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 | 9.13 | 9.40 | 8.71 | 9.30 | 760433 | 6924657 | 0.20 | 2.20% |
| 2009-11-20 | 8.91 | 9.28 | 8.89 | 9.10 | 534978 | 4850917 | 0.21 | 2.36% |
| 2009-11-13 | 9.00 | 9.06 | 8.64 | 8.89 | 472928 | 4205675 | -0.08 | -0.89% |
| 2009-11-06 | 8.09 | 9.02 | 8.03 | 8.97 | 756292 | 6593781 | 0.89 | 11.02% |
| 2009-10-29 | 8.28 | 8.48 | 8.03 | 8.08 | 349642 | 2885373 | -0.17 | -2.06% |
| 2009-10-23 | 8.05 | 8.35 | 8.01 | 8.25 | 404245 | 3315816 | 0.19 | 2.36% |
| 2009-10-16 | 7.91 | 8.14 | 7.68 | 8.06 | 262556 | 2090373 | 0.34 | 4.40% |
| 2009-10-09 | 7.35 | 7.75 | 7.32 | 7.72 | 50351 | 383977 | 0.40 | 5.46% |
| 2009-09-30 | 7.80 | 7.96 | 7.23 | 7.32 | 95798 | 718648 | -0.47 | -6.03% |
| 2009-09-25 | 8.01 | 8.25 | 7.54 | 7.79 | 265212 | 2094613 | -0.31 | -3.83% |
| 2009-09-18 | 7.86 | 8.78 | 7.82 | 8.10 | 508457 | 4192749 | 0.25 | 3.19% |
| 2009-09-11 | 7.68 | 8.05 | 7.52 | 7.85 | 327647 | 2545723 | 0.19 | 2.48% |
| 2009-09-04 | 7.57 | 7.76 | 7.10 | 7.66 | 260377 | 1931667 | -0.03 | -0.39% |
| 2009-08-28 | 7.31 | 7.86 | 7.03 | 7.69 | 432515 | 3241921 | 0.34 | 4.63% |
| 2009-08-21 | 7.98 | 8.06 | 6.96 | 7.35 | 345524 | 2553467 | -0.64 | -8.01% |
| 2009-08-14 | 9.08 | 9.35 | 7.99 | 7.99 | 483553 | 4269185 | -0.97 | -10.83% |
| 2009-08-07 | 9.62 | 9.71 | 8.91 | 8.96 | 822747 | 7672006 | -0.53 | -5.58% |
| 2009-07-31 | 8.78 | 9.65 | 8.60 | 9.49 | 1213619 | 11025127 | 0.74 | 8.46% |
| 2009-07-24 | 8.75 | 9.06 | 8.48 | 8.75 | 787154 | 6884152 | 0.02 | 0.23% |
| 2009-07-17 | 8.51 | 9.05 | 8.50 | 8.73 | 669905 | 5888253 | 0.18 | 2.10% |
| 2009-07-10 | 8.26 | 8.63 | 8.25 | 8.55 | 529776 | 4465383 | 0.29 | 3.51% |
| 2009-07-03 | 8.06 | 8.48 | 8.01 | 8.26 | 416626 | 3455924 | 0.19 | 2.35% |
| 2009-06-26 | 8.36 | 8.39 | 8.02 | 8.07 | 234859 | 1916422 | -0.30 | -3.58% |
| 2009-06-19 | 7.77 | 8.37 | 7.77 | 8.37 | 369594 | 3011633 | 0.58 | 7.45% |
| 2009-06-12 | 8.06 | 8.24 | 7.71 | 7.79 | 280672 | 2260471 | -0.32 | -3.95% |
| 2009-06-05 | 8.21 | 8.35 | 7.99 | 8.11 | 306703 | 2511714 | 0.01 | 0.12% |
| 2009-05-27 | 8.20 | 8.37 | 7.99 | 8.10 | 235769 | 1922746 | -0.27 | -3.23% |
| 2009-05-22 | 8.52 | 8.87 | 8.27 | 8.37 | 353479 | 3028192 | -0.24 | -2.79% |
| 2009-05-15 | 8.78 | 8.86 | 8.27 | 8.61 | 423788 | 3647595 | -0.17 | -1.94% |
| 2009-05-08 | 8.69 | 9.37 | 8.40 | 8.78 | 1006784 | 8902841 | 0.28 | 3.29% |
| 2009-04-29 | 7.81 | 8.77 | 7.51 | 8.50 | 655655 | 5363120 | 0.71 | 9.11% |
| 2009-04-24 | 7.61 | 8.27 | 7.41 | 7.79 | 556321 | 4364600 | 0.17 | 2.23% |
| 2009-04-17 | 7.77 | 8.03 | 7.50 | 7.62 | 617112 | 4820398 | -0.15 | -1.93% |
| 2009-04-10 | 7.49 | 7.82 | 7.29 | 7.77 | 389632 | 2954459 | 0.26 | 3.46% |
| 2009-04-03 | 7.68 | 8.25 | 7.35 | 7.51 | 1121560 | 8756228 | -0.27 | -3.47% |
| 2009-03-27 | 6.64 | 8.05 | 6.51 | 7.78 | 1080014 | 7944383 | 1.16 | 17.52% |
| 2009-03-20 | 5.82 | 6.73 | 5.76 | 6.62 | 531976 | 3398386 | 0.75 | 12.78% |
| 2009-03-13 | 6.12 | 6.22 | 5.75 | 5.87 | 227550 | 1354417 | -0.19 | -3.13% |
| 2009-03-06 | 5.73 | 6.24 | 5.57 | 6.06 | 354721 | 2118235 | 0.36 | 6.32% |
| 2009-02-27 | 6.80 | 7.20 | 5.58 | 5.70 | 713158 | 4633877 | -1.07 | -15.80% |
| 2009-02-20 | 6.70 | 6.98 | 6.34 | 6.77 | 943769 | 6294697 | 0.09 | 1.35% |
| 2009-02-13 | 6.33 | 6.77 | 6.05 | 6.68 | 829556 | 5285810 | 0.38 | 6.03% |
| 2009-02-06 | 5.24 | 6.45 | 5.18 | 6.30 | 1061210 | 6293432 | 1.09 | 20.92% |
| 2009-01-23 | 5.33 | 5.43 | 5.13 | 5.21 | 278634 | 1471028 | -0.09 | -1.70% |
| 2009-01-16 | 5.24 | 5.44 | 5.08 | 5.30 | 444890 | 2343415 | 0.17 | 3.31% |
| 2009-01-09 | 4.70 | 5.20 | 4.63 | 5.13 | 283171 | 1402130 | 0.37 | 7.77% |
| 2008-12-26 | 5.46 | 5.51 | 4.65 | 4.76 | 368951 | 1877747 | -0.68 | -12.50% |
| 2008-12-19 | 5.26 | 5.66 | 5.13 | 5.44 | 600840 | 3240663 | 0.30 | 5.84% |
| 2008-12-12 | 5.31 | 5.76 | 5.03 | 5.14 | 582963 | 3188870 | -0.05 | -0.96% |
| 2008-12-05 | 4.65 | 5.43 | 4.58 | 5.19 | 635458 | 3238681 | 0.55 | 11.85% |
| 2008-11-28 | 5.08 | 5.09 | 4.36 | 4.64 | 422659 | 1979088 | -0.45 | -8.84% |
| 2008-11-21 | 4.53 | 5.36 | 4.31 | 5.09 | 826159 | 4084049 | 0.48 | 10.41% |
| 2008-11-14 | 4.06 | 4.62 | 4.06 | 4.61 | 299565 | 1308614 | 0.61 | 15.25% |
| 2008-11-07 | 4.05 | 4.14 | 3.78 | 4.00 | 138312 | 551061 | -0.11 | -2.68% |
| 2008-10-31 | 4.53 | 4.68 | 4.02 | 4.11 | 221675 | 953768 | -0.58 | -12.37% |
| 2008-10-24 | 4.82 | 5.12 | 4.55 | 4.69 | 185869 | 906472 | -0.10 | -2.09% |
| 2008-10-17 | 5.14 | 5.75 | 4.70 | 4.79 | 233074 | 1201306 | -0.43 | -8.24% |
| 2008-10-10 | 5.90 | 6.21 | 5.22 | 5.22 | 346028 | 2022579 | -0.93 | -15.12% |
| 2008-09-26 | 5.85 | 6.42 | 5.40 | 6.15 | 751860 | 4549787 | 0.64 | 11.62% |
| 2008-09-19 | 5.78 | 5.80 | 4.64 | 5.51 | 263989 | 1388372 | -0.23 | -4.01% |
| 2008-09-12 | 5.70 | 6.20 | 5.47 | 5.74 | 373491 | 2197693 | 0.07 | 1.24% |
| 2008-09-05 | 6.10 | 6.38 | 5.46 | 5.67 | 409766 | 2443608 | -0.46 | -7.50% |
| 2008-08-29 | 6.23 | 6.42 | 5.51 | 6.13 | 488939 | 2924317 | -0.04 | -0.65% |
| 2008-08-22 | 5.43 | 6.75 | 4.98 | 6.17 | 646529 | 3880489 | 0.79 | 14.68% |
| 2008-08-15 | 5.66 | 6.10 | 4.80 | 5.38 | 352985 | 1899313 | -0.32 | -5.61% |
| 2008-08-08 | 5.84 | 6.45 | 5.53 | 5.70 | 535557 | 3254655 | -0.25 | -4.20% |
| 2008-08-01 | 5.85 | 6.13 | 5.45 | 5.95 | 235378 | 1358572 | 0.18 | 3.12% |
| 2008-07-25 | 5.18 | 5.97 | 5.08 | 5.77 | 276165 | 1569111 | 0.58 | 11.18% |
| 2008-07-18 | 5.42 | 5.60 | 4.85 | 5.19 | 139233 | 733075 | -0.34 | -6.15% |
| 2008-07-11 | 5.10 | 5.78 | 5.03 | 5.53 | 263247 | 1406734 | 0.49 | 9.72% |
| 2008-07-04 | 4.99 | 5.12 | 4.45 | 5.04 | 366959 | 1802056 | 0.39 | 8.39% |
| 2008-06-27 | 4.53 | 5.13 | 4.48 | 4.65 | 100384 | 485403 | 0.10 | 2.20% |
| 2008-06-20 | 5.25 | 5.30 | 4.30 | 4.55 | 102790 | 495019 | -0.67 | -12.84% |
| 2008-06-13 | 6.18 | 6.19 | 5.18 | 5.22 | 72854 | 407631 | -1.19 | -18.57% |
| 2008-06-06 | 6.33 | 6.68 | 6.23 | 6.41 | 116200 | 752999 | 0.08 | 1.26% |
| 2008-05-30 | 6.54 | 6.54 | 6.18 | 6.33 | 67970 | 431320 | -0.21 | -3.21% |
| 2008-05-23 | 7.00 | 7.09 | 6.28 | 6.54 | 113135 | 747481 | -0.41 | -5.90% |
| 2008-05-16 | 6.60 | 7.32 | 6.47 | 6.95 | 264921 | 1868762 | 0.25 | 3.73% |
| 2008-05-09 | 7.13 | 7.20 | 6.56 | 6.70 | 158259 | 1099633 | -0.38 | -5.37% |
| 2008-04-30 | 6.80 | 7.10 | 6.72 | 7.08 | 82904 | 574839 | 0.17 | 2.46% |
| 2008-04-25 | 6.60 | 7.18 | 5.86 | 6.91 | 193854 | 1297379 | 0.89 | 14.78% |
| 2008-04-18 | 6.98 | 6.98 | 6.01 | 6.02 | 75804 | 496248 | -1.05 | -14.85% |
| 2008-04-11 | 6.76 | 7.40 | 6.58 | 7.07 | 98231 | 695611 | 0.30 | 4.43% |
| 2008-04-03 | 8.20 | 8.30 | 6.43 | 6.77 | 114680 | 835587 | -1.61 | -19.21% |
| 2008-03-28 | 8.80 | 9.07 | 7.90 | 8.38 | 154119 | 1323781 | -0.32 | -3.68% |
| 2008-03-21 | 9.05 | 9.10 | 7.80 | 8.70 | 237161 | 1996146 | -0.28 | -3.12% |
| 2008-03-14 | 9.65 | 9.76 | 8.72 | 8.98 | 148031 | 1366148 | -0.76 | -7.80% |
| 2008-03-07 | 9.86 | 10.29 | 9.66 | 9.74 | 358050 | 3573165 | -0.01 | -0.10% |
| 2008-02-29 | 9.43 | 9.75 | 8.87 | 9.75 | 197836 | 1860919 | 0.32 | 3.39% |
| 2008-02-22 | 9.05 | 9.84 | 8.90 | 9.43 | 294553 | 2780677 | 0.58 | 6.55% |
| 2008-02-15 | 8.65 | 8.95 | 7.79 | 8.85 | 63960 | 561649 | 0.15 | 1.72% |
| 2008-02-05 | 8.18 | 8.82 | 8.18 | 8.70 | 44415 | 381714 | 0.67 | 8.34% |
| 2008-02-01 | 9.10 | 9.10 | 7.72 | 8.03 | 129495 | 1106940 | -1.11 | -12.14% |
| 2008-01-25 | 9.70 | 9.75 | 8.31 | 9.14 | 320050 | 2886108 | -0.55 | -5.68% |
| 2008-01-18 | 9.90 | 10.35 | 9.30 | 9.69 | 340414 | 3395127 | -0.25 | -2.52% |
| 2008-01-11 | 10.06 | 10.29 | 9.63 | 9.94 | 379136 | 3790569 | -0.19 | -1.88% |
| 2008-01-04 | 9.48 | 10.40 | 9.31 | 10.13 | 253396 | 2526678 | 0.64 | 6.74% |
| 2007-12-27 | 9.19 | 9.62 | 9.05 | 9.49 | 228782 | 2132139 | 0.36 | 3.94% |
| 2007-12-21 | 8.93 | 9.15 | 8.58 | 9.13 | 193343 | 1725106 | 0.28 | 3.16% |
| 2007-12-14 | 8.38 | 9.15 | 8.29 | 8.85 | 266104 | 2325622 | 0.36 | 4.24% |
| 2007-12-07 | 8.08 | 8.53 | 8.02 | 8.49 | 168908 | 1406194 | 0.46 | 5.73% |
| 2007-11-30 | 8.25 | 8.28 | 7.91 | 8.03 | 74326 | 601853 | -0.08 | -0.99% |
| 2007-11-23 | 8.28 | 8.60 | 7.91 | 8.11 | 104927 | 872742 | -0.12 | -1.46% |
| 2007-11-16 | 7.90 | 8.62 | 7.75 | 8.23 | 129806 | 1075583 | 0.24 | 3.00% |
| 2007-11-09 | 8.08 | 8.44 | 7.83 | 7.99 | 89006 | 728641 | -0.11 | -1.36% |
| 2007-11-02 | 7.81 | 8.75 | 7.81 | 8.10 | 185833 | 1545328 | 0.27 | 3.45% |
| 2007-10-26 | 9.15 | 9.15 | 7.45 | 7.83 | 216199 | 1779817 | -1.43 | -15.44% |
| 2007-10-18 | 9.40 | 9.53 | 8.85 | 9.26 | 176462 | 1640384 | -0.14 | -1.49% |
| 2007-10-12 | 10.66 | 10.68 | 8.88 | 9.40 | 356471 | 3522231 | -1.08 | -10.30% |
| 2007-09-28 | 11.20 | 11.30 | 10.06 | 10.48 | 332064 | 3519780 | -0.57 | -5.16% |
| 2007-09-21 | 10.47 | 11.57 | 10.42 | 11.05 | 670456 | 7424506 | 0.48 | 4.54% |
| 2007-09-14 | 10.61 | 12.17 | 9.68 | 10.57 | 1143330 | 12769924 | -0.17 | -1.58% |
| 2007-09-07 | 10.40 | 11.30 | 10.39 | 10.74 | 856916 | 9295762 | 0.48 | 4.68% |
| 2007-08-31 | 10.25 | 10.68 | 9.62 | 10.26 | 545778 | 5534470 | 0.10 | 0.98% |
| 2007-08-24 | 9.92 | 10.64 | 9.85 | 10.16 | 611698 | 6268598 | 0.44 | 4.53% |
| 2007-08-17 | 9.99 | 10.60 | 9.70 | 9.72 | 618605 | 6301505 | -0.28 | -2.80% |
| 2007-08-10 | 10.01 | 10.24 | 8.75 | 10.00 | 476893 | 4645838 | 0.06 | 0.60% |
| 2007-08-03 | 10.60 | 10.79 | 9.48 | 9.94 | 670715 | 6878891 | -0.51 | -4.88% |
| 2007-07-27 | 9.50 | 10.49 | 9.50 | 10.45 | 806267 | 8087148 | 0.87 | 9.08% |
| 2007-07-20 | 8.55 | 9.93 | 8.15 | 9.58 | 881266 | 8104858 | 1.04 | 12.18% |
| 2007-07-13 | 7.33 | 8.76 | 7.08 | 8.54 | 504024 | 3978396 | 1.26 | 17.31% |
| 2007-07-06 | 7.25 | 7.80 | 6.61 | 7.28 | 324981 | 2364761 | 0.08 | 1.11% |
| 2007-06-29 | 9.48 | 9.60 | 7.15 | 7.20 | 455376 | 3780922 | -2.25 | -23.81% |
| 2007-06-22 | 10.41 | 11.27 | 9.23 | 9.45 | 760270 | 7944325 | -0.80 | -7.80% |
| 2007-06-15 | 9.59 | 10.63 | 8.70 | 10.25 | 929005 | 9264233 | 0.77 | 8.12% |
| 2007-06-08 | 9.63 | 9.78 | 7.85 | 9.48 | 865667 | 7695503 | -0.21 | -2.17% |
| 2007-06-01 | 13.62 | 13.80 | 9.69 | 9.69 | 1190049 | 14456246 | -3.50 | -26.54% |
| 2007-05-25 | 10.45 | 13.19 | 10.36 | 13.19 | 1412268 | 16474893 | 2.23 | 20.35% |
| 2007-05-18 | 12.32 | 14.70 | 10.78 | 10.96 | 991663 | 13339979 | -1.47 | -11.83% |
| 2007-05-11 | 13.00 | 13.33 | 11.90 | 12.43 | 491799 | 6187165 | 0.31 | 2.56% |
| 2007-04-27 | 11.22 | 12.47 | 11.20 | 12.12 | 649754 | 7711341 | 1.13 | 10.28% |
| 2007-04-20 | 10.91 | 11.39 | 10.18 | 10.99 | 682960 | 7502311 | 0.13 | 1.20% |
| 2007-04-13 | 9.76 | 11.19 | 9.76 | 10.86 | 834059 | 8661405 | 1.31 | 13.72% |
| 2007-04-06 | 8.30 | 9.58 | 8.29 | 9.55 | 621314 | 5582199 | 1.31 | 15.90% |
| 2007-03-30 | 8.20 | 9.00 | 8.10 | 8.24 | 561683 | 4756561 | 0.00 | 0.00% |
| 2007-03-23 | 7.40 | 8.38 | 7.37 | 8.24 | 516687 | 4149553 | 0.51 | 6.60% |
| 2007-03-16 | 7.33 | 8.15 | 7.33 | 7.73 | 689483 | 5360041 | 0.48 | 6.62% |
| 2007-03-09 | 6.84 | 7.36 | 6.60 | 7.25 | 479988 | 3389448 | 0.40 | 5.84% |
| 2007-03-02 | 7.08 | 7.67 | 6.60 | 6.85 | 549973 | 3842562 | -0.20 | -2.84% |
| 2007-02-16 | 6.55 | 7.19 | 6.41 | 7.05 | 559447 | 3818884 | 0.54 | 8.29% |
| 2007-02-09 | 6.30 | 6.69 | 6.01 | 6.51 | 454138 | 2890661 | 0.17 | 2.68% |
| 2007-02-02 | 5.50 | 6.76 | 5.50 | 6.34 | 1130946 | 7006774 | 0.91 | 16.76% |
| 2007-01-26 | 5.56 | 5.88 | 5.12 | 5.43 | 606556 | 3410609 | -0.08 | -1.45% |
| 2007-01-19 | 4.88 | 5.52 | 4.88 | 5.51 | 581726 | 3056457 | 0.64 | 13.14% |
| 2007-01-12 | 4.70 | 5.34 | 4.66 | 4.87 | 592350 | 2957254 | 0.17 | 3.62% |
| 2007-01-05 | 4.46 | 4.72 | 4.44 | 4.70 | 150842 | 688172 | 0.25 | 5.62% |
| 2006-12-29 | 4.63 | 4.68 | 4.36 | 4.45 | 240399 | 1084547 | -0.18 | -3.89% |
| 2006-12-22 | 4.63 | 4.83 | 4.50 | 4.63 | 333286 | 1552636 | 0.01 | 0.22% |
| 2006-12-15 | 4.52 | 4.65 | 4.47 | 4.62 | 165921 | 756912 | 0.10 | 2.21% |
| 2006-12-08 | 4.51 | 4.73 | 4.42 | 4.52 | 303576 | 1396473 | 0.02 | 0.44% |
| 2006-12-01 | 4.49 | 4.58 | 4.36 | 4.50 | 171613 | 768091 | 0.01 | 0.22% |
