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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 9.74 | 10.50 | 8.77 | 8.97 | 830599 | 8092899 | -0.82 | -8.38% |
| 2009-11-20 | 9.27 | 9.97 | 9.27 | 9.79 | 606361 | 5811910 | 0.52 | 5.61% |
| 2009-11-13 | 9.14 | 9.75 | 9.01 | 9.27 | 586091 | 5485693 | 0.21 | 2.32% |
| 2009-11-06 | 9.08 | 9.75 | 8.95 | 9.06 | 733459 | 6788398 | -0.18 | -1.95% |
| 2009-10-30 | 8.59 | 9.45 | 8.38 | 9.24 | 719617 | 6373418 | 0.65 | 7.57% |
| 2009-10-23 | 7.63 | 8.88 | 7.57 | 8.59 | 705444 | 5935529 | 0.97 | 12.73% |
| 2009-10-16 | 7.47 | 7.77 | 7.33 | 7.62 | 240810 | 1833996 | 0.21 | 2.83% |
| 2009-10-09 | 7.14 | 7.42 | 7.10 | 7.41 | 36249 | 265025 | 0.29 | 4.07% |
| 2009-09-30 | 7.32 | 7.42 | 6.98 | 7.12 | 87377 | 625489 | -0.16 | -2.20% |
| 2009-09-25 | 7.57 | 7.88 | 7.15 | 7.28 | 257994 | 1934546 | -0.34 | -4.46% |
| 2009-09-18 | 7.56 | 8.07 | 7.52 | 7.62 | 476625 | 3724919 | 0.07 | 0.93% |
| 2009-09-11 | 7.43 | 7.72 | 7.22 | 7.55 | 387873 | 2903152 | 0.20 | 2.72% |
| 2009-09-04 | 7.49 | 7.49 | 6.85 | 7.35 | 303218 | 2172298 | -0.18 | -2.39% |
| 2009-08-28 | 7.78 | 8.05 | 7.38 | 7.53 | 451174 | 3488703 | -0.23 | -2.96% |
| 2009-08-21 | 8.18 | 8.32 | 7.09 | 7.76 | 453123 | 3461649 | -0.47 | -5.71% |
| 2009-08-14 | 8.98 | 9.24 | 8.17 | 8.23 | 563063 | 4974173 | -0.77 | -8.56% |
| 2009-08-07 | 8.87 | 9.54 | 8.80 | 9.00 | 956322 | 8761001 | 0.16 | 1.81% |
| 2009-07-31 | 8.71 | 9.20 | 8.12 | 8.84 | 826022 | 7280293 | 0.13 | 1.49% |
| 2009-07-24 | 9.13 | 9.26 | 8.52 | 8.71 | 853812 | 7613299 | -0.40 | -4.39% |
| 2009-07-17 | 9.00 | 9.37 | 8.93 | 9.11 | 954457 | 8711682 | 0.10 | 1.11% |
| 2009-07-10 | 8.90 | 9.25 | 8.51 | 9.01 | 962213 | 8517693 | 0.04 | 0.45% |
| 2009-07-03 | 8.84 | 9.05 | 8.45 | 8.97 | 776090 | 6768150 | 0.12 | 1.36% |
| 2009-06-26 | 8.96 | 9.28 | 8.64 | 8.85 | 881175 | 7879598 | -0.09 | -1.01% |
| 2009-06-19 | 9.68 | 10.13 | 8.89 | 8.94 | 1566048 | 14632789 | -0.95 | -9.61% |
| 2009-06-12 | 7.58 | 9.91 | 7.58 | 9.89 | 2411621 | 21297988 | 2.35 | 31.17% |
| 2009-06-05 | 7.72 | 7.98 | 7.52 | 7.54 | 797054 | 6192968 | -0.20 | -2.58% |
| 2009-05-27 | 7.40 | 7.80 | 7.15 | 7.74 | 573192 | 4343373 | 0.09 | 1.18% |
| 2009-05-22 | 7.29 | 7.89 | 7.11 | 7.65 | 1094621 | 8338110 | 0.36 | 4.94% |
| 2009-05-15 | 7.27 | 7.44 | 6.91 | 7.29 | 540584 | 3920367 | 0.00 | 0.00% |
| 2009-05-08 | 7.14 | 7.80 | 7.10 | 7.29 | 868768 | 6457295 | 0.18 | 2.53% |
| 2009-04-30 | 7.35 | 7.36 | 6.73 | 7.11 | 493879 | 3455363 | -0.29 | -3.92% |
| 2009-04-24 | 7.81 | 8.20 | 7.35 | 7.40 | 964994 | 7549990 | -0.45 | -5.73% |
| 2009-04-17 | 8.00 | 8.66 | 7.71 | 7.85 | 1933513 | 15733746 | -0.30 | -3.68% |
| 2009-04-10 | 7.71 | 8.27 | 7.56 | 8.15 | 1281533 | 10152902 | 0.44 | 5.71% |
| 2009-04-03 | 7.70 | 8.09 | 7.20 | 7.71 | 1372052 | 10605997 | 0.16 | 2.12% |
| 2009-03-27 | 7.39 | 7.80 | 7.00 | 7.55 | 1031665 | 7695839 | 0.24 | 3.28% |
| 2009-03-20 | 7.01 | 7.58 | 6.83 | 7.31 | 736367 | 5364602 | 0.38 | 5.48% |
| 2009-03-13 | 7.31 | 7.53 | 6.50 | 6.93 | 653541 | 4538795 | -0.34 | -4.68% |
| 2009-03-06 | 6.73 | 7.60 | 6.49 | 7.27 | 1121504 | 8004796 | 0.35 | 5.06% |
| 2009-02-27 | 7.10 | 8.56 | 6.92 | 6.92 | 2388236 | 18597430 | -0.32 | -4.42% |
| 2009-02-20 | 7.67 | 7.90 | 6.76 | 7.24 | 1605892 | 11666577 | -0.10 | -1.36% |
| 2009-02-13 | 6.47 | 7.45 | 6.24 | 7.34 | 1177939 | 8075440 | 1.00 | 15.77% |
| 2009-02-06 | 5.60 | 6.38 | 5.52 | 6.34 | 922758 | 5496998 | 0.84 | 15.27% |
| 2009-01-23 | 5.42 | 5.63 | 5.20 | 5.50 | 459345 | 2495372 | 0.11 | 2.04% |
| 2009-01-16 | 5.36 | 5.69 | 5.30 | 5.39 | 769012 | 4223636 | 0.00 | 0.00% |
| 2009-01-09 | 4.77 | 5.62 | 4.73 | 5.39 | 636278 | 3348154 | 0.66 | 13.95% |
| 2008-12-26 | 5.38 | 5.43 | 4.70 | 4.73 | 581742 | 2936353 | -0.65 | -12.08% |
| 2008-12-19 | 5.18 | 5.54 | 4.90 | 5.38 | 477925 | 2508213 | 0.27 | 5.28% |
| 2008-12-12 | 5.67 | 5.99 | 5.03 | 5.11 | 820453 | 4580152 | -0.41 | -7.43% |
| 2008-12-05 | 4.98 | 5.65 | 4.72 | 5.52 | 514714 | 2724799 | 0.48 | 9.52% |
| 2008-11-28 | 5.32 | 5.53 | 4.79 | 5.04 | 402054 | 2089940 | -0.24 | -4.54% |
| 2008-11-21 | 5.21 | 5.59 | 4.88 | 5.28 | 351627 | 1835896 | 0.04 | 0.76% |
| 2008-11-14 | 4.64 | 5.25 | 4.59 | 5.24 | 224586 | 1115796 | 0.67 | 14.66% |
| 2008-11-07 | 4.60 | 4.66 | 4.32 | 4.57 | 52796 | 239666 | -0.03 | -0.65% |
| 2008-10-31 | 5.41 | 5.41 | 4.55 | 4.60 | 82269 | 400245 | -0.90 | -16.36% |
| 2008-10-24 | 5.56 | 5.85 | 5.43 | 5.50 | 58721 | 330652 | -0.06 | -1.08% |
| 2008-10-17 | 5.97 | 6.40 | 5.47 | 5.56 | 86701 | 510869 | -0.40 | -6.71% |
| 2008-10-10 | 6.20 | 6.56 | 5.88 | 5.96 | 133137 | 829067 | -0.53 | -8.17% |
| 2008-09-26 | 7.02 | 7.02 | 6.06 | 6.49 | 303428 | 1980405 | 0.11 | 1.72% |
| 2008-09-19 | 5.92 | 6.38 | 5.54 | 6.38 | 154022 | 927548 | 0.41 | 6.87% |
| 2008-09-12 | 6.49 | 6.55 | 5.94 | 5.97 | 80957 | 494462 | -0.58 | -8.86% |
| 2008-09-05 | 6.85 | 6.88 | 6.43 | 6.55 | 68001 | 453124 | -0.33 | -4.80% |
| 2008-08-29 | 7.15 | 7.22 | 6.62 | 6.88 | 90364 | 618994 | -0.21 | -2.96% |
| 2008-08-22 | 7.46 | 7.69 | 6.75 | 7.09 | 152572 | 1113213 | -0.41 | -5.47% |
| 2008-08-15 | 7.39 | 7.64 | 6.81 | 7.50 | 249436 | 1813006 | 0.07 | 0.94% |
| 2008-08-08 | 7.84 | 7.94 | 7.34 | 7.43 | 146426 | 1127716 | -0.40 | -5.11% |
| 2008-08-01 | 8.51 | 8.65 | 7.55 | 7.83 | 347344 | 2838574 | -0.62 | -7.34% |
| 2008-07-25 | 7.93 | 8.88 | 7.85 | 8.45 | 403579 | 3422289 | 0.54 | 6.83% |
| 2008-07-18 | 9.00 | 9.11 | 7.43 | 7.91 | 395026 | 3234768 | -1.18 | -12.98% |
| 2008-07-11 | 7.92 | 9.50 | 7.92 | 9.09 | 573657 | 5150933 | 1.19 | 15.06% |
| 2008-07-04 | 8.08 | 8.34 | 7.55 | 7.90 | 193127 | 1548764 | -0.20 | -2.47% |
| 2008-06-27 | 7.80 | 9.19 | 7.76 | 8.10 | 310348 | 2632612 | 0.02 | 0.25% |
| 2008-06-20 | 9.87 | 9.88 | 7.43 | 8.08 | 335635 | 2894758 | -1.64 | -16.87% |
| 2008-06-13 | 11.70 | 11.75 | 9.70 | 9.72 | 140653 | 1460245 | -8.94 | -47.91% |
| 2008-06-06 | 18.80 | 20.17 | 18.55 | 18.66 | 209661 | 4054730 | -0.28 | -1.48% |
| 2008-05-30 | 19.18 | 19.81 | 18.51 | 18.94 | 178984 | 3421695 | -0.32 | -1.66% |
| 2008-05-23 | 23.30 | 23.80 | 18.93 | 19.26 | 336867 | 7004086 | -4.09 | -17.52% |
| 2008-05-15 | 23.20 | 24.50 | 22.68 | 23.35 | 333455 | 7842677 | -0.28 | -1.19% |
| 2008-05-09 | 24.00 | 26.00 | 23.10 | 23.63 | 458331 | 11206290 | 0.31 | 1.33% |
| 2008-04-30 | 22.90 | 23.32 | 20.85 | 23.32 | 219899 | 4841927 | 0.34 | 1.48% |
| 2008-04-25 | 23.68 | 25.09 | 20.00 | 22.98 | 366851 | 8648247 | 1.32 | 6.09% |
| 2008-04-18 | 22.40 | 22.95 | 20.00 | 21.66 | 36638 | 790302 | -0.99 | -4.37% |
| 2008-04-11 | 21.50 | 23.80 | 21.00 | 22.65 | 64286 | 1462387 | 1.14 | 5.30% |
| 2008-04-03 | 23.89 | 23.89 | 19.42 | 21.51 | 116512 | 2513903 | -3.04 | -12.38% |
| 2008-03-28 | 28.00 | 28.00 | 22.50 | 24.55 | 115958 | 2914238 | -2.46 | -9.11% |
| 2008-03-21 | 28.00 | 28.86 | 22.87 | 27.01 | 124940 | 3249991 | -1.65 | -5.76% |
| 2008-03-14 | 27.96 | 29.49 | 27.11 | 28.66 | 133509 | 3783697 | 0.90 | 3.24% |
| 2008-03-07 | 32.48 | 33.58 | 27.40 | 27.76 | 201933 | 6022602 | -5.04 | -15.37% |
| 2008-02-29 | 33.51 | 34.27 | 30.18 | 32.80 | 82169 | 2678112 | -0.69 | -2.06% |
| 2008-02-22 | 31.79 | 35.27 | 31.50 | 33.49 | 130752 | 4417445 | 3.60 | 12.04% |
| 2008-02-15 | 30.00 | 30.88 | 28.61 | 29.89 | 34085 | 1025702 | -0.02 | -0.07% |
| 2008-02-05 | 30.00 | 31.65 | 29.55 | 29.91 | 98921 | 2989535 | 0.83 | 2.85% |
| 2008-02-01 | 31.89 | 32.60 | 27.56 | 29.08 | 289703 | 8972619 | -2.82 | -8.84% |
| 2008-01-25 | 29.70 | 32.80 | 26.30 | 31.90 | 377985 | 10866803 | 2.65 | 9.06% |
| 2008-01-18 | 27.06 | 30.30 | 27.06 | 29.25 | 371949 | 10652638 | 2.26 | 8.37% |
| 2008-01-11 | 23.57 | 27.10 | 23.00 | 26.99 | 294866 | 7481178 | 3.46 | 14.71% |
| 2008-01-04 | 22.33 | 24.25 | 22.33 | 23.53 | 77419 | 1814770 | 0.80 | 3.52% |
| 2007-12-28 | 22.50 | 23.62 | 22.28 | 22.73 | 148509 | 3410435 | 0.41 | 1.84% |
| 2007-12-21 | 20.93 | 22.66 | 20.60 | 22.32 | 151961 | 3312718 | 1.52 | 7.31% |
| 2007-12-14 | 20.20 | 21.86 | 19.90 | 20.80 | 214614 | 4520273 | 0.28 | 1.36% |
| 2007-12-07 | 19.20 | 20.53 | 18.34 | 20.52 | 216368 | 4203977 | 1.56 | 8.23% |
| 2007-11-30 | 20.26 | 20.88 | 18.93 | 18.96 | 37194 | 736333 | -1.02 | -5.11% |
| 2007-11-23 | 19.90 | 21.10 | 19.15 | 19.98 | 63071 | 1280569 | 0.12 | 0.60% |
| 2007-11-16 | 21.88 | 21.88 | 19.45 | 19.86 | 79070 | 1633388 | -2.12 | -9.64% |
| 2007-11-09 | 22.00 | 23.06 | 21.16 | 21.98 | 82276 | 1834476 | 0.11 | 0.50% |
| 2007-11-02 | 23.48 | 24.16 | 21.68 | 21.87 | 98181 | 2263170 | -0.90 | -3.95% |
| 2007-10-26 | 23.80 | 24.28 | 22.40 | 22.77 | 111323 | 2608971 | -1.13 | -4.73% |
| 2007-10-18 | 24.06 | 25.50 | 23.20 | 23.90 | 136118 | 3291869 | -0.09 | -0.38% |
| 2007-10-12 | 27.10 | 27.98 | 23.10 | 23.99 | 173898 | 4469684 | -2.56 | -9.64% |
| 2007-09-28 | 24.76 | 27.30 | 23.80 | 26.55 | 214345 | 5535980 | 1.77 | 7.14% |
| 2007-09-21 | 25.88 | 26.80 | 24.43 | 24.78 | 177476 | 4526631 | -0.90 | -3.50% |
| 2007-09-14 | 28.30 | 29.70 | 24.99 | 25.68 | 165105 | 4417725 | -2.87 | -10.05% |
| 2007-09-07 | 26.57 | 29.60 | 26.57 | 28.55 | 226956 | 6361221 | 2.07 | 7.82% |
| 2007-08-31 | 25.82 | 27.27 | 25.26 | 26.48 | 183363 | 4824798 | 0.79 | 3.08% |
| 2007-08-24 | 24.12 | 27.69 | 24.12 | 25.69 | 244356 | 6322446 | 1.79 | 7.49% |
| 2007-08-17 | 23.95 | 25.31 | 23.55 | 23.90 | 79075 | 1919103 | -0.15 | -0.62% |
| 2007-08-10 | 26.15 | 27.16 | 23.40 | 24.05 | 160074 | 4096882 | -2.08 | -7.96% |
| 2007-08-03 | 24.65 | 26.81 | 24.10 | 26.13 | 142202 | 3565773 | 1.58 | 6.44% |
| 2007-07-27 | 22.50 | 24.94 | 22.50 | 24.55 | 119810 | 2858007 | 2.09 | 9.30% |
| 2007-07-20 | 23.52 | 23.90 | 21.98 | 22.46 | 47390 | 1073485 | -1.32 | -5.55% |
| 2007-07-13 | 25.78 | 26.38 | 23.45 | 23.78 | 75749 | 1872133 | -2.02 | -7.83% |
| 2007-07-06 | 23.52 | 26.00 | 22.48 | 25.80 | 61904 | 1464179 | 2.30 | 9.79% |
| 2007-06-29 | 26.90 | 27.50 | 23.01 | 23.50 | 72910 | 1863564 | -3.60 | -13.28% |
| 2007-06-22 | 28.89 | 30.60 | 25.80 | 27.10 | 59798 | 1720469 | -1.65 | -5.74% |
| 2007-06-15 | 28.13 | 30.30 | 27.82 | 28.75 | 52075 | 1509819 | 0.60 | 2.13% |
| 2007-06-08 | 24.65 | 29.15 | 22.50 | 28.15 | 115692 | 2993613 | 3.13 | 12.51% |
| 2007-06-01 | 24.99 | 27.59 | 23.00 | 25.02 | 153947 | 3883808 | 0.75 | 3.09% |
| 2007-05-25 | 29.00 | 30.13 | 22.25 | 24.27 | 113391 | 2889126 | -5.43 | -18.28% |
| 2007-05-18 | 31.06 | 31.28 | 27.60 | 29.70 | 82210 | 2432308 | -1.48 | -4.75% |
| 2007-05-11 | 27.58 | 32.12 | 27.45 | 31.18 | 77868 | 2314725 | 2.90 | 10.26% |
| 2007-04-27 | 25.89 | 29.52 | 25.83 | 28.28 | 84910 | 2359883 | 2.55 | 9.91% |
| 2007-04-20 | 26.70 | 28.19 | 24.75 | 25.73 | 74356 | 1948447 | -1.28 | -4.74% |
| 2007-04-13 | 22.65 | 28.20 | 22.65 | 27.01 | 74696 | 1931187 | 4.41 | 19.51% |
| 2007-04-06 | 20.50 | 23.26 | 20.50 | 22.60 | 96522 | 2151583 | 1.91 | 9.23% |
| 2007-03-30 | 19.38 | 22.00 | 19.01 | 20.69 | 142315 | 2947899 | 1.28 | 6.59% |
| 2007-03-23 | 17.00 | 19.69 | 16.88 | 19.41 | 144692 | 2697321 | 1.69 | 9.54% |
| 2007-03-16 | 16.58 | 18.36 | 15.81 | 17.72 | 134508 | 2330062 | 1.14 | 6.88% |
| 2007-03-09 | 15.28 | 16.80 | 14.95 | 16.58 | 95936 | 1532545 | 1.29 | 8.44% |
| 2007-03-02 | 17.78 | 18.30 | 14.89 | 15.29 | 118839 | 1935082 | -2.46 | -13.86% |
| 2007-02-16 | 15.38 | 18.10 | 15.01 | 17.75 | 140897 | 2339991 | 2.41 | 15.71% |
| 2007-02-09 | 14.44 | 15.96 | 13.91 | 15.34 | 182404 | 2686751 | 0.89 | 6.16% |
| 2007-02-02 | 17.68 | 17.83 | 14.33 | 14.45 | 209072 | 3350953 | -3.16 | -17.94% |
| 2007-01-26 | 18.63 | 19.58 | 16.25 | 17.61 | 139831 | 2587758 | -0.19 | -1.07% |
| 2007-01-19 | 15.60 | 17.80 | 15.60 | 17.80 | 136640 | 2268587 | 2.28 | 14.69% |
| 2007-01-12 | 16.00 | 17.10 | 15.39 | 15.52 | 186143 | 3026618 | -0.57 | -3.54% |
| 2007-01-05 | 17.00 | 18.06 | 15.77 | 16.09 | 66533 | 1107834 | -0.91 | -5.35% |
| 2006-12-29 | 15.50 | 17.01 | 15.50 | 17.00 | 63776 | 1046171 | 1.43 | 9.18% |
| 2006-12-22 | 15.50 | 16.58 | 15.00 | 15.57 | 51737 | 805359 | 0.27 | 1.76% |
| 2006-12-15 | 12.95 | 15.79 | 12.68 | 15.30 | 105128 | 1514274 | 2.35 | 18.15% |
| 2006-12-08 | 14.12 | 14.60 | 12.88 | 12.95 | 95107 | 1339398 | -1.05 | -7.50% |
| 2006-12-01 | 11.70 | 14.18 | 11.70 | 14.00 | 94977 | 1234093 | 2.12 | 17.84% |
