 | 103283 | 1589817 | -0.12 | -0.80% |
| 2008-02-15 | 15.70 | 15.70 | 14.86 | 15.07 | 46235 | 703400 | -0.39 | -2.52% |
| 2008-02-05 | 14.99 | 15.76 | 14.96 | 15.46 | 55350 | 853889 | 0.85 | 5.82% |
| 2008-02-01 | 15.50 | 15.50 | 14.17 | 14.61 | 149609 | 2211612 | -1.11 | -7.06% |
| 2008-01-25 | 17.91 | 18.29 | 14.86 | 15.72 | 296464 | 4813018 | -1.98 | -11.19% |
| 2008-01-18 | 17.82 | 18.74 | 16.72 | 17.70 | 261058 | 4671522 | -0.12 | -0.67% |
| 2008-01-11 | 17.49 | 18.36 | 17.28 | 17.82 | 258424 | 4615876 | 0.39 | 2.24% |
| 2008-01-04 | 16.61 | 17.58 | 16.45 | 17.43 | 129606 | 2228421 | 0.81 | 4.87% |
| 2007-12-28 | 16.45 | 17.14 | 16.40 | 16.62 | 166906 | 2794235 | 0.20 | 1.22% |
| 2007-12-21 | 15.57 | 16.47 | 15.48 | 16.42 | 131443 | 2105988 | 0.75 | 4.79% |
| 2007-12-14 | 15.30 | 16.19 | 15.16 | 15.67 | 169076 | 2657030 | 0.19 | 1.23% |
| 2007-12-07 | 14.89 | 15.57 | 14.70 | 15.48 | 82680 | 1261667 | 0.60 | 4.03% |
| 2007-11-30 | 14.92 | 15.35 | 14.49 | 14.88 | 100749 | 1509722 | 0.08 | 0.54% |
| 2007-11-23 | 14.82 | 15.66 | 14.46 | 14.80 | 94560 | 1431965 | 0.08 | 0.54% |
| 2007-11-16 | 14.82 | 15.10 | 14.11 | 14.72 | 94012 | 1381572 | -0.30 | -2.00% |
| 2007-11-09 | 15.07 | 15.95 | 14.80 | 15.02 | 119355 | 1841449 | -0.16 | -1.05% |
| 2007-11-02 | 15.10 | 16.00 | 14.80 | 15.18 | 129165 | 1983118 | 0.17 | 1.13% |
| 2007-10-26 | 16.91 | 17.39 | 14.77 | 15.01 | 184998 | 2954969 | -1.91 | -11.29% |
| 2007-10-18 | 17.00 | 17.69 | 16.50 | 16.92 | 175333 | 3008700 | -0.04 | -0.24% |
| 2007-10-12 | 18.10 | 18.35 | 16.29 | 16.96 | 283138 | 4994363 | -0.87 | -4.88% |
| 2007-09-28 | 19.00 | 19.07 | 17.52 | 17.83 | 213942 | 3852628 | -1.12 | -5.91% |
| 2007-09-21 | 18.40 | 19.50 | 18.00 | 18.95 | 420928 | 7939576 | 0.52 | 2.82% |
| 2007-09-14 | 17.85 | 18.66 | 17.30 | 18.43 | 361381 | 6487392 | 0.26 | 1.43% |
| 2007-09-07 | 18.66 | 20.95 | 18.15 | 18.17 | 536767 | 10148533 | -0.36 | -1.94% |
| 2007-08-31 | 18.49 | 19.52 | 17.12 | 18.53 | 595997 | 10918980 | 0.27 | 1.48% |
| 2007-08-24 | 15.11 | 19.80 | 15.11 | 18.26 | 850374 | 15750273 | 4.51 | 32.80% |
| 2007-07-19 | 13.28 | 13.85 | 12.81 | 13.75 | 168032 | 2260698 | 0.51 | 3.85% |
| 2007-07-13 | 13.80 | 13.97 | 12.88 | 13.24 | 251253 | 3379726 | -0.53 | -3.85% |
| 2007-07-06 | 14.51 | 14.69 | 12.09 | 13.77 | 376424 | 5093606 | -1.25 | -8.32% |
| 2007-06-28 | 16.25 | 16.28 | 14.55 | 15.02 | 353398 | 5485896 | -0.98 | -6.12% |
| 2007-06-22 | 17.78 | 18.28 | 15.66 | 16.00 | 691725 | 11985421 | -1.60 | -9.09% |
| 2007-06-15 | 16.72 | 18.50 | 16.31 | 17.60 | 1168737 | 20635114 | 0.88 | 5.26% |
| 2007-06-08 | 16.60 | 17.75 | 13.37 | 16.72 | 1058234 | 16700707 | 0.23 | 1.40% |
| 2007-06-01 | 16.82 | 17.47 | 14.78 | 16.49 | 1224044 | 20389604 | -0.03 | -0.18% |
| 2007-05-25 | 15.74 | 17.76 | 15.50 | 16.52 | 908412 | 15199141 | 0.31 | 1.91% |
| 2007-05-18 | 16.00 | 16.67 | 15.30 | 16.21 | 738891 | 11876138 | -0.13 | -0.80% |
| 2007-05-11 | 16.10 | 16.97 | 15.82 | 16.34 | 1101826 | 18064272 | -0.02 | -0.12% |
| 2007-04-27 | 18.69 | 18.69 | 16.10 | 16.36 | 1090452 | 19164044 | -0.62 | -3.65% |
| 2007-04-05 | 13.90 | 17.42 | 13.90 | 16.98 | 1361855 | 20913688 | 3.20 | 23.22% |
| 2007-03-30 | 12.76 | 13.89 | 12.66 | 13.78 | 1001645 | 13345382 | 1.16 | 9.19% |
| 2007-03-23 | 11.47 | 12.85 | 11.40 | 12.62 | 606487 | 7501750 | 0.68 | 5.70% |
| 2007-03-16 | 12.15 | 12.80 | 11.80 | 11.94 | 644903 | 7963050 | 0.02 | 0.17% |
| 2007-03-09 | 11.59 | 12.23 | 11.40 | 11.92 | 386005 | 4589580 | 0.27 | 2.32% |
| 2007-03-02 | 12.63 | 13.17 | 11.32 | 11.65 | 530638 | 6421862 | -0.97 | -7.69% |
| 2007-02-16 | 12.40 | 13.09 | 12.20 | 12.62 | 658483 | 8362544 | 0.34 | 2.77% |
| 2007-02-09 | 10.95 | 12.79 | 10.95 | 12.28 | 1010089 | 11913568 | 1.37 | 12.56% |
| 2007-02-02 | 10.58 | 11.62 | 10.39 | 10.91 | 640631 | 7105451 | 0.41 | 3.90% |
| 2007-01-26 | 10.54 | 11.24 | 9.81 | 10.50 | 482122 | 5127677 | 0.01 | 0.10% |
| 2007-01-19 | 9.21 | 10.68 | 9.18 | 10.49 | 416744 | 4126847 | 1.30 | 14.15% |
| 2007-01-12 | 9.19 | 10.05 | 9.16 | 9.19 | 394954 | 3754583 | 0.08 | 0.88% |
| 2007-01-05 | 8.81 | 9.15 | 8.70 | 9.11 | 117486 | 1045432 | 0.42 | 4.83% |
| 2006-12-29 | 8.81 | 8.96 | 8.42 | 8.69 | 197748 | 1718640 | -0.10 | -1.14% |
| 2006-12-22 | 9.14 | 9.45 | 8.75 | 8.79 | 252219 | 2271654 | -0.36 | -3.93% |
| 2006-12-15 | 8.57 | 9.37 | 8.55 | 9.15 | 317355 | 2863912 | 0.49 | 5.66% |
| 2006-12-08 | 8.53 | 9.21 | 8.24 | 8.66 | 586982 | 5192464 | 0.11 | 1.29% |
| 2006-12-01 | 8.30 | 8.57 | 8.15 | 8.55 | 251336 | 2109672 | 0.28 | 3.39% |
