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 | 9.95 | 10.37 | 9.35 | 9.75 | 366458 | 3670768 | -0.23 | -2.31% |
| 2009-11-20 | 9.69 | 9.99 | 9.61 | 9.98 | 476820 | 4673019 | 0.28 | 2.89% |
| 2009-11-13 | 9.56 | 9.99 | 9.29 | 9.70 | 440816 | 4239274 | 0.11 | 1.15% |
| 2009-11-06 | 8.70 | 9.89 | 8.50 | 9.59 | 549945 | 5198438 | 0.69 | 7.75% |
| 2009-10-30 | 8.61 | 9.23 | 8.37 | 8.90 | 684823 | 6132744 | 0.30 | 3.49% |
| 2009-10-23 | 8.34 | 8.91 | 8.25 | 8.60 | 417933 | 3617335 | 0.24 | 2.87% |
| 2009-10-16 | 8.26 | 8.66 | 8.16 | 8.36 | 398451 | 3348572 | 0.02 | 0.24% |
| 2009-10-09 | 8.07 | 8.50 | 7.83 | 8.34 | 172959 | 1428054 | 0.27 | 3.35% |
| 2009-09-30 | 7.64 | 8.07 | 7.18 | 8.07 | 196667 | 1552056 | 0.43 | 5.63% |
| 2009-09-25 | 8.19 | 8.46 | 7.58 | 7.64 | 167141 | 1343109 | -0.69 | -8.28% |
| 2009-09-18 | 8.06 | 8.80 | 8.02 | 8.33 | 482416 | 4107340 | 0.35 | 4.39% |
| 2009-09-11 | 7.97 | 8.19 | 7.81 | 7.98 | 251249 | 2008725 | 0.04 | 0.50% |
| 2009-09-04 | 7.80 | 8.09 | 7.09 | 7.94 | 216182 | 1648375 | 0.07 | 0.89% |
| 2009-08-28 | 7.81 | 8.34 | 7.50 | 7.87 | 289679 | 2303784 | 0.06 | 0.77% |
| 2009-08-21 | 8.30 | 8.30 | 7.21 | 7.81 | 203362 | 1571638 | -0.59 | -7.02% |
| 2009-08-14 | 9.70 | 9.86 | 8.39 | 8.40 | 247392 | 2280797 | -1.31 | -13.49% |
| 2009-08-07 | 10.15 | 10.74 | 9.62 | 9.71 | 566768 | 5775865 | -0.42 | -4.15% |
| 2009-07-31 | 10.56 | 11.03 | 9.68 | 10.13 | 906664 | 9470815 | -0.29 | -2.78% |
| 2009-07-24 | 9.88 | 10.55 | 9.50 | 10.42 | 798345 | 8059375 | 0.56 | 5.68% |
| 2009-07-17 | 9.39 | 10.20 | 9.39 | 9.86 | 733753 | 7199923 | 0.47 | 5.00% |
| 2009-07-10 | 9.01 | 9.66 | 8.94 | 9.39 | 587565 | 5456569 | 0.33 | 3.64% |
| 2009-07-03 | 9.22 | 9.26 | 8.88 | 9.06 | 470045 | 4261554 | -0.17 | -1.84% |
| 2009-06-26 | 9.60 | 9.62 | 9.02 | 9.23 | 300707 | 2773284 | -0.42 | -4.35% |
| 2009-06-19 | 9.40 | 9.74 | 9.29 | 9.65 | 405230 | 3875419 | 0.29 | 3.10% |
| 2009-06-12 | 9.56 | 10.26 | 9.28 | 9.36 | 920875 | 8888708 | -1.20 | -11.36% |
| 2009-06-05 | 11.35 | 11.96 | 10.56 | 10.56 | 273973 | 3089107 | -0.81 | -7.12% |
| 2009-05-27 | 10.94 | 11.93 | 10.55 | 11.37 | 368671 | 4129362 | 0.15 | 1.34% |
| 2009-05-22 | 11.00 | 12.86 | 10.71 | 11.22 | 698676 | 8306047 | -0.04 | -0.35% |
| 2009-05-15 | 11.80 | 12.20 | 11.00 | 11.26 | 241520 | 2803063 | 0.02 | 0.18% |
| 2009-05-07 | 9.79 | 11.24 | 9.79 | 11.24 | 885029 | 9245682 | 1.46 | 14.93% |
| 2009-04-29 | 8.58 | 9.98 | 8.15 | 9.78 | 700099 | 6510437 | 1.11 | 12.80% |
| 2009-04-24 | 7.77 | 9.02 | 7.77 | 8.67 | 774491 | 6512574 | 0.90 | 11.58% |
| 2009-04-17 | 8.12 | 8.39 | 7.73 | 7.77 | 661271 | 5309155 | -0.32 | -3.96% |
| 2009-04-10 | 6.88 | 8.40 | 6.88 | 8.09 | 922731 | 7146317 | 1.19 | 17.25% |
| 2009-04-03 | 6.83 | 7.18 | 6.77 | 6.90 | 271482 | 1900032 | 0.02 | 0.29% |
| 2009-03-27 | 6.89 | 7.05 | 6.57 | 6.88 | 226026 | 1545368 | 0.05 | 0.73% |
| 2009-03-20 | 6.16 | 6.98 | 6.10 | 6.83 | 247511 | 1654084 | 0.64 | 10.34% |
| 2009-03-13 | 6.72 | 6.74 | 6.08 | 6.19 | 195546 | 1253163 | -0.48 | -7.20% |
| 2009-03-06 | 5.80 | 6.68 | 5.66 | 6.67 | 324568 | 2037032 | 0.76 | 12.86% |
| 2009-02-27 | 7.00 | 7.40 | 5.80 | 5.91 | 263856 | 1818007 | -1.14 | -16.17% |
| 2009-02-20 | 7.25 | 7.43 | 6.50 | 7.05 | 213630 | 1490906 | -0.08 | -1.12% |
| 2009-02-13 | 6.78 | 7.15 | 6.67 | 7.13 | 225422 | 1550423 | 0.45 | 6.74% |
| 2009-02-06 | 6.31 | 6.70 | 6.22 | 6.68 | 258026 | 1674365 | 0.39 | 6.20% |
| 2009-01-23 | 5.85 | 6.36 | 5.70 | 6.29 | 202638 | 1218367 | 0.48 | 8.26% |
| 2009-01-16 | 5.60 | 6.03 | 5.28 | 5.81 | 176654 | 1010107 | 0.22 | 3.94% |
| 2009-01-09 | 4.99 | 5.69 | 4.99 | 5.59 | 151751 | 823290 | 0.71 | 14.55% |
| 2008-12-26 | 5.42 | 5.42 | 4.85 | 4.88 | 110144 | 562650 | -0.53 | -9.80% |
| 2008-12-19 | 4.98 | 5.51 | 4.92 | 5.41 | 145512 | 766053 | 0.43 | 8.63% |
| 2008-12-12 | 5.56 | 5.80 | 4.92 | 4.98 | 196304 | 1074985 | -0.53 | -9.62% |
| 2008-12-05 | 5.05 | 5.93 | 4.88 | 5.51 | 304542 | 1679620 | 0.46 | 9.11% |
| 2008-11-28 | 5.01 | 5.38 | 4.50 | 5.05 | 194019 | 971023 | 0.13 | 2.64% |
| 2008-11-21 | 4.95 | 5.14 | 4.52 | 4.92 | 213592 | 1038706 | 0.00 | 0.00% |
| 2008-11-14 | 4.28 | 4.94 | 4.17 | 4.92 | 214380 | 983427 | 0.74 | 17.70% |
| 2008-11-07 | 3.70 | 4.19 | 3.41 | 4.18 | 126499 | 486988 | 0.41 | 10.88% |
| 2008-10-31 | 4.30 | 4.30 | 3.61 | 3.77 | 75300 | 294016 | -0.62 | -14.12% |
| 2008-10-24 | 4.30 | 4.58 | 4.18 | 4.39 | 29917 | 131640 | 0.03 | 0.69% |
| 2008-10-17 | 4.30 | 4.80 | 4.14 | 4.36 | 39894 | 175615 | -0.06 | -1.36% |
| 2008-10-10 | 4.90 | 5.07 | 4.25 | 4.42 | 48357 | 223671 | -0.59 | -11.78% |
| 2008-09-26 | 5.13 | 5.32 | 4.50 | 5.01 | 101536 | 496995 | 0.17 | 3.51% |
| 2008-09-19 | 4.75 | 4.84 | 4.14 | 4.84 | 34883 | 161114 | 0.13 | 2.76% |
| 2008-09-12 | 5.30 | 5.40 | 4.65 | 4.71 | 31359 | 154310 | -0.58 | -10.96% |
| 2008-09-05 | 5.75 | 5.75 | 5.28 | 5.29 | 26294 | 144877 | -0.48 | -8.32% |
| 2008-08-29 | 6.38 | 6.38 | 5.50 | 5.77 | 42746 | 251291 | -0.51 | -8.12% |
| 2008-08-22 | 6.66 | 6.83 | 6.11 | 6.28 | 52772 | 341728 | -0.36 | -5.42% |
| 2008-08-15 | 6.69 | 6.70 | 6.06 | 6.64 | 62081 | 395532 | -0.02 | -0.30% |
| 2008-08-08 | 7.10 | 7.30 | 6.58 | 6.66 | 61162 | 428193 | -0.47 | -6.59% |
| 2008-08-01 | 7.61 | 7.74 | 6.88 | 7.13 | 71022 | 524382 | -0.39 | -5.19% |
| 2008-07-25 | 7.38 | 7.94 | 7.22 | 7.52 | 135421 | 1035096 | 0.07 | 0.94% |
| 2008-07-18 | 7.64 | 7.88 | 7.03 | 7.45 | 141085 | 1049863 | -0.13 | -1.72% |
| 2008-07-11 | 7.27 | 8.15 | 7.20 | 7.58 | 133290 | 1020938 | 0.32 | 4.41% |
| 2008-07-04 | 6.88 | 7.69 | 6.75 | 7.26 | 123788 | 901311 | 0.44 | 6.45% |
| 2008-06-27 | 6.49 | 7.35 | 6.26 | 6.82 | 110387 | 769409 | 0.23 | 3.49% |
| 2008-06-20 | 7.10 | 7.14 | 6.02 | 6.59 | 122242 | 820388 | -0.40 | -5.72% |
| 2008-06-13 | 8.15 | 8.18 | 6.92 | 6.99 | 75960 | 556470 | -1.42 | -16.89% |
| 2008-06-06 | 8.51 | 8.78 | 8.17 | 8.41 | 75654 | 640941 | -0.07 | -0.82% |
| 2008-05-30 | 9.20 | 9.36 | 8.25 | 8.48 | 152315 | 1352574 | -1.11 | -11.57% |
| 2008-05-23 | 23.13 | 23.34 | 9.56 | 9.59 | 169772 | 3268294 | -13.48 | -58.43% |
| 2008-05-16 | 22.80 | 24.07 | 21.95 | 23.07 | 161956 | 3729530 | -0.15 | -0.65% |
| 2008-05-09 | 21.26 | 23.40 | 20.16 | 23.22 | 178750 | 3910362 | 2.08 | 9.84% |
| 2008-04-30 | 19.67 | 21.28 | 19.53 | 21.14 | 53363 | 1091287 | 1.21 | 6.07% |
| 2008-04-25 | 18.10 | 20.59 | 15.71 | 19.93 | 121962 | 2278079 | 2.99 | 17.65% |
| 2008-04-18 | 19.80 | 19.80 | 16.70 | 16.94 | 60648 | 1119450 | -3.26 | -16.14% |
| 2008-04-11 | 19.00 | 21.10 | 18.79 | 20.20 | 78515 | 1591337 | 0.60 | 3.06% |
| 2008-04-03 | 22.28 | 23.27 | 18.54 | 19.60 | 89999 | 1875640 | -3.33 | -14.52% |
| 2008-03-28 | 23.01 | 23.85 | 21.24 | 22.93 | 136633 | 3086401 | 0.44 | 1.96% |
| 2008-03-21 | 22.15 | 23.20 | 19.12 | 22.49 | 131406 | 2787514 | 0.31 | 1.40% |
| 2008-03-14 | 23.30 | 24.40 | 21.30 | 22.18 | 193632 | 4465640 | 0.00 | 0.00% |
| 2008-03-07 | 20.52 | 23.58 | 20.40 | 22.18 | 118120 | 2638378 | 1.65 | 8.04% |
| 2008-02-29 | 20.90 | 20.90 | 19.06 | 20.53 | 28625 | 573565 | -0.05 | -0.24% |
| 2008-02-22 | 20.40 | 21.49 | 19.92 | 20.58 | 36628 | 758882 | 1.14 | 5.86% |
| 2008-02-15 | 19.50 | 19.90 | 19.23 | 19.44 | 13151 | 258100 | -0.31 | -1.57% |
| 2008-02-05 | 18.55 | 19.85 | 18.55 | 19.75 | 20233 | 390487 | 1.70 | 9.42% |
| 2008-02-01 | 21.70 | 21.70 | 17.53 | 18.05 | 42073 | 830710 | -3.85 | -17.58% |
| 2008-01-25 | 24.24 | 24.79 | 19.90 | 21.90 | 120715 | 2651120 | -1.99 | -8.33% |
| 2008-01-18 | 22.18 | 24.50 | 22.02 | 23.89 | 159009 | 3662322 | 2.17 | 9.99% |
| 2008-01-11 | 21.31 | 22.25 | 20.66 | 21.72 | 71436 | 1538532 | 0.14 | 0.65% |
| 2008-01-04 | 20.42 | 22.10 | 20.30 | 21.58 | 37396 | 799224 | 1.15 | 5.63% |
| 2007-12-28 | 20.45 | 21.25 | 20.04 | 20.43 | 86382 | 1781021 | -0.02 | -0.10% |
| 2007-12-21 | 18.25 | 20.70 | 18.02 | 20.45 | 74005 | 1448178 | 2.28 | 12.55% |
| 2007-12-14 | 17.85 | 18.87 | 17.58 | 18.17 | 36789 | 672652 | 0.05 | 0.28% |
| 2007-12-07 | 17.30 | 18.15 | 17.23 | 18.12 | 25321 | 447599 | 0.76 | 4.38% |
| 2007-11-30 | 17.80 | 17.98 | 17.10 | 17.36 | 21478 | 375381 | -0.22 | -1.25% |
| 2007-11-23 | 18.39 | 18.92 | 17.20 | 17.58 | 44974 | 813485 | -0.43 | -2.39% |
| 2007-11-16 | 17.60 | 18.49 | 17.21 | 18.01 | 30766 | 552579 | 0.18 | 1.01% |
| 2007-11-09 | 17.20 | 18.38 | 17.02 | 17.83 | 35350 | 628314 | 0.58 | 3.36% |
| 2007-11-02 | 17.98 | 19.20 | 17.14 | 17.25 | 66796 | 1212402 | -0.52 | -2.93% |
| 2007-10-26 | 20.80 | 21.68 | 17.50 | 17.77 | 90729 | 1799371 | -3.83 | -17.73% |
| 2007-10-18 | 22.40 | 24.01 | 21.40 | 21.60 | 172825 | 3940206 | -0.48 | -2.17% |
| 2007-10-12 | 20.58 | 22.53 | 20.08 | 22.08 | 231468 | 4969163 | 1.97 | 9.80% |
| 2007-09-28 | 19.19 | 20.22 | 18.63 | 20.11 | 65005 | 1263142 | 0.91 | 4.74% |
| 2007-09-21 | 19.96 | 20.45 | 18.79 | 19.20 | 86855 | 1711363 | -0.70 | -3.52% |
| 2007-09-14 | 20.48 | 21.17 | 19.02 | 19.90 | 89503 | 1794494 | -0.80 | -3.87% |
| 2007-09-07 | 21.72 | 22.50 | 20.70 | 20.70 | 114770 | 2469427 | -0.84 | -3.90% |
| 2007-08-31 | 21.93 | 22.35 | 20.80 | 21.54 | 109247 | 2343507 | -0.32 | -1.46% |
| 2007-08-24 | 20.65 | 22.60 | 20.00 | 21.86 | 180040 | 3876744 | 1.60 | 7.90% |
| 2007-08-17 | 20.40 | 21.84 | 19.91 | 20.26 | 142523 | 2954218 | -0.35 | -1.70% |
| 2007-08-10 | 19.45 | 20.67 | 18.42 | 20.61 | 122365 | 2375500 | 1.18 | 6.07% |
| 2007-08-03 | 19.45 | 20.80 | 18.72 | 19.43 | 104231 | 2048707 | 0.03 | 0.15% |
| 2007-07-27 | 18.50 | 20.00 | 18.50 | 19.40 | 86473 | 1653102 | 0.98 | 5.32% |
| 2007-07-20 | 18.10 | 18.50 | 17.18 | 18.42 | 37074 | 661417 | 0.25 | 1.38% |
| 2007-07-13 | 17.58 | 18.49 | 17.12 | 18.17 | 73483 | 1310494 | 0.94 | 5.46% |
| 2007-07-06 | 17.90 | 18.73 | 15.68 | 17.23 | 55758 | 978783 | -0.67 | -3.74% |
| 2007-06-29 | 19.50 | 20.32 | 17.48 | 17.90 | 81432 | 1562578 | -1.63 | -8.35% |
| 2007-06-22 | 22.08 | 23.13 | 19.01 | 19.53 | 152824 | 3341019 | -3.17 | -13.96% |
| 2007-06-15 | 18.40 | 22.88 | 18.20 | 22.70 | 237194 | 4927863 | 4.50 | 24.73% |
| 2007-06-08 | 18.20 | 19.17 | 14.85 | 18.20 | 173704 | 3050317 | 0.31 | 1.73% |
| 2007-06-01 | 21.20 | 22.50 | 17.89 | 17.89 | 206499 | 4280617 | -3.05 | -14.56% |
| 2007-05-25 | 19.85 | 22.22 | 19.60 | 20.94 | 224155 | 4648115 | 0.48 | 2.35% |
| 2007-05-18 | 19.69 | 21.28 | 19.30 | 20.46 | 202031 | 4080836 | 0.70 | 3.54% |
| 2007-05-11 | 17.22 | 21.32 | 17.22 | 19.76 | 361796 | 7092331 | 2.27 | 12.98% |
| 2007-04-27 | 16.69 | 17.67 | 16.59 | 17.49 | 223695 | 3817862 | 0.90 | 5.42% |
| 2007-04-20 | 16.25 | 17.70 | 15.65 | 16.59 | 280976 | 4735433 | 0.29 | 1.78% |
| 2007-04-13 | 16.24 | 16.76 | 15.61 | 16.30 | 230163 | 3741975 | 0.06 | 0.37% |
| 2007-04-06 | 15.55 | 16.58 | 15.39 | 16.24 | 131511 | 2110270 | 0.61 | 3.90% |
| 2007-03-30 | 16.21 | 16.95 | 15.30 | 15.63 | 138277 | 2231881 | -0.55 | -3.40% |
| 2007-03-23 | 14.64 | 16.97 | 14.52 | 16.18 | 202247 | 3261890 | 1.00 | 6.59% |
| 2007-03-16 | 14.72 | 15.80 | 14.32 | 15.18 | 168739 | 2563547 | 0.47 | 3.19% |
| 2007-03-09 | 14.39 | 15.17 | 13.85 | 14.71 | 88240 | 1285907 | 0.50 | 3.52% |
| 2007-03-02 | 15.30 | 16.38 | 13.80 | 14.21 | 184815 | 2776076 | -0.91 | -6.02% |
| 2007-02-16 | 13.79 | 15.48 | 13.70 | 15.12 | 131852 | 1939805 | 1.32 | 9.56% |
| 2007-02-09 | 13.00 | 14.08 | 12.77 | 13.80 | 110597 | 1481091 | 0.69 | 5.26% |
| 2007-02-02 | 14.10 | 14.58 | 12.81 | 13.11 | 122036 | 1680011 | -0.88 | -6.29% |
| 2007-01-26 | 15.50 | 16.05 | 13.00 | 13.99 | 189356 | 2815892 | -1.21 | -7.96% |
| 2007-01-19 | 13.70 | 15.38 | 13.60 | 15.20 | 149296 | 2171215 | 1.45 | 10.54% |
| 2007-01-12 | 14.35 | 15.40 | 13.60 | 13.75 | 132984 | 1934920 | -0.54 | -3.78% |
| 2007-01-05 | 14.49 | 14.80 | 13.70 | 14.29 | 40416 | 578038 | 0.01 | 0.07% |
| 2006-12-29 | 12.82 | 14.75 | 12.68 | 14.28 | 121894 | 1692827 | 1.49 | 11.65% |
| 2006-12-22 | 12.60 | 13.88 | 12.40 | 12.79 | 164836 | 2178936 | 0.37 | 2.98% |
| 2006-12-15 | 11.34 | 12.79 | 11.30 | 12.42 | 76426 | 935596 | 0.95 | 8.28% |
| 2006-12-08 | 12.35 | 13.28 | 11.25 | 11.47 | 141094 | 1749382 | -0.82 | -6.67% |
| 2006-12-01 | 10.71 | 12.60 | 10.60 | 12.29 | 123870 | 1440946 | 1.56 | 14.54% |
