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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.21 | 8.95 | 8.01 | 8.05 | 1295596 | 10824399 | -0.14 | -1.71% |
| 2009-11-20 | 7.64 | 8.35 | 7.62 | 8.19 | 1292000 | 10332345 | 0.61 | 8.05% |
| 2009-11-13 | 7.51 | 7.69 | 7.39 | 7.58 | 905256 | 6832481 | 0.07 | 0.93% |
| 2009-11-06 | 6.68 | 7.63 | 6.63 | 7.51 | 904030 | 6578137 | 0.68 | 9.96% |
| 2009-10-30 | 7.43 | 7.47 | 6.75 | 6.83 | 604933 | 4263102 | -0.59 | -7.95% |
| 2009-10-23 | 7.05 | 7.49 | 6.97 | 7.42 | 901636 | 6602321 | 0.38 | 5.40% |
| 2009-10-16 | 7.00 | 7.28 | 6.78 | 7.04 | 591552 | 4161456 | 0.05 | 0.71% |
| 2009-10-09 | 6.62 | 7.04 | 6.54 | 6.99 | 164931 | 1132085 | 0.48 | 7.37% |
| 2009-09-30 | 6.99 | 7.15 | 6.34 | 6.51 | 301757 | 2008647 | -0.48 | -6.87% |
| 2009-09-25 | 7.90 | 8.00 | 6.75 | 6.99 | 801295 | 5892688 | -0.83 | -10.61% |
| 2009-09-16 | 7.66 | 8.08 | 7.61 | 7.82 | 688909 | 5390592 | 0.16 | 2.09% |
| 2009-09-11 | 7.43 | 7.88 | 7.25 | 7.66 | 898036 | 6818458 | 0.25 | 3.37% |
| 2009-09-04 | 7.52 | 7.61 | 6.74 | 7.41 | 800608 | 5740491 | -0.26 | -3.39% |
| 2009-08-28 | 8.34 | 8.38 | 7.50 | 7.67 | 999176 | 7933996 | -0.67 | -8.03% |
| 2009-08-21 | 9.20 | 9.21 | 7.90 | 8.34 | 1096655 | 9232213 | -0.99 | -10.61% |
| 2009-08-14 | 10.03 | 10.82 | 9.30 | 9.33 | 1008395 | 9983223 | -0.63 | -6.33% |
| 2009-08-07 | 10.56 | 11.69 | 9.82 | 9.96 | 2000771 | 21773490 | -0.50 | -4.78% |
| 2009-07-31 | 9.89 | 10.96 | 9.60 | 10.46 | 2442144 | 25031200 | 0.56 | 5.66% |
| 2009-07-24 | 9.86 | 10.42 | 9.17 | 9.90 | 2138246 | 21105468 | 0.06 | 0.61% |
| 2009-07-17 | 8.91 | 9.98 | 8.79 | 9.84 | 2295240 | 21452788 | 0.92 | 10.31% |
| 2009-07-10 | 8.56 | 9.19 | 8.35 | 8.92 | 2132399 | 18918568 | 0.35 | 4.08% |
| 2009-07-03 | 8.65 | 8.75 | 8.30 | 8.57 | 1130617 | 9623111 | 0.02 | 0.23% |
| 2009-06-25 | 8.49 | 8.85 | 8.20 | 8.55 | 1113775 | 9540152 | 0.13 | 1.54% |
| 2009-06-19 | 8.10 | 8.60 | 8.09 | 8.42 | 625773 | 5205988 | 0.28 | 3.44% |
| 2009-06-12 | 8.58 | 8.65 | 8.12 | 8.14 | 915834 | 7707001 | -0.51 | -5.90% |
| 2009-06-05 | 8.22 | 9.07 | 8.17 | 8.65 | 1570303 | 13634634 | 0.49 | 6.00% |
| 2009-05-27 | 8.10 | 8.44 | 8.00 | 8.16 | 397990 | 3263708 | -0.17 | -2.04% |
| 2009-05-22 | 8.53 | 8.98 | 8.19 | 8.33 | 1176710 | 10115113 | -0.22 | -2.57% |
| 2009-05-15 | 8.40 | 9.00 | 8.12 | 8.55 | 1699767 | 14681957 | 0.16 | 1.91% |
| 2009-05-08 | 7.76 | 9.01 | 7.75 | 8.39 | 1880960 | 16108735 | 0.68 | 8.82% |
| 2009-04-30 | 7.60 | 7.89 | 7.34 | 7.71 | 566260 | 4312346 | 0.00 | 0.00% |
| 2009-04-24 | 8.33 | 8.58 | 7.58 | 7.71 | 1042882 | 8472522 | -0.77 | -9.08% |
| 2009-04-17 | 7.75 | 9.50 | 7.65 | 8.48 | 2810321 | 24062308 | 0.75 | 9.70% |
| 2009-04-10 | 7.98 | 8.00 | 7.23 | 7.73 | 845089 | 6466783 | -0.30 | -3.74% |
| 2009-04-03 | 7.92 | 8.28 | 7.55 | 8.03 | 1605909 | 12783021 | -0.13 | -1.59% |
| 2009-03-27 | 8.33 | 8.66 | 7.68 | 8.16 | 2267297 | 18535342 | -0.08 | -0.97% |
| 2009-03-20 | 6.75 | 8.33 | 6.65 | 8.24 | 1794271 | 13755357 | 1.50 | 22.25% |
| 2009-03-13 | 7.12 | 7.25 | 6.42 | 6.74 | 603086 | 4130127 | -0.37 | -5.20% |
| 2009-03-06 | 6.58 | 7.52 | 6.31 | 7.11 | 1016053 | 7112987 | 0.30 | 4.41% |
| 2009-02-27 | 7.54 | 8.10 | 6.81 | 6.81 | 1850315 | 13881349 | -0.72 | -9.56% |
| 2009-02-20 | 7.37 | 8.15 | 7.00 | 7.53 | 1749677 | 13187324 | 0.18 | 2.45% |
| 2009-02-13 | 6.74 | 7.84 | 6.69 | 7.35 | 2364656 | 17138438 | 0.79 | 12.04% |
| 2009-02-06 | 5.42 | 6.58 | 5.34 | 6.56 | 1745688 | 10654926 | 1.16 | 21.48% |
| 2009-01-23 | 5.66 | 5.71 | 5.38 | 5.40 | 650514 | 3590590 | -0.24 | -4.25% |
| 2009-01-16 | 5.10 | 5.80 | 5.07 | 5.64 | 1266843 | 6925316 | 0.54 | 10.59% |
| 2009-01-09 | 4.55 | 5.27 | 4.51 | 5.10 | 1050620 | 5200049 | -0.40 | -7.27% |
| 2008-09-04 | 5.24 | 5.50 | 4.98 | 5.50 | 206228 | 1081725 | 0.24 | 4.56% |
| 2008-08-29 | 5.33 | 5.46 | 4.85 | 5.26 | 235474 | 1212695 | -0.01 | -0.19% |
| 2008-08-22 | 5.94 | 6.00 | 4.98 | 5.27 | 424425 | 2312820 | -0.67 | -11.28% |
| 2008-08-15 | 7.20 | 7.22 | 5.52 | 5.94 | 456836 | 2783202 | -1.50 | -20.16% |
| 2008-08-08 | 8.46 | 8.46 | 7.44 | 7.44 | 601830 | 4881766 | -0.96 | -11.43% |
| 2008-08-01 | 8.05 | 8.70 | 7.97 | 8.40 | 642293 | 5345349 | 0.46 | 5.79% |
| 2008-07-25 | 7.69 | 8.20 | 7.60 | 7.94 | 342540 | 2735507 | 0.22 | 2.85% |
| 2008-07-18 | 8.24 | 8.59 | 7.26 | 7.72 | 386322 | 3044471 | -0.62 | -7.43% |
| 2008-07-11 | 7.40 | 8.64 | 7.40 | 8.34 | 775109 | 6399980 | 0.95 | 12.86% |
| 2008-07-04 | 7.52 | 7.78 | 6.88 | 7.39 | 365383 | 2684892 | -0.20 | -2.63% |
| 2008-06-27 | 7.10 | 8.59 | 6.97 | 7.59 | 602160 | 4697175 | 0.35 | 4.83% |
| 2008-06-20 | 8.92 | 9.06 | 6.80 | 7.24 | 652026 | 5084343 | -1.62 | -18.28% |
| 2008-06-13 | 11.03 | 11.38 | 8.80 | 8.86 | 234193 | 2320668 | -2.88 | -24.53% |
| 2008-06-06 | 11.58 | 12.68 | 11.51 | 11.74 | 264454 | 3187913 | 0.17 | 1.47% |
| 2008-05-30 | 11.90 | 12.05 | 11.30 | 11.57 | 210633 | 2450480 | -0.48 | -3.98% |
| 2008-05-23 | 13.20 | 13.99 | 12.00 | 12.05 | 397175 | 5073737 | -1.35 | -10.07% |
| 2008-05-15 | 12.63 | 14.12 | 12.00 | 13.40 | 643261 | 8551569 | 0.58 | 4.52% |
| 2008-05-09 | 13.11 | 14.34 | 12.47 | 12.82 | 747613 | 10044203 | -0.13 | -1.00% |
| 2008-04-30 | 12.80 | 13.08 | 12.45 | 12.95 | 247167 | 3155741 | -0.10 | -0.77% |
| 2008-04-25 | 11.91 | 13.68 | 9.80 | 13.05 | 633229 | 7721264 | 2.21 | 20.39% |
| 2008-04-18 | 13.25 | 13.41 | 10.80 | 10.84 | 256737 | 3147419 | -2.86 | -20.88% |
| 2008-04-11 | 13.00 | 14.71 | 12.81 | 13.70 | 405113 | 5645052 | 0.44 | 3.32% |
| 2008-04-03 | 15.20 | 15.83 | 12.40 | 13.26 | 350406 | 4831599 | -2.44 | -15.54% |
| 2008-03-28 | 16.72 | 16.76 | 14.40 | 15.70 | 423603 | 6678672 | -0.69 | -4.21% |
| 2008-03-21 | 16.25 | 16.77 | 13.69 | 16.39 | 580176 | 8847883 | 0.11 | 0.68% |
| 2008-03-14 | 18.21 | 18.37 | 16.00 | 16.28 | 369490 | 6335210 | -2.12 | -11.52% |
| 2008-03-07 | 20.00 | 20.86 | 18.09 | 18.40 | 848584 | 16466355 | -1.65 | -8.23% |
| 2008-02-29 | 19.25 | 20.71 | 18.20 | 20.05 | 1129718 | 22385052 | 1.06 | 5.58% |
| 2008-02-22 | 19.00 | 20.21 | 18.58 | 18.99 | 1082336 | 21075548 | 1.79 | 10.41% |
| 2008-02-15 | 16.20 | 17.35 | 15.96 | 17.20 | 276800 | 4662480 | 0.86 | 5.26% |
| 2008-02-05 | 15.00 | 16.59 | 15.00 | 16.34 | 158936 | 2548881 | 1.67 | 11.38% |
| 2008-02-01 | 16.58 | 16.58 | 14.02 | 14.67 | 404999 | 6181541 | -1.92 | -11.57% |
| 2008-01-25 | 18.42 | 18.60 | 15.20 | 16.59 | 618981 | 10121731 | -1.83 | -9.94% |
| 2008-01-18 | 19.79 | 20.35 | 17.55 | 18.42 | 780924 | 15027055 | -1.47 | -7.39% |
| 2008-01-11 | 20.80 | 21.12 | 19.55 | 19.89 | 761479 | 15452515 | -0.91 | -4.38% |
| 2008-01-04 | 19.10 | 21.44 | 18.77 | 20.80 | 547834 | 11103716 | 1.73 | 9.07% |
| 2007-12-28 | 18.19 | 20.02 | 17.80 | 19.07 | 933646 | 17846818 | 1.08 | 6.00% |
| 2007-12-21 | 17.41 | 18.34 | 16.58 | 17.99 | 478226 | 8351330 | 0.60 | 3.45% |
| 2007-12-14 | 16.04 | 18.45 | 15.95 | 17.39 | 995605 | 17503920 | 1.08 | 6.62% |
| 2007-12-07 | 14.97 | 16.45 | 14.80 | 16.31 | 525879 | 8281646 | 1.25 | 8.30% |
| 2007-11-30 | 16.01 | 16.31 | 14.97 | 15.06 | 377934 | 5860336 | -0.69 | -4.38% |
| 2007-11-23 | 15.65 | 16.78 | 14.80 | 15.75 | 335359 | 5294454 | 0.20 | 1.29% |
| 2007-11-16 | 14.95 | 16.78 | 13.74 | 15.55 | 762551 | 11663481 | 0.28 | 1.83% |
| 2007-11-09 | 17.22 | 19.45 | 14.91 | 15.27 | 804643 | 13993958 | -2.19 | -12.54% |
| 2007-11-02 | 17.95 | 19.98 | 17.41 | 17.46 | 558664 | 10452684 | -0.49 | -2.73% |
| 2007-10-26 | 21.65 | 21.65 | 17.03 | 17.95 | 706099 | 13648059 | -3.91 | -17.89% |
| 2007-10-18 | 22.05 | 24.70 | 21.66 | 21.86 | 1352528 | 31684396 | -0.11 | -0.50% |
| 2007-10-12 | 23.00 | 23.00 | 20.40 | 21.97 | 1064473 | 23027904 | -0.61 | -2.70% |
| 2007-09-28 | 22.90 | 25.12 | 21.00 | 22.58 | 1287082 | 29787010 | -0.40 | -1.74% |
| 2007-09-21 | 21.90 | 23.50 | 21.10 | 22.98 | 1342047 | 29939880 | 0.61 | 2.73% |
| 2007-09-14 | 21.18 | 23.38 | 19.60 | 22.37 | 1610853 | 34687208 | 1.19 | 5.62% |
| 2007-09-07 | 17.10 | 21.92 | 15.51 | 21.18 | 2305478 | 44380344 | 4.03 | 23.50% |
| 2007-08-31 | 15.81 | 18.49 | 15.55 | 17.15 | 2004980 | 34273168 | 1.62 | 10.43% |
| 2007-08-24 | 14.00 | 16.00 | 13.70 | 15.53 | 2018907 | 30216816 | 2.11 | 15.72% |
| 2007-08-17 | 12.68 | 13.99 | 12.20 | 13.42 | 1720399 | 22480200 | 0.59 | 4.60% |
| 2007-08-10 | 11.11 | 13.00 | 11.11 | 12.83 | 2033587 | 24761020 | 1.72 | 15.48% |
| 2007-08-03 | 11.47 | 12.12 | 10.86 | 11.11 | 1021646 | 11741699 | -0.33 | -2.88% |
| 2007-07-27 | 9.92 | 11.60 | 9.92 | 11.44 | 1154857 | 12643931 | 1.55 | 15.67% |
| 2007-07-20 | 10.00 | 10.09 | 9.46 | 9.89 | 340114 | 3305401 | -0.19 | -1.89% |
| 2007-07-13 | 10.71 | 10.79 | 9.93 | 10.08 | 555714 | 5759389 | -0.31 | -2.98% |
| 2007-07-06 | 9.20 | 10.47 | 9.12 | 10.39 | 874973 | 8721960 | 1.19 | 12.94% |
| 2007-06-29 | 11.40 | 11.58 | 9.10 | 9.20 | 1016256 | 10382803 | -2.17 | -19.09% |
| 2007-06-22 | 11.62 | 13.30 | 11.25 | 11.37 | 2026140 | 24675164 | -0.10 | -0.87% |
| 2007-06-15 | 11.20 | 12.09 | 10.55 | 11.47 | 1363642 | 15684228 | 0.42 | 3.80% |
| 2007-06-08 | 11.08 | 11.45 | 8.87 | 11.05 | 1786140 | 18325132 | 0.13 | 1.19% |
| 2007-06-01 | 13.96 | 14.58 | 10.62 | 10.92 | 2076929 | 27045758 | -3.03 | -21.72% |
| 2007-05-25 | 12.80 | 14.67 | 12.68 | 13.95 | 2646046 | 36988728 | 0.55 | 4.10% |
| 2007-05-18 | 12.36 | 13.97 | 11.90 | 13.40 | 1688704 | 21626238 | 0.75 | 5.93% |
| 2007-05-11 | 12.65 | 13.24 | 11.79 | 12.65 | 1645584 | 20668536 | -0.15 | -1.17% |
| 2007-04-27 | 11.49 | 13.42 | 11.40 | 12.80 | 2396334 | 30430676 | 1.71 | 15.42% |
| 2007-04-20 | 10.00 | 11.09 | 9.65 | 11.09 | 1998137 | 21070288 | 1.11 | 11.12% |
| 2007-04-13 | 9.21 | 10.66 | 9.20 | 9.98 | 2186947 | 21759436 | 0.78 | 8.48% |
| 2007-04-06 | 9.15 | 9.48 | 9.00 | 9.20 | 1418458 | 13025154 | 0.13 | 1.43% |
| 2007-03-30 | 8.93 | 9.28 | 8.51 | 9.07 | 1670805 | 14942287 | 0.16 | 1.80% |
| 2007-03-23 | 7.50 | 8.99 | 7.40 | 8.91 | 1571961 | 13123359 | 1.03 | 13.07% |
| 2007-03-16 | 7.85 | 8.37 | 7.60 | 7.88 | 1934923 | 15575972 | 0.05 | 0.64% |
| 2007-03-09 | 7.58 | 7.99 | 7.15 | 7.83 | 1629756 | 12298823 | 0.17 | 2.22% |
| 2007-03-02 | 6.98 | 7.92 | 6.56 | 7.66 | 2892528 | 21387282 | 0.73 | 10.53% |
| 2007-02-16 | 6.48 | 7.16 | 6.35 | 6.93 | 1388918 | 9304305 | 0.53 | 8.28% |
| 2007-02-09 | 5.71 | 6.58 | 5.62 | 6.40 | 1390405 | 8569448 | 0.64 | 11.11% |
| 2007-02-02 | 6.42 | 6.65 | 5.74 | 5.76 | 1784612 | 11172144 | -0.62 | -9.72% |
| 2007-01-26 | 5.83 | 6.72 | 5.64 | 6.38 | 2696676 | 16630759 | 0.57 | 9.81% |
| 2007-01-19 | 4.96 | 5.93 | 4.91 | 5.81 | 2084101 | 11255979 | 0.83 | 16.67% |
| 2007-01-12 | 5.15 | 5.65 | 4.95 | 4.98 | 1882234 | 10093397 | -0.16 | -3.11% |
| 2007-01-05 | 4.89 | 5.20 | 4.85 | 5.14 | 794906 | 4015389 | 0.26 | 5.33% |
| 2006-12-29 | 4.73 | 5.24 | 4.70 | 4.88 | 2127480 | 10581737 | 0.12 | 2.52% |
| 2006-12-22 | 4.52 | 4.83 | 4.36 | 4.76 | 1795635 | 8199146 | 0.35 | 7.94% |
| 2006-12-14 | 4.18 | 4.52 | 4.18 | 4.41 | 671869 | 2950759 | 0.20 | 4.75% |
| 2006-12-08 | 4.45 | 4.67 | 4.20 | 4.21 | 1482727 | 6647965 | -0.21 | -4.75% |
| 2006-12-01 | 4.25 | 4.46 | 4.16 | 4.42 | 1212014 | 5276365 | 0.18 | 4.25% |
