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 | 8.79 | 9.25 | 8.22 | 8.69 | 496722 | 4373438 | -0.10 | -1.14% |
| 2009-11-20 | 8.28 | 8.88 | 8.25 | 8.79 | 690419 | 5911360 | 0.55 | 6.67% |
| 2009-11-13 | 8.34 | 8.52 | 8.08 | 8.24 | 516530 | 4280855 | -0.12 | -1.44% |
| 2009-11-06 | 7.81 | 8.60 | 7.75 | 8.36 | 847800 | 6978637 | 0.32 | 3.98% |
| 2009-10-30 | 7.70 | 8.13 | 7.30 | 8.04 | 761063 | 5896219 | 0.31 | 4.01% |
| 2009-10-23 | 7.19 | 7.95 | 7.17 | 7.73 | 539804 | 4064540 | 0.48 | 6.62% |
| 2009-10-16 | 7.10 | 7.43 | 6.90 | 7.25 | 305996 | 2197745 | 0.20 | 2.84% |
| 2009-10-09 | 6.77 | 7.07 | 6.70 | 7.05 | 85633 | 597374 | 0.36 | 5.38% |
| 2009-09-30 | 7.34 | 7.35 | 6.50 | 6.69 | 203883 | 1398817 | -0.62 | -8.48% |
| 2009-09-25 | 7.76 | 7.82 | 7.05 | 7.31 | 413721 | 3073104 | -0.55 | -7.00% |
| 2009-09-18 | 7.65 | 8.44 | 7.65 | 7.86 | 944522 | 7628792 | 0.17 | 2.21% |
| 2009-09-11 | 7.60 | 7.93 | 7.40 | 7.69 | 551859 | 4237110 | 0.03 | 0.39% |
| 2009-09-04 | 8.01 | 8.06 | 6.87 | 7.66 | 359073 | 2649012 | -0.46 | -5.67% |
| 2009-08-28 | 8.50 | 8.54 | 7.78 | 8.12 | 436785 | 3582516 | -0.35 | -4.13% |
| 2009-08-21 | 8.01 | 8.65 | 7.36 | 8.47 | 479231 | 3828747 | 0.36 | 4.44% |
| 2009-08-14 | 9.50 | 9.65 | 8.01 | 8.11 | 497775 | 4464933 | -1.19 | -12.80% |
| 2009-08-07 | 8.86 | 10.49 | 8.86 | 9.30 | 1249590 | 12383755 | 0.63 | 7.27% |
| 2009-07-31 | 9.09 | 9.47 | 7.90 | 8.67 | 1072614 | 9417878 | -0.37 | -4.09% |
| 2009-07-24 | 8.50 | 9.20 | 8.00 | 9.04 | 1242141 | 10652274 | 0.48 | 5.61% |
| 2009-07-17 | 7.43 | 8.88 | 7.23 | 8.56 | 1561021 | 12534954 | 1.09 | 14.59% |
| 2009-07-09 | 6.99 | 7.65 | 6.91 | 7.47 | 1024563 | 7544227 | 0.47 | 6.71% |
| 2009-07-03 | 6.98 | 7.13 | 6.86 | 7.00 | 429400 | 2994192 | 0.02 | 0.29% |
| 2009-06-26 | 7.38 | 7.40 | 6.88 | 6.98 | 543355 | 3859907 | -0.41 | -5.55% |
| 2009-06-19 | 7.07 | 7.60 | 6.97 | 7.39 | 898808 | 6577945 | 0.38 | 5.42% |
| 2009-06-12 | 7.10 | 7.47 | 6.94 | 7.01 | 676533 | 4858745 | -0.07 | -0.99% |
| 2009-06-05 | 6.67 | 7.43 | 6.67 | 7.08 | 818785 | 5797051 | 0.45 | 6.79% |
| 2009-05-27 | 6.60 | 6.88 | 6.48 | 6.63 | 270886 | 1806275 | -0.20 | -2.93% |
| 2009-05-22 | 7.22 | 7.45 | 6.74 | 6.83 | 840705 | 5984827 | -0.56 | -7.58% |
| 2009-05-15 | 6.92 | 7.77 | 6.40 | 7.39 | 1354969 | 9703810 | 0.44 | 6.33% |
| 2009-05-08 | 6.89 | 7.03 | 6.35 | 6.95 | 1162617 | 7825517 | 0.69 | 11.02% |
| 2009-04-30 | 6.69 | 6.69 | 5.78 | 6.26 | 678293 | 4141395 | -0.57 | -8.35% |
| 2009-04-24 | 6.50 | 7.06 | 6.40 | 6.83 | 1210548 | 8215717 | 0.34 | 5.24% |
| 2009-04-17 | 6.26 | 7.07 | 6.18 | 6.49 | 1303098 | 8610880 | 0.27 | 4.34% |
| 2009-04-10 | 6.31 | 6.36 | 6.02 | 6.22 | 296510 | 1844389 | -0.08 | -1.27% |
| 2009-04-03 | 6.38 | 6.76 | 6.18 | 6.30 | 859949 | 5605022 | -0.16 | -2.48% |
| 2009-03-27 | 6.53 | 6.74 | 6.11 | 6.46 | 1025703 | 6675032 | -0.11 | -1.67% |
| 2009-03-20 | 5.85 | 6.70 | 5.78 | 6.57 | 917794 | 5785614 | 0.73 | 12.50% |
| 2009-03-13 | 6.30 | 6.39 | 5.66 | 5.84 | 391308 | 2338740 | -0.45 | -7.15% |
| 2009-03-06 | 5.70 | 6.64 | 5.66 | 6.29 | 683483 | 4238026 | 0.50 | 8.64% |
| 2009-02-27 | 6.95 | 7.38 | 5.57 | 5.79 | 1091498 | 7220115 | -1.23 | -17.52% |
| 2009-02-20 | 6.48 | 7.13 | 6.23 | 7.02 | 1479464 | 9878184 | 0.47 | 7.18% |
| 2009-02-13 | 6.17 | 6.75 | 5.98 | 6.55 | 1665860 | 10400152 | 0.83 | 14.51% |
| 2009-02-06 | 4.75 | 5.72 | 4.68 | 5.72 | 1020706 | 5289810 | 1.00 | 21.19% |
| 2009-01-23 | 4.61 | 4.81 | 4.40 | 4.72 | 480709 | 2240009 | 0.14 | 3.06% |
| 2009-01-16 | 4.27 | 4.71 | 4.24 | 4.58 | 486122 | 2193563 | 0.29 | 6.76% |
| 2009-01-09 | 4.01 | 4.37 | 4.00 | 4.29 | 276492 | 1166789 | 0.14 | 3.37% |
| 2008-12-26 | 4.89 | 5.05 | 4.11 | 4.15 | 401438 | 1829807 | -0.76 | -15.48% |
| 2008-12-19 | 4.53 | 5.08 | 4.36 | 4.91 | 506697 | 2424263 | 0.45 | 10.09% |
| 2008-12-12 | 4.94 | 5.17 | 4.36 | 4.46 | 590208 | 2888914 | -0.38 | -7.85% |
| 2008-12-05 | 4.08 | 4.88 | 4.01 | 4.84 | 496262 | 2274243 | 0.75 | 18.34% |
| 2008-11-28 | 4.39 | 4.59 | 4.03 | 4.09 | 230394 | 985224 | -0.38 | -8.50% |
| 2008-11-21 | 4.60 | 5.20 | 4.21 | 4.47 | 717682 | 3404421 | -0.16 | -3.46% |
| 2008-11-14 | 3.82 | 4.68 | 3.81 | 4.63 | 491607 | 2108650 | 0.90 | 24.13% |
| 2008-11-07 | 3.79 | 3.85 | 3.44 | 3.73 | 139620 | 510534 | -0.14 | -3.62% |
| 2008-10-31 | 4.12 | 4.20 | 3.66 | 3.87 | 246686 | 987030 | -0.38 | -8.94% |
| 2008-10-24 | 4.43 | 4.76 | 4.10 | 4.25 | 160063 | 715395 | -0.30 | -6.59% |
| 2008-10-17 | 5.18 | 5.18 | 4.44 | 4.55 | 116648 | 558581 | -0.25 | -5.21% |
| 2008-10-10 | 6.10 | 6.10 | 4.79 | 4.80 | 184574 | 1004062 | -1.36 | -22.08% |
| 2008-09-26 | 6.35 | 6.81 | 5.70 | 6.16 | 515681 | 3242125 | 0.15 | 2.50% |
| 2008-09-19 | 5.22 | 6.01 | 5.02 | 6.01 | 254811 | 1391143 | 0.78 | 14.91% |
| 2008-09-12 | 5.40 | 5.47 | 4.92 | 5.23 | 121226 | 621189 | -0.14 | -2.61% |
| 2008-09-05 | 5.92 | 6.16 | 5.36 | 5.37 | 164875 | 960410 | -0.57 | -9.60% |
| 2008-08-29 | 5.83 | 6.08 | 5.33 | 5.94 | 112942 | 647847 | -0.02 | -0.34% |
| 2008-08-22 | 6.51 | 6.51 | 5.61 | 5.96 | 155408 | 949375 | -0.52 | -8.03% |
| 2008-08-15 | 7.00 | 7.00 | 5.95 | 6.48 | 140013 | 893284 | -0.75 | -10.37% |
| 2008-08-08 | 8.11 | 8.11 | 7.20 | 7.23 | 136837 | 1064594 | -0.89 | -10.96% |
| 2008-08-01 | 9.18 | 9.37 | 7.77 | 8.12 | 227332 | 1972689 | -1.05 | -11.45% |
| 2008-07-25 | 8.71 | 9.35 | 8.58 | 9.17 | 381218 | 3431459 | 0.29 | 3.27% |
| 2008-07-18 | 8.20 | 8.90 | 8.15 | 8.88 | 443465 | 3803906 | 0.60 | 7.25% |
| 2008-07-11 | 7.67 | 8.85 | 7.66 | 8.28 | 391974 | 3268701 | 0.52 | 6.70% |
| 2008-07-04 | 7.67 | 8.06 | 7.31 | 7.76 | 310998 | 2412826 | 0.08 | 1.04% |
| 2008-06-27 | 7.20 | 8.78 | 6.90 | 7.68 | 558363 | 4518232 | 0.56 | 7.87% |
| 2008-06-20 | 8.14 | 8.19 | 6.53 | 7.12 | 266913 | 1939647 | -0.93 | -11.55% |
| 2008-06-13 | 9.35 | 9.45 | 8.01 | 8.05 | 143203 | 1231899 | -1.90 | -19.09% |
| 2008-06-06 | 9.82 | 10.74 | 9.82 | 9.95 | 346022 | 3587199 | 0.19 | 1.95% |
| 2008-05-30 | 10.02 | 10.02 | 9.20 | 9.76 | 196962 | 1886313 | -0.40 | -3.94% |
| 2008-05-23 | 10.92 | 11.25 | 9.52 | 10.16 | 259882 | 2684474 | -0.76 | -6.96% |
| 2008-05-16 | 11.10 | 11.88 | 10.60 | 10.92 | 502485 | 5711341 | -0.41 | -3.62% |
| 2008-05-09 | 10.92 | 11.43 | 9.86 | 11.33 | 463219 | 5001087 | 0.58 | 5.39% |
| 2008-04-30 | 9.99 | 10.79 | 9.84 | 10.75 | 191391 | 1969682 | 0.64 | 6.33% |
| 2008-04-25 | 9.75 | 10.62 | 8.11 | 10.11 | 422954 | 3981478 | 1.07 | 11.84% |
| 2008-04-18 | 10.10 | 10.15 | 8.90 | 9.04 | 206192 | 1959005 | -1.29 | -12.49% |
| 2008-04-11 | 9.70 | 10.78 | 9.50 | 10.33 | 246207 | 2532493 | 0.53 | 5.41% |
| 2008-04-03 | 10.80 | 11.63 | 9.10 | 9.80 | 255469 | 2630915 | -1.41 | -12.58% |
| 2008-03-28 | 13.60 | 13.77 | 10.21 | 11.21 | 354427 | 4293091 | -2.37 | -17.45% |
| 2008-03-21 | 15.60 | 15.60 | 11.41 | 13.58 | 565727 | 7484802 | -2.06 | -13.17% |
| 2008-03-14 | 15.89 | 17.75 | 14.70 | 15.64 | 584420 | 9286931 | -0.45 | -2.80% |
| 2008-03-07 | 14.77 | 16.59 | 14.51 | 16.09 | 707121 | 11207656 | 1.05 | 6.98% |
| 2008-02-29 | 16.75 | 17.00 | 14.10 | 15.04 | 804122 | 12306020 | -0.91 | -5.71% |
| 2008-02-22 | 15.85 | 17.22 | 15.18 | 15.95 | 1441359 | 23187632 | 2.85 | 21.76% |
| 2008-02-15 | 12.79 | 13.30 | 12.41 | 13.10 | 93245 | 1213443 | 0.17 | 1.31% |
| 2008-02-05 | 11.73 | 13.15 | 11.73 | 12.93 | 84792 | 1065578 | 1.45 | 12.63% |
| 2008-02-01 | 14.28 | 14.30 | 11.48 | 11.48 | 293925 | 3816323 | -2.62 | -18.58% |
| 2008-01-25 | 15.36 | 15.50 | 12.33 | 14.10 | 457835 | 6215401 | -1.10 | -7.24% |
| 2008-01-18 | 14.60 | 16.45 | 14.15 | 15.20 | 744142 | 11457757 | 0.58 | 3.97% |
| 2008-01-11 | 15.60 | 16.07 | 14.25 | 14.62 | 613731 | 9289743 | -1.13 | -7.17% |
| 2008-01-04 | 14.30 | 15.96 | 14.00 | 15.75 | 548947 | 8138655 | 1.06 | 7.22% |
| 2007-12-27 | 14.21 | 15.50 | 14.07 | 14.69 | 810747 | 12011127 | 0.65 | 4.63% |
| 2007-12-21 | 12.90 | 14.30 | 12.76 | 14.04 | 806783 | 11009714 | 0.99 | 7.59% |
| 2007-12-14 | 12.00 | 13.88 | 12.00 | 13.05 | 840171 | 10797685 | 0.80 | 6.53% |
| 2007-12-07 | 9.98 | 12.25 | 9.70 | 12.25 | 483618 | 5526605 | 2.42 | 24.62% |
| 2007-11-30 | 10.29 | 10.58 | 9.48 | 9.83 | 106300 | 1061457 | -0.36 | -3.53% |
| 2007-11-23 | 9.90 | 11.10 | 9.65 | 10.19 | 229135 | 2396657 | 0.37 | 3.77% |
| 2007-11-15 | 9.70 | 10.20 | 9.46 | 9.82 | 99309 | 980787 | -0.01 | -0.10% |
| 2007-11-09 | 10.29 | 11.45 | 9.50 | 9.83 | 201218 | 2129834 | -0.30 | -2.96% |
| 2007-11-02 | 8.90 | 10.89 | 8.66 | 10.13 | 296306 | 3036952 | 1.25 | 14.08% |
| 2007-10-26 | 10.40 | 10.46 | 8.45 | 8.88 | 333266 | 3136784 | -12.91 | -59.25% |
| 2007-10-18 | 23.29 | 23.80 | 21.00 | 21.79 | 167716 | 3788890 | -0.40 | -1.80% |
| 2007-10-12 | 24.25 | 24.55 | 21.00 | 22.19 | 154449 | 3605288 | -1.99 | -8.23% |
| 2007-09-28 | 22.82 | 24.60 | 22.82 | 24.18 | 131020 | 3152787 | 1.56 | 6.90% |
| 2007-09-21 | 23.66 | 25.00 | 22.50 | 22.62 | 193904 | 4520705 | -1.28 | -5.36% |
| 2007-09-14 | 25.11 | 25.47 | 23.50 | 23.90 | 156842 | 3838989 | -1.18 | -4.71% |
| 2007-09-07 | 23.50 | 27.00 | 23.40 | 25.08 | 321953 | 8103126 | 1.70 | 7.27% |
| 2007-08-31 | 23.70 | 23.98 | 22.30 | 23.38 | 290176 | 6679172 | -0.16 | -0.68% |
| 2007-08-24 | 23.25 | 24.98 | 20.87 | 23.54 | 581933 | 13517900 | 0.94 | 4.16% |
| 2007-08-17 | 19.36 | 22.60 | 19.28 | 22.60 | 386374 | 8104862 | 2.90 | 14.72% |
| 2007-08-10 | 18.20 | 20.35 | 16.61 | 19.70 | 335124 | 6201830 | 1.85 | 10.36% |
| 2007-08-03 | 14.95 | 18.48 | 14.95 | 17.85 | 420447 | 7031130 | 3.11 | 21.10% |
| 2007-07-27 | 12.58 | 14.95 | 12.58 | 14.74 | 333318 | 4594447 | 2.13 | 16.89% |
| 2007-07-20 | 12.64 | 12.99 | 11.84 | 12.61 | 80331 | 990343 | -0.10 | -0.79% |
| 2007-07-13 | 12.79 | 13.50 | 12.20 | 12.71 | 96014 | 1234809 | 0.01 | 0.08% |
| 2007-07-06 | 13.18 | 13.70 | 11.60 | 12.70 | 141614 | 1816882 | -0.48 | -3.64% |
| 2007-06-29 | 17.90 | 18.12 | 13.16 | 13.18 | 264517 | 4065091 | -4.37 | -24.90% |
| 2007-06-22 | 19.39 | 21.32 | 17.05 | 17.55 | 238213 | 4707646 | -1.81 | -9.35% |
| 2007-06-15 | 17.40 | 19.45 | 17.21 | 19.36 | 204995 | 3819904 | 1.74 | 9.88% |
| 2007-06-08 | 18.95 | 18.99 | 15.01 | 17.62 | 214063 | 3573056 | -1.13 | -6.03% |
| 2007-06-01 | 18.25 | 20.89 | 16.92 | 18.75 | 461980 | 8935593 | 0.37 | 2.01% |
| 2007-05-25 | 17.45 | 20.22 | 17.23 | 18.38 | 311886 | 5829362 | 0.17 | 0.93% |
| 2007-05-18 | 17.79 | 18.87 | 17.00 | 18.21 | 344867 | 6282759 | 0.43 | 2.42% |
| 2007-05-11 | 14.70 | 18.30 | 14.00 | 17.78 | 446833 | 7185642 | 3.05 | 20.71% |
| 2007-04-27 | 15.25 | 16.10 | 14.61 | 14.73 | 303038 | 4620100 | -0.41 | -2.71% |
| 2007-04-20 | 13.75 | 16.17 | 13.60 | 15.14 | 484146 | 7200231 | 1.39 | 10.11% |
| 2007-04-13 | 14.18 | 14.62 | 13.46 | 13.75 | 334552 | 4681674 | -0.44 | -3.10% |
| 2007-04-06 | 12.79 | 14.50 | 12.45 | 14.19 | 394105 | 5256658 | 1.43 | 11.21% |
| 2007-03-30 | 12.06 | 13.00 | 11.87 | 12.76 | 286317 | 3587651 | 0.69 | 5.72% |
| 2007-03-23 | 11.35 | 12.65 | 11.25 | 12.07 | 187754 | 2265922 | 0.25 | 2.12% |
| 2007-03-16 | 12.10 | 12.36 | 11.56 | 11.82 | 217182 | 2581670 | -0.25 | -2.07% |
| 2007-03-09 | 12.23 | 13.25 | 11.68 | 12.07 | 335888 | 4186565 | -0.12 | -0.98% |
| 2007-03-02 | 13.60 | 14.26 | 11.50 | 12.19 | 306327 | 3901059 | -1.41 | -10.37% |
| 2007-02-16 | 12.00 | 13.98 | 11.70 | 13.60 | 299872 | 3858286 | 1.73 | 14.57% |
| 2007-02-09 | 12.01 | 12.31 | 11.18 | 11.87 | 217278 | 2562562 | -0.55 | -4.43% |
| 2007-02-02 | 11.82 | 13.15 | 11.10 | 12.42 | 315017 | 3841206 | 0.77 | 6.61% |
| 2007-01-26 | 10.88 | 11.94 | 10.40 | 11.65 | 358995 | 3974600 | 1.12 | 10.64% |
| 2007-01-19 | 10.00 | 10.53 | 9.38 | 10.53 | 202125 | 2048362 | 0.53 | 5.30% |
| 2007-01-12 | 9.45 | 10.74 | 9.36 | 10.00 | 188804 | 1915710 | 0.55 | 5.82% |
| 2007-01-05 | 9.96 | 10.08 | 9.23 | 9.45 | 49598 | 477758 | -0.42 | -4.25% |
| 2006-12-29 | 9.44 | 10.12 | 9.05 | 9.87 | 77243 | 747978 | 0.43 | 4.55% |
| 2006-12-22 | 9.00 | 9.69 | 8.95 | 9.44 | 107506 | 1007852 | 0.46 | 5.12% |
| 2006-12-15 | 8.58 | 9.20 | 8.58 | 8.98 | 58912 | 523468 | 0.40 | 4.66% |
| 2006-12-08 | 9.41 | 9.75 | 8.55 | 8.58 | 80614 | 745275 | -0.83 | -8.82% |
| 2006-12-01 | 9.01 | 9.90 | 9.01 | 9.41 | 77163 | 729016 | 0.40 | 4.44% |
