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 | 9.48 | 9.85 | 9.03 | 9.18 | 397581 | 3815193 | -0.34 | -3.57% |
| 2009-11-20 | 9.35 | 9.69 | 9.10 | 9.52 | 709270 | 6638518 | 0.26 | 2.81% |
| 2009-11-13 | 8.61 | 9.33 | 8.60 | 9.26 | 926996 | 8336128 | 0.67 | 7.80% |
| 2009-11-06 | 8.00 | 8.75 | 7.81 | 8.59 | 728472 | 6149067 | 0.32 | 3.87% |
| 2009-10-30 | 8.41 | 8.55 | 8.13 | 8.27 | 839165 | 7021255 | -0.14 | -1.67% |
| 2009-10-23 | 8.00 | 8.44 | 7.98 | 8.41 | 453740 | 3737072 | 0.40 | 4.99% |
| 2009-10-16 | 7.87 | 8.22 | 7.83 | 8.01 | 297726 | 2399055 | 0.10 | 1.26% |
| 2009-10-09 | 7.59 | 7.91 | 7.57 | 7.91 | 47638 | 371712 | 0.37 | 4.91% |
| 2009-09-30 | 8.00 | 8.08 | 7.38 | 7.54 | 148978 | 1143478 | -0.41 | -5.16% |
| 2009-09-25 | 8.21 | 8.93 | 7.81 | 7.95 | 771529 | 6521344 | -0.28 | -3.40% |
| 2009-09-18 | 8.13 | 8.66 | 8.13 | 8.23 | 657080 | 5489483 | 0.10 | 1.23% |
| 2009-09-11 | 8.06 | 8.24 | 7.90 | 8.13 | 509801 | 4116768 | 0.12 | 1.50% |
| 2009-09-04 | 8.29 | 8.29 | 7.35 | 8.01 | 620633 | 4816889 | -0.50 | -5.88% |
| 2009-08-28 | 8.30 | 9.16 | 8.07 | 8.51 | 1052643 | 9123402 | 0.11 | 1.31% |
| 2009-08-21 | 8.67 | 8.93 | 7.67 | 8.40 | 553036 | 4564176 | -0.44 | -4.98% |
| 2009-08-14 | 9.81 | 10.20 | 8.80 | 8.84 | 754298 | 7247845 | -0.89 | -9.15% |
| 2009-08-07 | 9.25 | 10.35 | 9.20 | 9.73 | 1589172 | 15678050 | 0.49 | 5.30% |
| 2009-07-31 | 9.46 | 9.81 | 8.76 | 9.24 | 842122 | 7860942 | -0.16 | -1.70% |
| 2009-07-24 | 9.60 | 9.84 | 9.25 | 9.40 | 870409 | 8296135 | -0.21 | -2.19% |
| 2009-07-17 | 9.72 | 10.14 | 9.45 | 9.61 | 943889 | 9236633 | -0.07 | -0.72% |
| 2009-07-10 | 9.42 | 9.83 | 9.14 | 9.68 | 872149 | 8276178 | 0.27 | 2.87% |
| 2009-07-03 | 9.60 | 9.92 | 9.23 | 9.41 | 966586 | 9279711 | -0.18 | -1.88% |
| 2009-06-26 | 9.24 | 9.85 | 8.64 | 9.59 | 1470881 | 13536628 | 0.41 | 4.47% |
| 2009-06-19 | 8.36 | 9.27 | 8.30 | 9.18 | 1196860 | 10513347 | 0.80 | 9.55% |
| 2009-06-12 | 8.55 | 8.95 | 8.33 | 8.38 | 1316975 | 11386611 | -0.09 | -1.06% |
| 2009-06-05 | 8.07 | 8.60 | 8.02 | 8.47 | 684823 | 5717239 | 0.45 | 5.61% |
| 2009-05-27 | 7.93 | 8.11 | 7.84 | 8.02 | 249349 | 1992647 | -0.12 | -1.47% |
| 2009-05-22 | 8.38 | 8.65 | 8.01 | 8.14 | 491215 | 4108725 | -0.34 | -4.01% |
| 2009-05-15 | 8.55 | 8.65 | 7.91 | 8.48 | 614647 | 5131323 | -0.04 | -0.47% |
| 2009-05-08 | 8.21 | 8.67 | 8.04 | 8.52 | 756619 | 6348049 | 0.33 | 4.03% |
| 2009-04-30 | 8.29 | 8.29 | 7.70 | 8.19 | 341907 | 2743989 | -0.11 | -1.32% |
| 2009-04-24 | 8.78 | 9.07 | 8.08 | 8.30 | 710003 | 6139891 | -0.59 | -6.64% |
| 2009-04-17 | 8.16 | 9.31 | 8.07 | 8.89 | 1294857 | 11250379 | 0.79 | 9.75% |
| 2009-04-10 | 7.91 | 8.15 | 7.62 | 8.10 | 416431 | 3293646 | 0.24 | 3.05% |
| 2009-04-03 | 7.83 | 8.44 | 7.50 | 7.86 | 529772 | 4242777 | 0.06 | 0.77% |
| 2009-03-27 | 7.72 | 7.99 | 7.38 | 7.80 | 656152 | 5085952 | 0.01 | 0.13% |
| 2009-03-20 | 6.84 | 7.90 | 6.70 | 7.79 | 728537 | 5391465 | 0.97 | 14.22% |
| 2009-03-13 | 7.57 | 7.67 | 6.72 | 6.82 | 385996 | 2736523 | -0.66 | -8.82% |
| 2009-03-06 | 6.76 | 7.63 | 6.60 | 7.48 | 466690 | 3345256 | 0.67 | 9.84% |
| 2009-02-27 | 8.22 | 8.57 | 6.65 | 6.81 | 794858 | 6213749 | -1.40 | -17.05% |
| 2009-02-20 | 8.80 | 8.90 | 7.70 | 8.21 | 791412 | 6577001 | -0.48 | -5.52% |
| 2009-02-13 | 7.79 | 8.76 | 7.50 | 8.69 | 1431994 | 11904104 | 1.01 | 13.15% |
| 2009-02-06 | 6.57 | 7.77 | 6.40 | 7.68 | 1023632 | 7321738 | 1.17 | 17.97% |
| 2009-01-23 | 7.09 | 7.12 | 6.45 | 6.51 | 466893 | 3127677 | -0.50 | -7.13% |
| 2009-01-16 | 6.58 | 7.06 | 6.38 | 7.01 | 507427 | 3412605 | 0.38 | 5.73% |
| 2009-01-09 | 6.25 | 6.87 | 6.18 | 6.63 | 352970 | 2325515 | 0.42 | 6.76% |
| 2008-12-26 | 6.98 | 7.38 | 6.06 | 6.21 | 396006 | 2678626 | -0.79 | -11.29% |
| 2008-12-19 | 6.30 | 7.18 | 6.20 | 7.00 | 279921 | 1882633 | 0.75 | 12.00% |
| 2008-12-12 | 6.54 | 7.08 | 6.09 | 6.25 | 549660 | 3690826 | -0.19 | -2.95% |
| 2008-12-05 | 5.13 | 6.53 | 5.12 | 6.44 | 626842 | 3737444 | 1.06 | 19.70% |
| 2008-11-27 | 5.90 | 6.12 | 5.24 | 5.38 | 380958 | 2140678 | -0.45 | -7.72% |
| 2008-11-21 | 6.01 | 6.65 | 5.59 | 5.83 | 648023 | 3947298 | -0.14 | -2.35% |
| 2008-11-14 | 5.03 | 6.16 | 4.99 | 5.97 | 480353 | 2637112 | 0.99 | 19.88% |
| 2008-11-07 | 5.40 | 5.58 | 4.64 | 4.98 | 343048 | 1715240 | -0.56 | -10.11% |
| 2008-10-31 | 7.28 | 7.28 | 5.45 | 5.54 | 255966 | 1546117 | -2.02 | -26.72% |
| 2008-10-24 | 8.23 | 9.28 | 7.56 | 7.56 | 143270 | 1200804 | -1.06 | -12.30% |
| 2008-10-17 | 8.22 | 9.30 | 8.20 | 8.62 | 74247 | 661260 | 0.18 | 2.13% |
| 2008-10-10 | 9.09 | 9.16 | 8.20 | 8.44 | 57396 | 496441 | -0.68 | -7.46% |
| 2008-09-26 | 9.13 | 9.76 | 8.20 | 9.12 | 289475 | 2627711 | 0.06 | 0.66% |
| 2008-09-19 | 8.43 | 9.06 | 7.66 | 9.06 | 219018 | 1959760 | 0.55 | 6.46% |
| 2008-09-11 | 9.75 | 9.99 | 8.50 | 8.51 | 55526 | 489667 | -1.24 | -12.72% |
| 2008-09-05 | 10.40 | 10.71 | 9.51 | 9.75 | 35720 | 362354 | -0.76 | -7.23% |
| 2008-08-29 | 11.88 | 12.19 | 9.80 | 10.51 | 64481 | 675305 | -1.50 | -12.49% |
| 2008-08-22 | 12.70 | 13.59 | 11.71 | 12.01 | 63116 | 807346 | -0.69 | -5.43% |
| 2008-08-15 | 13.08 | 13.40 | 11.82 | 12.70 | 72934 | 913488 | -0.35 | -2.68% |
| 2008-08-08 | 14.07 | 14.36 | 12.81 | 13.05 | 66244 | 893630 | -1.14 | -8.03% |
| 2008-08-01 | 14.22 | 15.09 | 13.50 | 14.19 | 99246 | 1423302 | 0.07 | 0.50% |
| 2008-07-25 | 14.24 | 14.95 | 13.90 | 14.12 | 66934 | 959755 | -0.12 | -0.84% |
| 2008-07-18 | 14.85 | 15.22 | 13.41 | 14.24 | 92075 | 1305531 | -0.71 | -4.75% |
| 2008-07-11 | 13.78 | 15.37 | 13.78 | 14.95 | 141731 | 2103369 | 1.24 | 9.04% |
| 2008-07-04 | 17.85 | 18.45 | 12.60 | 13.71 | 68486 | 949088 | -4.04 | -22.76% |
| 2008-06-27 | 17.20 | 19.19 | 16.60 | 17.75 | 57913 | 1056801 | 0.22 | 1.25% |
| 2008-06-20 | 17.90 | 18.20 | 16.20 | 17.53 | 48755 | 844116 | -0.17 | -0.96% |
| 2008-06-13 | 19.23 | 19.23 | 17.26 | 17.70 | 32305 | 578307 | -2.13 | -10.74% |
| 2008-06-06 | 18.60 | 20.25 | 18.50 | 19.83 | 66269 | 1296542 | 0.67 | 3.50% |
| 2008-05-30 | 20.80 | 20.80 | 18.27 | 19.16 | 68191 | 1347508 | -1.62 | -7.80% |
| 2008-05-23 | 21.10 | 22.20 | 20.02 | 20.78 | 127647 | 2719465 | -0.68 | -3.17% |
| 2008-05-15 | 20.99 | 22.80 | 20.52 | 21.46 | 101935 | 2237234 | 0.31 | 1.47% |
| 2008-05-09 | 21.30 | 21.70 | 19.80 | 21.15 | 139952 | 2937977 | 0.27 | 1.29% |
| 2008-04-30 | 19.35 | 20.95 | 19.00 | 20.88 | 99537 | 1993073 | 1.27 | 6.48% |
| 2008-04-25 | 18.58 | 20.08 | 16.20 | 19.61 | 199972 | 3767405 | 2.20 | 12.64% |
| 2008-04-18 | 19.79 | 19.80 | 16.20 | 17.41 | 98865 | 1771190 | -2.79 | -13.81% |
| 2008-04-11 | 18.18 | 21.36 | 18.08 | 20.20 | 135134 | 2757076 | 1.74 | 9.43% |
| 2008-04-03 | 18.30 | 18.95 | 17.05 | 18.46 | 103654 | 1877791 | -0.59 | -3.10% |
| 2008-03-28 | 22.16 | 22.16 | 17.85 | 19.05 | 125538 | 2517068 | -2.95 | -13.41% |
| 2008-03-21 | 23.06 | 23.06 | 18.30 | 22.00 | 204972 | 4261964 | -1.23 | -5.29% |
| 2008-03-14 | 27.50 | 28.00 | 23.16 | 23.23 | 95228 | 2404650 | -4.55 | -16.38% |
| 2008-03-07 | 26.10 | 28.75 | 25.40 | 27.78 | 99366 | 2714840 | 1.50 | 5.71% |
| 2008-02-29 | 28.06 | 28.26 | 25.60 | 26.28 | 118792 | 3178911 | -1.72 | -6.14% |
| 2008-02-22 | 26.10 | 28.12 | 25.76 | 28.00 | 183182 | 4950148 | 2.82 | 11.20% |
| 2008-02-15 | 27.95 | 28.35 | 24.85 | 25.18 | 57282 | 1470468 | -2.08 | -7.63% |
| 2008-02-05 | 26.98 | 28.80 | 26.98 | 27.26 | 70423 | 1957982 | 0.30 | 1.11% |
| 2008-02-01 | 29.15 | 29.50 | 23.96 | 26.96 | 120620 | 3275068 | -2.01 | -6.94% |
| 2008-01-25 | 30.00 | 30.76 | 27.00 | 28.97 | 166922 | 4913315 | -0.84 | -2.82% |
| 2008-01-18 | 31.48 | 32.40 | 29.50 | 29.81 | 212000 | 6672178 | -1.54 | -4.91% |
| 2008-01-11 | 33.78 | 33.81 | 30.45 | 31.35 | 256111 | 8127228 | -2.80 | -8.20% |
| 2008-01-04 | 32.76 | 35.28 | 32.19 | 34.15 | 97187 | 3303357 | 1.64 | 5.04% |
| 2007-12-27 | 32.43 | 33.49 | 31.97 | 32.51 | 92189 | 3004912 | 0.31 | 0.96% |
| 2007-12-21 | 32.88 | 33.50 | 31.00 | 32.20 | 42562 | 1358922 | 0.15 | 0.47% |
| 2007-12-14 | 28.60 | 33.18 | 28.01 | 32.05 | 93134 | 2943264 | 3.22 | 11.17% |
| 2007-12-07 | 26.75 | 29.35 | 26.70 | 28.83 | 54874 | 1559247 | 1.23 | 4.46% |
| 2007-11-30 | 30.60 | 31.50 | 26.03 | 27.60 | 123019 | 3429414 | -2.60 | -8.61% |
| 2007-11-23 | 30.00 | 31.90 | 29.21 | 30.20 | 101868 | 3140599 | 0.40 | 1.34% |
| 2007-11-16 | 28.00 | 30.49 | 26.80 | 29.80 | 56085 | 1589826 | 1.81 | 6.47% |
| 2007-11-09 | 26.00 | 29.17 | 25.40 | 27.99 | 140773 | 3945013 | 1.92 | 7.37% |
| 2007-11-02 | 26.00 | 27.20 | 23.68 | 26.07 | 125706 | 3200016 | 0.07 | 0.27% |
| 2007-10-26 | 26.26 | 27.88 | 25.01 | 26.00 | 123235 | 3286937 | 0.20 | 0.78% |
| 2007-10-18 | 26.58 | 27.55 | 24.90 | 25.80 | 116928 | 3064248 | -1.08 | -4.02% |
| 2007-10-12 | 29.88 | 29.88 | 24.65 | 26.88 | 173326 | 4721797 | -2.29 | -7.85% |
| 2007-09-28 | 27.25 | 29.98 | 26.80 | 29.17 | 106790 | 3060532 | 2.07 | 7.64% |
| 2007-09-21 | 29.25 | 30.00 | 26.78 | 27.10 | 161252 | 4619040 | -2.40 | -8.14% |
| 2007-09-14 | 29.90 | 31.57 | 26.90 | 29.50 | 109204 | 3207437 | -0.45 | -1.50% |
| 2007-09-07 | 31.50 | 32.38 | 29.23 | 29.95 | 115415 | 3622091 | -1.61 | -5.10% |
| 2007-08-31 | 33.10 | 33.75 | 30.08 | 31.56 | 117329 | 3755422 | -1.14 | -3.49% |
| 2007-08-24 | 34.00 | 35.60 | 32.60 | 32.70 | 119108 | 4040312 | -1.76 | -5.11% |
| 2007-08-17 | 33.98 | 35.10 | 32.20 | 34.46 | 81568 | 2764879 | 0.00 | 0.00% |
| 2007-08-10 | 31.30 | 35.74 | 31.10 | 34.46 | 121596 | 4112271 | 3.44 | 11.09% |
| 2007-08-03 | 31.20 | 32.70 | 28.48 | 31.02 | 117959 | 3571318 | -0.85 | -2.67% |
| 2007-07-27 | 29.80 | 32.20 | 28.90 | 31.87 | 135510 | 4112910 | 1.65 | 5.46% |
| 2007-07-20 | 26.40 | 30.94 | 25.20 | 30.22 | 83187 | 2334406 | 3.36 | 12.51% |
| 2007-07-13 | 26.52 | 27.40 | 24.72 | 26.86 | 63712 | 1666532 | 0.36 | 1.36% |
| 2007-07-06 | 27.90 | 28.00 | 24.00 | 26.50 | 106682 | 2721898 | -1.20 | -4.33% |
| 2007-06-29 | 28.80 | 30.20 | 26.02 | 27.70 | 86842 | 2462068 | -1.60 | -5.46% |
| 2007-06-22 | 32.50 | 33.39 | 28.50 | 29.30 | 121499 | 3879594 | -2.88 | -8.95% |
| 2007-06-15 | 31.95 | 35.88 | 31.00 | 32.18 | 138416 | 4570774 | 0.41 | 1.29% |
| 2007-06-08 | 29.70 | 32.39 | 25.90 | 31.77 | 228885 | 6878093 | 1.93 | 6.47% |
| 2007-06-01 | 27.95 | 34.19 | 27.93 | 29.84 | 289646 | 8923054 | 2.13 | 7.69% |
| 2007-05-25 | 26.20 | 29.62 | 26.10 | 27.71 | 296670 | 8442561 | 0.71 | 2.63% |
| 2007-05-18 | 23.10 | 27.60 | 22.86 | 27.00 | 501232 | 12754830 | 3.55 | 15.14% |
| 2007-05-11 | 22.78 | 24.50 | 22.18 | 23.45 | 262405 | 6090519 | 0.65 | 2.85% |
| 2007-04-27 | 23.66 | 24.86 | 22.25 | 22.80 | 316420 | 7500336 | -0.81 | -3.43% |
| 2007-04-20 | 25.04 | 25.50 | 22.48 | 23.61 | 341716 | 8233869 | -0.87 | -3.55% |
| 2007-04-13 | 22.88 | 25.10 | 21.45 | 24.48 | 299721 | 6899596 | 1.61 | 7.04% |
| 2007-04-06 | 21.04 | 23.00 | 20.78 | 22.87 | 133045 | 2940827 | 1.78 | 8.44% |
| 2007-03-30 | 22.55 | 23.22 | 20.86 | 21.09 | 123862 | 2730973 | -1.31 | -5.85% |
| 2007-03-23 | 20.60 | 22.60 | 20.42 | 22.40 | 155192 | 3335743 | 1.25 | 5.91% |
| 2007-03-16 | 21.89 | 22.25 | 20.80 | 21.15 | 110656 | 2364766 | -0.85 | -3.86% |
| 2007-03-09 | 20.96 | 22.49 | 20.40 | 22.00 | 77154 | 1670781 | 1.45 | 7.06% |
| 2007-03-01 | 25.15 | 25.20 | 20.50 | 20.55 | 89452 | 1972141 | -4.50 | -17.96% |
| 2007-02-16 | 22.80 | 25.89 | 22.32 | 25.05 | 62204 | 1506440 | 2.35 | 10.35% |
| 2007-02-09 | 22.50 | 23.28 | 20.26 | 22.70 | 192442 | 4117775 | 0.04 | 0.18% |
| 2007-02-02 | 25.63 | 27.68 | 22.10 | 22.66 | 59889 | 1460479 | -3.03 | -11.79% |
| 2007-01-26 | 27.66 | 29.00 | 24.30 | 25.69 | 126021 | 3341309 | -1.81 | -6.58% |
| 2007-01-19 | 22.05 | 29.60 | 21.71 | 27.50 | 185370 | 4560968 | 5.50 | 25.00% |
| 2007-01-12 | 21.50 | 24.21 | 20.73 | 22.00 | 72435 | 1582702 | 0.61 | 2.85% |
| 2007-01-05 | 23.20 | 23.79 | 20.88 | 21.39 | 23548 | 517696 | -1.70 | -7.36% |
| 2006-12-29 | 21.40 | 23.83 | 21.10 | 23.09 | 61745 | 1377273 | 1.69 | 7.90% |
| 2006-12-22 | 21.73 | 23.30 | 20.84 | 21.40 | 50422 | 1121147 | -0.60 | -2.73% |
| 2006-12-15 | 19.21 | 22.80 | 19.21 | 22.00 | 68242 | 1421620 | 2.49 | 12.76% |
| 2006-12-08 | 20.50 | 20.87 | 18.50 | 19.51 | 79097 | 1568470 | -1.09 | -5.29% |
| 2006-12-01 | 18.33 | 20.69 | 17.82 | 20.60 | 60614 | 1147667 | 2.27 | 12.38% |
