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 | 8.66 | 9.30 | 8.30 | 8.90 | 831729 | 7390817 | 0.32 | 3.73% |
| 2009-11-20 | 8.26 | 8.69 | 8.18 | 8.58 | 792659 | 6676422 | 0.33 | 4.00% |
| 2009-11-13 | 7.99 | 8.35 | 7.78 | 8.25 | 676014 | 5447711 | 0.26 | 3.25% |
| 2009-11-06 | 7.14 | 8.04 | 6.96 | 7.99 | 597381 | 4633844 | 0.71 | 9.75% |
| 2009-10-30 | 7.78 | 7.93 | 7.17 | 7.28 | 526233 | 4014265 | -0.50 | -6.43% |
| 2009-10-23 | 7.66 | 8.09 | 7.60 | 7.78 | 724944 | 5657303 | 0.18 | 2.37% |
| 2009-10-15 | 7.02 | 7.62 | 6.80 | 7.60 | 465756 | 3367324 | 0.60 | 8.57% |
| 2009-10-09 | 6.77 | 7.04 | 6.72 | 7.00 | 98733 | 683893 | 0.27 | 4.01% |
| 2009-09-30 | 7.78 | 7.88 | 6.63 | 6.73 | 389905 | 2771785 | -1.30 | -16.19% |
| 2009-09-25 | 7.70 | 8.45 | 7.70 | 8.03 | 362369 | 2856320 | -0.52 | -6.08% |
| 2009-09-17 | 7.48 | 8.55 | 7.40 | 8.55 | 732200 | 5848340 | 1.08 | 14.46% |
| 2009-09-11 | 7.16 | 7.58 | 7.10 | 7.47 | 460872 | 3399452 | 0.28 | 3.89% |
| 2009-09-04 | 7.15 | 7.30 | 6.52 | 7.19 | 391159 | 2714466 | -0.04 | -0.55% |
| 2009-08-28 | 6.74 | 7.70 | 6.16 | 7.23 | 757700 | 5504657 | 0.52 | 7.75% |
| 2009-08-21 | 7.21 | 7.54 | 6.11 | 6.71 | 296786 | 1994949 | -1.15 | -14.63% |
| 2009-08-14 | 8.64 | 8.80 | 7.77 | 7.86 | 171710 | 1427736 | -0.79 | -9.13% |
| 2009-08-07 | 8.61 | 9.37 | 8.51 | 8.65 | 355236 | 3169834 | 0.03 | 0.35% |
| 2009-07-31 | 9.37 | 9.44 | 8.06 | 8.62 | 340970 | 3033102 | -0.76 | -8.10% |
| 2009-07-24 | 9.52 | 9.86 | 9.20 | 9.38 | 502596 | 4783088 | -0.16 | -1.68% |
| 2009-07-17 | 8.71 | 9.69 | 8.67 | 9.54 | 623420 | 5733744 | 0.76 | 8.66% |
| 2009-07-10 | 9.00 | 9.25 | 8.55 | 8.78 | 378753 | 3349772 | -0.28 | -3.09% |
| 2009-07-03 | 8.30 | 9.35 | 8.19 | 9.06 | 461029 | 3983437 | 0.75 | 9.03% |
| 2009-06-26 | 8.76 | 8.89 | 8.18 | 8.31 | 343379 | 2901318 | -0.46 | -5.25% |
| 2009-06-19 | 7.74 | 9.38 | 7.51 | 8.77 | 1092514 | 9295798 | 1.12 | 14.64% |
| 2009-06-12 | 7.70 | 7.75 | 7.42 | 7.65 | 150785 | 1143949 | -0.06 | -0.78% |
| 2009-06-05 | 7.82 | 8.08 | 7.68 | 7.71 | 261158 | 2051711 | -0.04 | -0.52% |
| 2009-05-27 | 7.50 | 8.17 | 7.45 | 7.75 | 327796 | 2585479 | 0.07 | 0.91% |
| 2009-05-22 | 7.75 | 7.93 | 7.26 | 7.68 | 403530 | 3103077 | -0.12 | -1.54% |
| 2009-05-15 | 7.72 | 7.90 | 7.05 | 7.80 | 364445 | 2740768 | 0.10 | 1.30% |
| 2009-05-08 | 7.55 | 7.96 | 7.45 | 7.70 | 491744 | 3787410 | 0.07 | 0.92% |
| 2009-04-30 | 7.89 | 7.90 | 6.61 | 7.63 | 465856 | 3333038 | -0.19 | -2.43% |
| 2009-04-24 | 13.33 | 13.47 | 7.10 | 7.82 | 761777 | 6735923 | -5.55 | -41.51% |
| 2009-04-17 | 10.22 | 15.08 | 10.00 | 13.37 | 424182 | 5192701 | 3.19 | 31.34% |
| 2009-04-10 | 9.59 | 10.30 | 9.30 | 10.18 | 141127 | 1390148 | 0.66 | 6.93% |
| 2009-04-03 | 9.60 | 10.09 | 9.33 | 9.52 | 281502 | 2735468 | -0.01 | -0.10% |
| 2009-03-27 | 9.28 | 9.68 | 9.06 | 9.53 | 279904 | 2625815 | 0.24 | 2.58% |
| 2009-03-20 | 8.34 | 9.67 | 8.17 | 9.29 | 600107 | 5461687 | 0.84 | 9.94% |
| 2009-03-13 | 7.85 | 8.80 | 7.60 | 8.45 | 240561 | 2000024 | 0.30 | 3.68% |
| 2009-03-06 | 6.33 | 8.81 | 6.30 | 8.15 | 456673 | 3611116 | 1.76 | 27.54% |
| 2009-02-27 | 7.02 | 7.82 | 6.29 | 6.39 | 340002 | 2467517 | -0.60 | -8.58% |
| 2009-02-20 | 7.38 | 7.55 | 6.60 | 6.99 | 222184 | 1569388 | -0.31 | -4.25% |
| 2009-02-13 | 6.63 | 7.45 | 6.43 | 7.30 | 345844 | 2410613 | 0.77 | 11.79% |
| 2009-02-06 | 5.90 | 6.63 | 5.85 | 6.53 | 229122 | 1440593 | 0.64 | 10.87% |
| 2009-01-23 | 5.86 | 6.12 | 5.86 | 5.89 | 128565 | 768306 | 0.02 | 0.34% |
| 2009-01-16 | 5.79 | 6.07 | 5.53 | 5.87 | 130445 | 759168 | 0.13 | 2.27% |
| 2009-01-09 | 5.21 | 6.19 | 5.21 | 5.74 | 179911 | 1025157 | 0.36 | 6.69% |
| 2008-12-26 | 6.27 | 6.36 | 5.25 | 5.38 | 95524 | 556490 | -0.91 | -14.47% |
| 2008-12-19 | 5.85 | 6.38 | 5.67 | 6.29 | 122511 | 747281 | 0.53 | 9.20% |
| 2008-12-12 | 6.30 | 6.89 | 5.61 | 5.76 | 254917 | 1652904 | -0.49 | -7.84% |
| 2008-12-05 | 5.40 | 6.52 | 5.35 | 6.25 | 330377 | 1993983 | 0.83 | 15.31% |
| 2008-11-28 | 5.60 | 5.90 | 5.14 | 5.42 | 178291 | 981929 | -0.21 | -3.73% |
| 2008-11-21 | 5.49 | 5.87 | 5.10 | 5.63 | 188771 | 1041982 | 0.12 | 2.18% |
| 2008-11-14 | 4.85 | 5.63 | 4.84 | 5.51 | 185700 | 963246 | 0.67 | 13.84% |
| 2008-11-07 | 4.87 | 4.95 | 4.51 | 4.84 | 43918 | 207964 | -0.04 | -0.82% |
| 2008-10-31 | 5.13 | 5.26 | 4.74 | 4.88 | 59709 | 298572 | -0.32 | -6.15% |
| 2008-10-24 | 5.27 | 5.58 | 5.06 | 5.20 | 60867 | 324069 | -0.13 | -2.44% |
| 2008-10-17 | 5.38 | 6.02 | 5.13 | 5.33 | 76565 | 418677 | -0.18 | -3.27% |
| 2008-10-10 | 6.15 | 6.20 | 5.28 | 5.51 | 73859 | 432054 | -0.79 | -12.54% |
| 2008-09-26 | 7.08 | 7.16 | 5.81 | 6.30 | 152823 | 982873 | -0.23 | -3.52% |
| 2008-09-19 | 6.95 | 6.96 | 5.38 | 6.53 | 124409 | 764665 | -0.38 | -5.50% |
| 2008-09-12 | 6.51 | 7.57 | 6.39 | 6.91 | 236712 | 1690639 | 0.39 | 5.98% |
| 2008-09-05 | 7.10 | 7.14 | 6.45 | 6.52 | 67622 | 458525 | -0.72 | -9.95% |
| 2008-08-29 | 7.89 | 7.99 | 6.86 | 7.24 | 106354 | 769559 | -0.64 | -8.12% |
| 2008-08-22 | 7.70 | 8.49 | 6.76 | 7.88 | 162715 | 1250843 | 0.02 | 0.25% |
| 2008-08-15 | 8.45 | 8.45 | 6.98 | 7.86 | 122452 | 925941 | -0.72 | -8.39% |
| 2008-08-08 | 10.32 | 10.48 | 8.58 | 8.58 | 110933 | 1054434 | -1.63 | -15.96% |
| 2008-08-01 | 10.71 | 11.00 | 9.68 | 10.21 | 199949 | 2081440 | -0.58 | -5.38% |
| 2008-07-25 | 9.69 | 11.50 | 9.58 | 10.79 | 402283 | 4406050 | 0.92 | 9.32% |
| 2008-07-18 | 10.14 | 10.55 | 9.12 | 9.87 | 190414 | 1895688 | -0.47 | -4.54% |
| 2008-07-11 | 10.23 | 11.20 | 9.52 | 10.34 | 403020 | 4235955 | -0.16 | -1.52% |
| 2008-07-04 | 9.10 | 11.06 | 8.01 | 10.50 | 505573 | 4878776 | 1.78 | 20.41% |
| 2008-06-27 | 6.59 | 8.72 | 5.94 | 8.72 | 81006 | 631440 | 2.12 | 32.12% |
| 2008-06-20 | 8.02 | 8.46 | 6.31 | 6.60 | 182761 | 1401890 | -1.09 | -14.17% |
| 2008-06-13 | 8.01 | 8.01 | 6.68 | 7.69 | 31166 | 232778 | -0.55 | -6.67% |
| 2008-06-06 | 8.27 | 8.93 | 8.07 | 8.24 | 54314 | 463891 | -0.03 | -0.36% |
| 2008-05-30 | 8.40 | 8.85 | 8.13 | 8.27 | 24974 | 209759 | -0.28 | -3.27% |
| 2008-05-23 | 9.77 | 10.00 | 8.19 | 8.55 | 49128 | 443272 | -1.22 | -12.49% |
| 2008-05-16 | 9.20 | 10.63 | 9.18 | 9.77 | 158676 | 1593222 | 0.40 | 4.27% |
| 2008-05-09 | 9.66 | 10.20 | 8.73 | 9.37 | 102963 | 993192 | -0.62 | -6.21% |
| 2008-04-30 | 8.45 | 10.10 | 8.30 | 9.99 | 113207 | 1045165 | 1.44 | 16.84% |
| 2008-04-25 | 8.69 | 8.90 | 7.23 | 8.55 | 66153 | 549666 | 0.65 | 8.23% |
| 2008-04-18 | 9.74 | 9.74 | 7.88 | 7.90 | 48100 | 432534 | -2.12 | -21.16% |
| 2008-04-11 | 8.98 | 10.13 | 8.65 | 10.02 | 63974 | 611544 | 0.98 | 10.84% |
| 2008-04-03 | 10.70 | 10.99 | 8.42 | 9.04 | 57758 | 570346 | -1.79 | -16.53% |
| 2008-03-28 | 10.54 | 11.18 | 9.11 | 10.83 | 80727 | 845136 | 0.57 | 5.56% |
| 2008-03-21 | 11.71 | 11.71 | 8.94 | 10.26 | 91464 | 921683 | -1.43 | -12.23% |
| 2008-03-14 | 13.84 | 13.84 | 11.36 | 11.69 | 86770 | 1085184 | -2.60 | -18.20% |
| 2008-03-07 | 14.05 | 16.40 | 13.48 | 14.29 | 163594 | 2444423 | 0.12 | 0.85% |
| 2008-02-29 | 12.63 | 14.46 | 12.13 | 14.17 | 131664 | 1812140 | 1.40 | 10.96% |
| 2008-02-22 | 12.52 | 12.80 | 11.70 | 12.77 | 53221 | 659944 | 0.65 | 5.36% |
| 2008-02-15 | 11.65 | 12.35 | 11.40 | 12.12 | 22155 | 263019 | 0.15 | 1.25% |
| 2008-02-05 | 11.76 | 12.08 | 11.21 | 11.97 | 26330 | 308042 | 0.76 | 6.78% |
| 2008-02-01 | 13.05 | 13.05 | 11.05 | 11.21 | 45092 | 537266 | -1.83 | -14.03% |
| 2008-01-25 | 14.02 | 14.22 | 12.03 | 13.04 | 78310 | 1000684 | -1.01 | -7.19% |
| 2008-01-18 | 13.18 | 15.50 | 12.92 | 14.05 | 157356 | 2283310 | 0.85 | 6.44% |
| 2008-01-11 | 12.84 | 14.15 | 12.81 | 13.20 | 157337 | 2121914 | 0.36 | 2.80% |
| 2008-01-04 | 12.83 | 14.14 | 12.81 | 12.84 | 100476 | 1337345 | 0.62 | 5.07% |
| 2007-12-28 | 10.48 | 12.22 | 10.30 | 12.22 | 117629 | 1298620 | 1.86 | 17.95% |
| 2007-12-21 | 9.50 | 10.36 | 9.32 | 10.36 | 133654 | 1339338 | 0.96 | 10.21% |
| 2007-12-14 | 9.65 | 10.38 | 9.25 | 9.40 | 130555 | 1265369 | -0.33 | -3.39% |
| 2007-12-07 | 8.80 | 9.81 | 8.61 | 9.73 | 30509 | 282862 | 0.93 | 10.57% |
| 2007-11-30 | 9.15 | 9.38 | 8.45 | 8.80 | 19557 | 173643 | -0.30 | -3.30% |
| 2007-11-23 | 8.77 | 9.94 | 8.71 | 9.10 | 56366 | 531429 | 0.24 | 2.71% |
| 2007-11-16 | 8.83 | 9.32 | 8.39 | 8.86 | 36211 | 317547 | 0.03 | 0.34% |
| 2007-11-09 | 9.41 | 9.65 | 8.72 | 8.83 | 20224 | 187517 | -0.57 | -6.06% |
| 2007-11-02 | 9.98 | 10.30 | 9.21 | 9.40 | 51582 | 504027 | -0.64 | -6.38% |
| 2007-10-26 | 11.01 | 11.01 | 10.03 | 10.04 | 84378 | 870735 | -8.62 | -46.20% |
| 2007-10-18 | 19.50 | 20.16 | 18.40 | 18.66 | 37148 | 718433 | -0.26 | -1.37% |
| 2007-10-12 | 20.90 | 20.90 | 18.75 | 18.92 | 28449 | 561840 | -1.34 | -6.61% |
| 2007-09-27 | 20.60 | 21.01 | 19.38 | 20.26 | 25058 | 508465 | -0.22 | -1.07% |
| 2007-09-21 | 19.29 | 20.87 | 19.08 | 20.48 | 36343 | 727649 | 1.19 | 6.17% |
| 2007-09-14 | 18.54 | 20.37 | 18.50 | 19.29 | 26481 | 512355 | 0.17 | 0.89% |
| 2007-09-07 | 20.15 | 20.41 | 19.01 | 19.12 | 47314 | 938460 | -1.02 | -5.07% |
| 2007-08-31 | 21.00 | 21.97 | 19.41 | 20.14 | 52019 | 1063142 | -0.86 | -4.09% |
| 2007-08-24 | 18.90 | 21.88 | 18.75 | 21.00 | 78920 | 1612630 | 2.21 | 11.76% |
| 2007-08-17 | 19.87 | 20.35 | 18.24 | 18.79 | 84027 | 1613390 | -0.13 | -0.69% |
| 2007-08-10 | 17.66 | 19.47 | 17.22 | 18.92 | 104248 | 1903931 | 2.10 | 12.48% |
| 2007-08-03 | 13.79 | 16.82 | 13.75 | 16.82 | 44787 | 676852 | 3.64 | 27.62% |
| 2007-07-27 | 11.80 | 13.18 | 11.61 | 13.18 | 66188 | 816028 | 1.54 | 13.23% |
| 2007-07-20 | 10.06 | 11.64 | 10.06 | 11.64 | 27353 | 311982 | 2.06 | 21.50% |
| 2007-07-12 | 8.15 | 9.58 | 8.15 | 9.58 | 24327 | 212599 | 1.38 | 16.83% |
| 2007-07-06 | 8.68 | 8.91 | 7.65 | 8.20 | 23825 | 196378 | -0.92 | -10.09% |
| 2007-06-29 | 10.02 | 10.50 | 9.12 | 9.12 | 27776 | 270998 | -1.43 | -13.55% |
| 2007-06-22 | 12.16 | 12.56 | 10.55 | 10.55 | 39282 | 459047 | -1.87 | -15.06% |
| 2007-06-15 | 12.07 | 13.38 | 11.54 | 12.42 | 37278 | 472538 | 0.92 | 8.00% |
| 2007-06-08 | 12.34 | 12.34 | 10.66 | 11.50 | 30963 | 350751 | -1.49 | -11.47% |
| 2007-06-01 | 14.60 | 15.59 | 12.99 | 12.99 | 48294 | 685595 | -1.15 | -8.13% |
| 2007-05-24 | 12.82 | 15.04 | 12.38 | 14.14 | 57089 | 812759 | 1.15 | 8.85% |
| 2007-05-18 | 12.53 | 13.19 | 11.88 | 12.99 | 36309 | 461129 | 0.02 | 0.15% |
| 2007-05-11 | 12.66 | 13.69 | 11.87 | 12.97 | 71283 | 907415 | -0.35 | -2.63% |
| 2007-04-27 | 12.30 | 13.53 | 12.30 | 13.32 | 39032 | 510618 | 0.92 | 7.42% |
| 2007-04-20 | 11.47 | 12.53 | 11.10 | 12.40 | 42473 | 508543 | 1.48 | 13.55% |
| 2007-04-13 | 10.50 | 11.35 | 10.28 | 10.92 | 38721 | 416741 | 0.40 | 3.80% |
| 2007-04-06 | 10.78 | 10.97 | 10.18 | 10.52 | 31712 | 335304 | -0.21 | -1.96% |
| 2007-03-30 | 9.87 | 11.15 | 9.40 | 10.73 | 89716 | 932503 | 1.33 | 14.15% |
| 2007-03-23 | 7.70 | 9.40 | 7.69 | 9.40 | 44558 | 391509 | 1.33 | 16.48% |
| 2007-03-16 | 7.54 | 8.72 | 7.50 | 8.07 | 30479 | 243599 | 0.53 | 7.03% |
| 2007-03-09 | 7.10 | 7.54 | 6.93 | 7.54 | 27228 | 196986 | 0.41 | 5.75% |
| 2007-03-02 | 7.12 | 7.59 | 6.70 | 7.13 | 32337 | 227872 | 0.05 | 0.71% |
| 2007-02-16 | 6.49 | 7.35 | 6.48 | 7.08 | 30443 | 209868 | 0.57 | 8.76% |
| 2007-02-09 | 5.97 | 6.54 | 5.97 | 6.51 | 26980 | 167297 | 0.50 | 8.32% |
| 2007-02-02 | 5.85 | 6.15 | 5.67 | 6.01 | 33187 | 197104 | 0.26 | 4.52% |
| 2007-01-26 | 5.69 | 6.35 | 5.56 | 5.75 | 51613 | 305981 | 0.07 | 1.23% |
| 2007-01-19 | 5.78 | 5.84 | 5.33 | 5.68 | 32888 | 183039 | 0.03 | 0.53% |
| 2007-01-12 | 5.25 | 5.65 | 5.08 | 5.65 | 24614 | 133022 | 0.50 | 9.71% |
| 2007-01-05 | 5.08 | 5.23 | 5.00 | 5.15 | 5158 | 26409 | 0.17 | 3.41% |
| 2006-12-29 | 5.47 | 5.47 | 4.89 | 4.98 | 21932 | 114721 | -0.23 | -4.42% |
| 2006-12-22 | 5.26 | 5.35 | 5.02 | 5.21 | 12856 | 66605 | -0.05 | -0.95% |
| 2006-12-15 | 5.06 | 5.40 | 4.84 | 5.26 | 11138 | 58049 | 0.18 | 3.54% |
| 2006-12-08 | 5.27 | 5.39 | 5.00 | 5.08 | 11824 | 61380 | -0.22 | -4.15% |
| 2006-12-01 | 5.23 | 5.43 | 5.11 | 5.30 | 12121 | 63191 | 0.08 | 1.53% |
