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 | 9.55 | 10.59 | 9.20 | 9.91 | 1965039 | 19600482 | 0.33 | 3.44% |
| 2009-11-20 | 9.01 | 9.88 | 8.95 | 9.58 | 1497058 | 13927118 | 0.58 | 6.44% |
| 2009-11-13 | 8.91 | 9.14 | 8.58 | 9.00 | 1005090 | 8873042 | 0.13 | 1.47% |
| 2009-11-06 | 8.00 | 8.96 | 7.86 | 8.87 | 886306 | 7628997 | 0.76 | 9.37% |
| 2009-10-30 | 9.06 | 9.16 | 8.08 | 8.11 | 620294 | 5284009 | -0.91 | -10.09% |
| 2009-10-23 | 8.00 | 9.30 | 8.00 | 9.02 | 1837261 | 16219697 | 0.95 | 11.77% |
| 2009-10-16 | 8.16 | 8.45 | 7.88 | 8.07 | 421008 | 3441689 | -0.06 | -0.74% |
| 2009-10-09 | 7.81 | 8.15 | 7.74 | 8.13 | 73015 | 583243 | 0.38 | 4.90% |
| 2009-09-30 | 7.98 | 8.12 | 7.57 | 7.75 | 135899 | 1061177 | -0.21 | -2.64% |
| 2009-09-25 | 8.80 | 8.85 | 7.80 | 7.96 | 412243 | 3432064 | -0.91 | -10.26% |
| 2009-09-18 | 8.93 | 9.40 | 8.60 | 8.87 | 799901 | 7297486 | -0.05 | -0.56% |
| 2009-09-11 | 8.80 | 9.15 | 8.41 | 8.92 | 569670 | 5037514 | 0.13 | 1.48% |
| 2009-09-04 | 8.28 | 9.05 | 7.56 | 8.79 | 956225 | 8183847 | 0.39 | 4.64% |
| 2009-08-28 | 8.00 | 8.62 | 7.65 | 8.40 | 583027 | 4813539 | 0.45 | 5.66% |
| 2009-08-21 | 9.04 | 9.16 | 7.49 | 7.95 | 504314 | 4078941 | -1.21 | -13.21% |
| 2009-08-14 | 9.58 | 9.75 | 8.98 | 9.16 | 459749 | 4325344 | -0.41 | -4.28% |
| 2009-08-07 | 9.94 | 10.35 | 9.41 | 9.57 | 983541 | 9631335 | -0.37 | -3.72% |
| 2009-07-31 | 10.60 | 10.95 | 8.95 | 9.94 | 1063531 | 10671645 | -0.66 | -6.23% |
| 2009-07-24 | 11.13 | 11.20 | 10.44 | 10.60 | 935699 | 10108989 | -0.59 | -5.27% |
| 2009-07-17 | 10.58 | 11.58 | 10.33 | 11.19 | 1165662 | 12887383 | 0.59 | 5.57% |
| 2009-07-10 | 11.70 | 11.70 | 10.10 | 10.60 | 1259547 | 13505036 | -0.37 | -3.37% |
| 2009-07-01 | 9.08 | 11.14 | 9.03 | 10.97 | 1227032 | 12372844 | 1.84 | 20.15% |
| 2009-06-26 | 8.99 | 9.48 | 8.13 | 9.13 | 1944512 | 17258292 | 0.70 | 8.30% |
| 2009-06-19 | 7.15 | 8.43 | 7.10 | 8.43 | 841029 | 6507106 | 1.31 | 18.40% |
| 2009-06-12 | 7.40 | 7.70 | 7.01 | 7.12 | 616527 | 4533779 | -0.27 | -3.65% |
| 2009-06-05 | 7.39 | 8.12 | 7.18 | 7.39 | 916623 | 6990340 | 0.13 | 1.79% |
| 2009-05-27 | 7.40 | 7.75 | 6.95 | 7.26 | 833609 | 6136421 | -0.46 | -5.96% |
| 2009-05-22 | 6.74 | 7.72 | 6.48 | 7.72 | 2125751 | 15433221 | 1.54 | 24.92% |
| 2009-05-15 | 5.85 | 6.18 | 5.45 | 6.18 | 1232025 | 7195312 | 0.26 | 4.39% |
| 2009-05-08 | 5.41 | 6.08 | 5.41 | 5.92 | 1262984 | 7168865 | 0.63 | 11.91% |
| 2009-04-30 | 5.34 | 5.40 | 4.84 | 5.29 | 458529 | 2348952 | -0.06 | -1.12% |
| 2009-04-24 | 5.31 | 5.75 | 5.22 | 5.35 | 702660 | 3860124 | 0.04 | 0.75% |
| 2009-04-17 | 5.38 | 5.80 | 5.29 | 5.31 | 1130741 | 6239784 | -0.05 | -0.93% |
| 2009-04-10 | 5.28 | 5.44 | 5.08 | 5.36 | 575893 | 3038753 | 0.07 | 1.32% |
| 2009-04-03 | 5.60 | 5.65 | 5.24 | 5.29 | 1415853 | 7771172 | -0.38 | -6.70% |
| 2009-03-27 | 4.50 | 5.97 | 4.50 | 5.67 | 2231514 | 12295376 | 1.12 | 24.61% |
| 2009-03-20 | 4.19 | 4.78 | 4.13 | 4.55 | 689485 | 3138699 | 0.31 | 7.31% |
| 2009-03-13 | 4.32 | 4.43 | 4.03 | 4.24 | 398329 | 1692298 | -0.09 | -2.08% |
| 2009-03-06 | 3.96 | 4.42 | 3.89 | 4.33 | 498826 | 2080033 | 0.35 | 8.79% |
| 2009-02-27 | 4.59 | 4.97 | 3.98 | 3.98 | 753647 | 3456751 | -0.61 | -13.29% |
| 2009-02-20 | 4.97 | 5.09 | 4.30 | 4.59 | 759677 | 3572607 | -0.31 | -6.33% |
| 2009-02-13 | 4.28 | 4.90 | 4.11 | 4.90 | 1465443 | 6745584 | 0.66 | 15.57% |
| 2009-02-06 | 3.66 | 4.30 | 3.61 | 4.24 | 783130 | 3110322 | 0.60 | 16.48% |
| 2009-01-23 | 3.65 | 3.74 | 3.46 | 3.64 | 325184 | 1172457 | 0.04 | 1.11% |
| 2009-01-16 | 3.63 | 3.75 | 3.33 | 3.60 | 501716 | 1796867 | -0.04 | -1.10% |
| 2009-01-09 | 3.13 | 3.67 | 3.13 | 3.64 | 554320 | 1918719 | 0.46 | 14.46% |
| 2008-12-26 | 3.74 | 3.77 | 3.13 | 3.18 | 317239 | 1086158 | -0.55 | -14.74% |
| 2008-12-19 | 3.60 | 3.83 | 3.40 | 3.73 | 421615 | 1543170 | 0.18 | 5.07% |
| 2008-12-12 | 3.90 | 4.06 | 3.47 | 3.55 | 705984 | 2739940 | -0.31 | -8.03% |
| 2008-12-05 | 3.35 | 3.99 | 3.30 | 3.86 | 861817 | 3208193 | 0.51 | 15.22% |
| 2008-11-28 | 3.85 | 3.92 | 3.30 | 3.35 | 821217 | 2968135 | -0.65 | -16.25% |
| 2008-11-21 | 3.48 | 4.13 | 3.25 | 4.00 | 1293742 | 4687807 | 0.46 | 12.99% |
| 2008-11-14 | 2.76 | 3.55 | 2.72 | 3.54 | 830831 | 2629126 | 0.85 | 31.60% |
| 2008-11-07 | 2.90 | 2.96 | 2.54 | 2.69 | 382109 | 1037121 | -0.25 | -8.50% |
| 2008-10-31 | 2.86 | 3.14 | 2.58 | 2.94 | 752270 | 2206626 | 0.02 | 0.69% |
| 2008-10-24 | 3.01 | 3.30 | 2.83 | 2.92 | 1005999 | 3092667 | -0.09 | -2.99% |
| 2008-10-17 | 2.45 | 3.01 | 2.31 | 3.01 | 629869 | 1719466 | 0.53 | 21.37% |
| 2008-10-10 | 3.00 | 3.04 | 2.48 | 2.48 | 205911 | 571622 | -0.62 | -20.00% |
| 2008-09-26 | 3.34 | 3.50 | 2.85 | 3.10 | 432092 | 1344661 | -0.09 | -2.82% |
| 2008-09-19 | 3.20 | 3.25 | 2.74 | 3.19 | 170986 | 521139 | 0.02 | 0.63% |
| 2008-09-12 | 3.35 | 3.46 | 3.11 | 3.17 | 155704 | 507780 | -0.22 | -6.49% |
| 2008-09-05 | 3.58 | 3.69 | 3.38 | 3.39 | 188397 | 670785 | -0.29 | -7.88% |
| 2008-08-29 | 3.93 | 4.08 | 3.30 | 3.68 | 240089 | 870559 | -0.24 | -6.12% |
| 2008-08-22 | 4.17 | 4.39 | 3.71 | 3.92 | 379909 | 1551860 | -0.18 | -4.39% |
| 2008-08-15 | 9.79 | 9.98 | 3.96 | 4.10 | 202385 | 1384237 | -5.69 | -58.12% |
| 2008-08-08 | 10.73 | 10.90 | 9.22 | 9.79 | 263481 | 2661115 | -1.05 | -9.69% |
| 2008-08-01 | 11.40 | 11.62 | 10.25 | 10.84 | 219062 | 2404348 | -0.38 | -3.39% |
| 2008-07-25 | 9.45 | 11.59 | 9.38 | 11.22 | 467835 | 5072021 | 1.58 | 16.39% |
| 2008-07-18 | 9.74 | 10.25 | 8.80 | 9.64 | 262248 | 2521255 | -0.13 | -1.33% |
| 2008-07-11 | 8.71 | 10.29 | 8.71 | 9.77 | 258578 | 2485277 | 1.08 | 12.43% |
| 2008-07-04 | 8.25 | 8.82 | 8.00 | 8.69 | 97005 | 817059 | 0.41 | 4.95% |
| 2008-06-27 | 7.65 | 9.04 | 7.65 | 8.28 | 169731 | 1469860 | 0.42 | 5.34% |
| 2008-06-20 | 9.06 | 9.18 | 7.40 | 7.86 | 105237 | 881254 | -1.16 | -12.86% |
| 2008-06-13 | 10.40 | 10.45 | 9.00 | 9.02 | 69410 | 659166 | -1.88 | -17.25% |
| 2008-06-06 | 11.29 | 11.40 | 10.80 | 10.90 | 70544 | 784095 | -0.50 | -4.39% |
| 2008-05-30 | 11.13 | 11.96 | 11.06 | 11.40 | 84453 | 968363 | 0.09 | 0.80% |
| 2008-05-23 | 12.90 | 13.09 | 11.18 | 11.31 | 141333 | 1702920 | -1.69 | -13.00% |
| 2008-05-16 | 13.10 | 13.86 | 12.70 | 13.00 | 224520 | 2960827 | -0.47 | -3.49% |
| 2008-05-09 | 13.25 | 14.17 | 12.61 | 13.47 | 307059 | 4116949 | 0.35 | 2.67% |
| 2008-04-30 | 11.50 | 13.18 | 11.30 | 13.12 | 183133 | 2278047 | 1.42 | 12.14% |
| 2008-04-25 | 10.77 | 12.23 | 9.33 | 11.70 | 280511 | 3116588 | 1.65 | 16.42% |
| 2008-04-18 | 12.56 | 12.69 | 9.81 | 10.05 | 201428 | 2246562 | -2.76 | -21.55% |
| 2008-04-11 | 12.38 | 13.54 | 11.88 | 12.81 | 121808 | 1560997 | 0.39 | 3.14% |
| 2008-04-03 | 14.33 | 14.59 | 11.78 | 12.42 | 94485 | 1223761 | -2.45 | -16.48% |
| 2008-03-28 | 16.30 | 17.22 | 13.66 | 14.87 | 193564 | 3044161 | -1.40 | -8.61% |
| 2008-03-21 | 15.52 | 16.95 | 14.20 | 16.27 | 179478 | 2799848 | 0.68 | 4.36% |
| 2008-03-14 | 17.52 | 17.52 | 15.31 | 15.59 | 147337 | 2420721 | -1.94 | -11.07% |
| 2008-03-07 | 17.17 | 19.20 | 17.00 | 17.53 | 261075 | 4786925 | 0.43 | 2.52% |
| 2008-02-29 | 16.90 | 17.55 | 16.01 | 17.10 | 200254 | 3372401 | 0.28 | 1.67% |
| 2008-02-22 | 16.88 | 17.67 | 15.63 | 16.82 | 239762 | 4046768 | 1.33 | 8.59% |
| 2008-02-15 | 14.23 | 15.71 | 13.98 | 15.49 | 67429 | 1022447 | 1.42 | 10.09% |
| 2008-02-05 | 13.55 | 14.36 | 13.55 | 14.07 | 31302 | 439858 | 0.77 | 5.79% |
| 2008-02-01 | 15.32 | 15.78 | 12.90 | 13.30 | 148408 | 2177561 | -1.89 | -12.44% |
| 2008-01-25 | 16.51 | 16.90 | 14.00 | 15.19 | 180942 | 2773096 | -1.06 | -6.52% |
| 2008-01-18 | 16.63 | 17.50 | 15.52 | 16.25 | 210547 | 3521897 | -0.13 | -0.79% |
| 2008-01-11 | 15.67 | 16.75 | 15.13 | 16.38 | 250821 | 4015842 | 0.69 | 4.40% |
| 2008-01-04 | 15.00 | 16.17 | 14.71 | 15.69 | 116908 | 1831052 | 0.79 | 5.30% |
| 2007-12-28 | 14.15 | 15.25 | 14.02 | 14.90 | 153645 | 2250570 | 0.75 | 5.30% |
| 2007-12-21 | 14.22 | 14.27 | 13.35 | 14.15 | 93659 | 1293332 | -0.15 | -1.05% |
| 2007-12-14 | 14.60 | 15.17 | 13.76 | 14.30 | 91217 | 1327146 | -0.44 | -2.98% |
| 2007-12-07 | 13.73 | 14.77 | 13.60 | 14.74 | 61796 | 882947 | 0.93 | 6.73% |
| 2007-11-30 | 15.00 | 15.27 | 13.75 | 13.81 | 85779 | 1248174 | -0.79 | -5.41% |
| 2007-11-23 | 15.66 | 16.98 | 14.35 | 14.60 | 113360 | 1795720 | -1.21 | -7.65% |
| 2007-11-16 | 15.59 | 16.49 | 15.53 | 15.81 | 197920 | 3169436 | -0.18 | -1.13% |
| 2007-11-09 | 14.48 | 16.03 | 14.30 | 15.99 | 170986 | 2592623 | 1.49 | 10.28% |
| 2007-11-02 | 13.12 | 15.09 | 13.10 | 14.50 | 178511 | 2536739 | 1.38 | 10.52% |
| 2007-10-26 | 16.40 | 16.67 | 12.85 | 13.12 | 252157 | 3684405 | -3.90 | -22.91% |
| 2007-10-18 | 16.80 | 17.45 | 15.80 | 17.02 | 274632 | 4606567 | 0.31 | 1.85% |
| 2007-10-12 | 15.02 | 17.90 | 14.40 | 16.71 | 648557 | 10769479 | 1.87 | 12.60% |
| 2007-09-28 | 15.25 | 15.45 | 14.50 | 14.84 | 149922 | 2239774 | -0.46 | -3.01% |
| 2007-09-21 | 15.30 | 16.42 | 15.01 | 15.30 | 248472 | 3901889 | -0.07 | -0.46% |
| 2007-09-14 | 15.93 | 17.64 | 14.76 | 15.37 | 400978 | 6456883 | -0.33 | -2.10% |
| 2007-09-07 | 15.31 | 16.06 | 15.09 | 15.70 | 374575 | 5856790 | 0.59 | 3.90% |
| 2007-08-31 | 15.82 | 15.98 | 14.58 | 15.11 | 220407 | 3306779 | -0.45 | -2.89% |
| 2007-08-24 | 14.82 | 16.12 | 14.80 | 15.56 | 228677 | 3574924 | 1.03 | 7.09% |
| 2007-08-17 | 14.55 | 14.95 | 14.00 | 14.53 | 157829 | 2279666 | -0.24 | -1.62% |
| 2007-08-10 | 16.55 | 16.90 | 14.56 | 14.77 | 234416 | 3701876 | -1.44 | -8.88% |
| 2007-08-03 | 15.43 | 16.48 | 14.75 | 16.21 | 311981 | 4935689 | 0.72 | 4.65% |
| 2007-07-27 | 14.52 | 15.83 | 14.52 | 15.49 | 318583 | 4837092 | 1.13 | 7.87% |
| 2007-07-20 | 13.02 | 14.65 | 12.10 | 14.36 | 216042 | 2924198 | 1.17 | 8.87% |
| 2007-07-13 | 12.75 | 14.24 | 12.61 | 13.19 | 246610 | 3347501 | 0.59 | 4.68% |
| 2007-07-06 | 14.52 | 14.75 | 11.32 | 12.60 | 232173 | 3043718 | -2.21 | -14.92% |
| 2007-06-29 | 17.30 | 17.58 | 14.72 | 14.81 | 222200 | 3519630 | -2.37 | -13.79% |
| 2007-06-22 | 18.36 | 19.55 | 16.33 | 17.18 | 530808 | 9727898 | -0.71 | -3.97% |
| 2007-06-15 | 16.01 | 19.70 | 16.01 | 17.89 | 618866 | 11160811 | 1.92 | 12.02% |
| 2007-06-08 | 16.93 | 17.12 | 13.46 | 15.97 | 453930 | 6765043 | -0.64 | -3.85% |
| 2007-06-01 | 16.00 | 18.71 | 15.58 | 16.61 | 1025399 | 17366436 | 0.75 | 4.73% |
| 2007-05-25 | 13.02 | 16.25 | 13.02 | 15.86 | 725394 | 10810483 | 2.02 | 14.60% |
| 2007-05-18 | 14.70 | 15.24 | 13.22 | 13.84 | 455293 | 6416882 | -1.13 | -7.55% |
| 2007-05-11 | 13.95 | 15.75 | 13.00 | 14.97 | 647232 | 9529075 | 0.92 | 6.55% |
| 2007-04-27 | 16.16 | 16.30 | 13.82 | 14.05 | 567239 | 8496271 | -1.54 | -9.88% |
| 2007-04-20 | 13.35 | 15.65 | 13.35 | 15.59 | 609077 | 8850476 | 2.38 | 18.02% |
| 2007-04-13 | 14.02 | 14.89 | 12.80 | 13.21 | 473387 | 6442714 | -0.81 | -5.78% |
| 2007-04-06 | 12.85 | 14.42 | 12.70 | 14.02 | 316427 | 4335365 | 1.21 | 9.45% |
| 2007-03-30 | 11.28 | 13.55 | 10.80 | 12.81 | 667235 | 8019042 | 1.56 | 13.87% |
| 2007-03-23 | 9.92 | 11.70 | 9.80 | 11.25 | 399996 | 4402934 | 1.00 | 9.76% |
| 2007-03-16 | 9.02 | 11.10 | 9.00 | 10.25 | 587993 | 5914009 | 1.29 | 14.40% |
| 2007-03-09 | 8.14 | 9.22 | 7.88 | 8.96 | 333597 | 2889003 | 0.81 | 9.94% |
| 2007-03-02 | 8.49 | 9.00 | 7.91 | 8.15 | 293310 | 2472881 | -0.26 | -3.09% |
| 2007-02-16 | 7.62 | 8.64 | 7.62 | 8.41 | 251675 | 2066455 | 0.83 | 10.95% |
| 2007-02-09 | 7.26 | 7.71 | 6.97 | 7.58 | 186123 | 1365804 | 0.28 | 3.84% |
| 2007-02-02 | 7.91 | 8.55 | 7.28 | 7.30 | 291898 | 2343464 | -0.58 | -7.36% |
| 2007-01-26 | 8.27 | 8.66 | 7.48 | 7.88 | 433577 | 3555844 | -0.32 | -3.90% |
| 2007-01-19 | 7.58 | 9.12 | 7.09 | 8.20 | 667327 | 5338681 | 0.57 | 7.47% |
| 2007-01-12 | 6.37 | 7.87 | 6.37 | 7.63 | 356674 | 2573200 | 1.19 | 18.48% |
| 2007-01-05 | 6.70 | 6.95 | 6.30 | 6.44 | 129047 | 848594 | -0.11 | -1.68% |
| 2006-12-29 | 6.25 | 6.69 | 6.15 | 6.55 | 337681 | 2173256 | 0.47 | 7.73% |
| 2006-12-22 | 5.80 | 6.19 | 5.58 | 6.08 | 335500 | 1987446 | 0.32 | 5.56% |
| 2006-12-15 | 5.06 | 5.79 | 5.06 | 5.76 | 214279 | 1190333 | 0.65 | 12.72% |
| 2006-12-08 | 5.48 | 5.90 | 5.10 | 5.11 | 255538 | 1421928 | -0.37 | -6.75% |
| 2006-12-01 | 5.31 | 5.64 | 5.25 | 5.48 | 154587 | 846396 | 0.16 | 3.01% |
