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 | 9.74 | 10.20 | 9.33 | 9.88 | 661477 | 6501588 | 0.14 | 1.44% |
| 2009-11-20 | 9.28 | 9.98 | 9.25 | 9.74 | 1223181 | 11777427 | 0.55 | 5.99% |
| 2009-11-13 | 9.35 | 9.53 | 8.96 | 9.19 | 846037 | 7774928 | -0.14 | -1.50% |
| 2009-11-06 | 8.69 | 9.43 | 8.58 | 9.33 | 776394 | 7110266 | 0.51 | 5.78% |
| 2009-10-30 | 9.05 | 9.07 | 8.61 | 8.82 | 388975 | 3442958 | -0.23 | -2.54% |
| 2009-10-23 | 8.98 | 9.57 | 8.78 | 9.05 | 973641 | 8948928 | 0.07 | 0.78% |
| 2009-10-16 | 9.04 | 9.34 | 8.75 | 8.98 | 772956 | 6985331 | -0.09 | -0.99% |
| 2009-10-09 | 8.65 | 9.16 | 8.40 | 9.07 | 232670 | 2063089 | 0.54 | 6.33% |
| 2009-09-30 | 8.73 | 9.10 | 8.20 | 8.53 | 711422 | 6220886 | -0.21 | -2.40% |
| 2009-09-25 | 8.06 | 8.87 | 7.95 | 8.74 | 768637 | 6485142 | 0.62 | 7.63% |
| 2009-09-18 | 7.79 | 8.63 | 7.79 | 8.12 | 763032 | 6348976 | 0.33 | 4.24% |
| 2009-09-11 | 7.60 | 7.99 | 7.53 | 7.79 | 359454 | 2785004 | 0.23 | 3.04% |
| 2009-09-04 | 7.83 | 7.83 | 7.10 | 7.56 | 289140 | 2134589 | -0.31 | -3.94% |
| 2009-08-28 | 8.14 | 8.42 | 7.65 | 7.87 | 584090 | 4703859 | -0.36 | -4.37% |
| 2009-08-21 | 7.89 | 8.37 | 7.11 | 8.23 | 788888 | 6173570 | 0.26 | 3.26% |
| 2009-08-14 | 8.64 | 9.23 | 7.96 | 7.97 | 658817 | 5788869 | -0.53 | -6.24% |
| 2009-08-07 | 8.71 | 9.48 | 8.43 | 8.50 | 882236 | 7917449 | -0.20 | -2.30% |
| 2009-07-31 | 8.86 | 9.28 | 8.15 | 8.70 | 781553 | 6866371 | -0.23 | -2.58% |
| 2009-07-24 | 9.09 | 9.30 | 8.80 | 8.93 | 742366 | 6755623 | -0.13 | -1.44% |
| 2009-07-17 | 9.24 | 9.69 | 8.99 | 9.06 | 931909 | 8685261 | -0.23 | -2.48% |
| 2009-07-10 | 9.19 | 9.95 | 8.91 | 9.29 | 1127094 | 10471303 | 0.06 | 0.65% |
| 2009-07-03 | 8.65 | 9.40 | 8.30 | 9.23 | 1228979 | 10753489 | 0.67 | 7.83% |
| 2009-06-26 | 8.51 | 8.65 | 8.07 | 8.56 | 980750 | 8211694 | 0.24 | 2.88% |
| 2009-06-19 | 8.11 | 8.65 | 7.98 | 8.32 | 703530 | 5842465 | 0.22 | 2.72% |
| 2009-06-12 | 7.93 | 8.68 | 7.71 | 8.10 | 1059435 | 8735383 | 0.13 | 1.63% |
| 2009-06-05 | 7.38 | 8.46 | 7.37 | 7.97 | 1117142 | 9017110 | 0.61 | 8.29% |
| 2009-05-27 | 7.30 | 7.45 | 7.11 | 7.36 | 245633 | 1799215 | -0.14 | -1.87% |
| 2009-05-22 | 7.70 | 8.07 | 7.42 | 7.50 | 814949 | 6326639 | -0.23 | -2.98% |
| 2009-05-15 | 7.68 | 7.95 | 7.21 | 7.73 | 870944 | 6686002 | 0.08 | 1.05% |
| 2009-05-08 | 7.68 | 7.96 | 7.50 | 7.65 | 1111264 | 8584727 | 0.02 | 0.26% |
| 2009-04-30 | 7.20 | 7.63 | 6.67 | 7.63 | 552749 | 3921277 | 0.40 | 5.53% |
| 2009-04-24 | 7.46 | 8.09 | 7.20 | 7.23 | 1137547 | 8749264 | -0.31 | -4.11% |
| 2009-04-17 | 7.58 | 7.78 | 7.30 | 7.54 | 716846 | 5417269 | -0.02 | -0.27% |
| 2009-04-10 | 8.04 | 8.09 | 7.08 | 7.56 | 641728 | 4859652 | -0.46 | -5.74% |
| 2009-04-03 | 7.92 | 8.23 | 7.55 | 8.02 | 1146593 | 9090649 | 0.20 | 2.56% |
| 2009-03-27 | 7.54 | 8.42 | 7.50 | 7.82 | 1541643 | 12271513 | 0.30 | 3.99% |
| 2009-03-20 | 7.20 | 7.81 | 6.94 | 7.52 | 1180096 | 8886892 | 0.32 | 4.44% |
| 2009-03-13 | 7.57 | 7.72 | 6.80 | 7.20 | 1180971 | 8728015 | -0.30 | -4.00% |
| 2009-03-06 | 6.50 | 7.70 | 6.30 | 7.50 | 1063080 | 7530720 | 0.86 | 12.95% |
| 2009-02-27 | 7.65 | 8.95 | 6.64 | 6.64 | 1651008 | 13133607 | -0.80 | -10.75% |
| 2009-02-20 | 7.12 | 7.66 | 6.64 | 7.44 | 1151447 | 8287384 | 0.30 | 4.20% |
| 2009-02-13 | 5.62 | 7.38 | 5.60 | 7.14 | 1450673 | 9452047 | 1.61 | 29.11% |
| 2009-02-06 | 5.27 | 5.63 | 5.13 | 5.53 | 768725 | 4093112 | 0.33 | 6.35% |
| 2009-01-23 | 4.72 | 5.40 | 4.66 | 5.20 | 722603 | 3650102 | 0.50 | 10.64% |
| 2009-01-16 | 4.33 | 4.91 | 4.33 | 4.70 | 724587 | 3346415 | 0.34 | 7.80% |
| 2009-01-09 | 4.07 | 4.50 | 4.04 | 4.36 | 464143 | 1989564 | 0.17 | 4.06% |
| 2008-12-26 | 4.95 | 4.99 | 4.18 | 4.19 | 369836 | 1661317 | -0.73 | -14.84% |
| 2008-12-19 | 4.61 | 5.02 | 4.43 | 4.92 | 439329 | 2089867 | 0.40 | 8.85% |
| 2008-12-12 | 4.83 | 5.18 | 4.40 | 4.52 | 811748 | 3960223 | -0.20 | -4.24% |
| 2008-12-05 | 4.06 | 4.76 | 3.97 | 4.72 | 671077 | 3014904 | 0.66 | 16.26% |
| 2008-11-28 | 4.56 | 4.58 | 4.00 | 4.06 | 246513 | 1040847 | -0.48 | -10.57% |
| 2008-11-21 | 4.49 | 4.79 | 4.23 | 4.54 | 736365 | 3309054 | 0.01 | 0.22% |
| 2008-11-14 | 3.89 | 4.54 | 3.82 | 4.53 | 714007 | 2977446 | 0.72 | 18.90% |
| 2008-11-07 | 4.21 | 4.25 | 3.52 | 3.81 | 562774 | 2143933 | -0.53 | -12.21% |
| 2008-10-31 | 5.06 | 5.30 | 4.21 | 4.34 | 420182 | 2034961 | -0.85 | -16.38% |
| 2008-10-24 | 5.16 | 5.46 | 4.80 | 5.19 | 120085 | 614366 | -0.01 | -0.19% |
| 2008-10-17 | 5.39 | 5.73 | 5.00 | 5.20 | 137299 | 738755 | -0.24 | -4.41% |
| 2008-10-10 | 6.13 | 6.23 | 5.42 | 5.44 | 133266 | 799385 | -0.94 | -14.73% |
| 2008-09-26 | 6.05 | 6.50 | 5.40 | 6.38 | 294867 | 1772520 | 0.67 | 11.73% |
| 2008-09-19 | 5.31 | 5.71 | 5.00 | 5.71 | 100681 | 542423 | 0.19 | 3.44% |
| 2008-09-12 | 5.71 | 5.71 | 5.35 | 5.52 | 77456 | 427651 | -0.20 | -3.50% |
| 2008-09-05 | 5.98 | 6.02 | 5.65 | 5.72 | 65284 | 380364 | -0.34 | -5.61% |
| 2008-08-29 | 5.99 | 6.15 | 5.71 | 6.06 | 87100 | 516872 | 0.08 | 1.34% |
| 2008-08-22 | 5.87 | 6.20 | 5.45 | 5.98 | 111694 | 655678 | 0.15 | 2.57% |
| 2008-08-15 | 6.65 | 6.69 | 5.40 | 5.83 | 113340 | 666696 | -0.72 | -10.99% |
| 2008-08-08 | 6.94 | 7.24 | 6.51 | 6.55 | 157845 | 1099381 | -0.40 | -5.75% |
| 2008-08-01 | 7.40 | 7.65 | 6.73 | 6.95 | 243162 | 1771148 | -0.43 | -5.83% |
| 2008-07-25 | 6.88 | 7.44 | 6.78 | 7.38 | 263916 | 1906947 | 0.50 | 7.27% |
| 2008-07-18 | 6.86 | 7.14 | 6.20 | 6.88 | 212163 | 1441278 | -0.05 | -0.72% |
| 2008-07-11 | 5.78 | 7.21 | 5.71 | 6.93 | 363666 | 2460693 | 1.24 | 21.79% |
| 2008-07-04 | 5.50 | 5.84 | 5.25 | 5.69 | 99642 | 557037 | 0.20 | 3.64% |
| 2008-06-27 | 5.50 | 6.14 | 5.31 | 5.49 | 138791 | 804074 | -0.07 | -1.26% |
| 2008-06-20 | 6.46 | 6.56 | 5.19 | 5.56 | 130993 | 769079 | -0.86 | -13.40% |
| 2008-06-13 | 7.30 | 7.45 | 6.40 | 6.42 | 96655 | 657175 | -1.33 | -17.16% |
| 2008-06-06 | 8.18 | 8.26 | 7.65 | 7.75 | 75319 | 597008 | -0.44 | -5.37% |
| 2008-05-30 | 8.35 | 8.67 | 8.00 | 8.19 | 162435 | 1355250 | -0.26 | -3.08% |
| 2008-05-23 | 9.27 | 9.29 | 7.99 | 8.45 | 231619 | 2002470 | -0.86 | -9.24% |
| 2008-05-16 | 8.22 | 9.42 | 8.15 | 9.31 | 335229 | 2974612 | 0.83 | 9.79% |
| 2008-05-09 | 8.90 | 9.24 | 8.25 | 8.48 | 177114 | 1571146 | -0.41 | -4.61% |
| 2008-04-30 | 8.70 | 8.94 | 8.43 | 8.89 | 125442 | 1091023 | 0.32 | 3.73% |
| 2008-04-25 | 7.82 | 8.96 | 6.81 | 8.57 | 214455 | 1731425 | 1.26 | 17.24% |
| 2008-04-18 | 8.78 | 8.90 | 7.31 | 7.31 | 94659 | 770988 | -1.68 | -18.69% |
| 2008-04-11 | 8.28 | 9.25 | 8.10 | 8.99 | 148765 | 1311428 | 0.67 | 8.05% |
| 2008-04-03 | 9.21 | 9.96 | 7.97 | 8.32 | 111601 | 1001149 | -1.25 | -13.06% |
| 2008-03-28 | 10.05 | 10.29 | 8.78 | 9.57 | 113811 | 1097521 | -0.51 | -5.06% |
| 2008-03-21 | 11.00 | 11.18 | 8.52 | 10.08 | 167962 | 1644876 | -0.90 | -8.20% |
| 2008-03-14 | 12.02 | 12.02 | 10.70 | 10.98 | 134321 | 1531789 | -1.13 | -9.33% |
| 2008-03-07 | 12.12 | 13.00 | 11.98 | 12.11 | 323754 | 4035331 | -0.06 | -0.49% |
| 2008-02-29 | 11.52 | 12.35 | 11.01 | 12.17 | 227095 | 2695529 | 0.74 | 6.47% |
| 2008-02-22 | 12.10 | 12.31 | 11.32 | 11.43 | 133473 | 1591455 | -0.41 | -3.46% |
| 2008-02-15 | 11.68 | 12.00 | 10.99 | 11.84 | 146910 | 1711838 | 1.12 | 10.45% |
| 2008-02-01 | 12.40 | 12.40 | 10.45 | 10.72 | 192273 | 2187454 | -1.68 | -13.55% |
| 2008-01-25 | 12.76 | 13.27 | 10.90 | 12.40 | 407026 | 4966701 | -0.35 | -2.75% |
| 2008-01-18 | 13.30 | 13.90 | 12.22 | 12.75 | 403955 | 5340995 | -0.63 | -4.71% |
| 2008-01-11 | 13.90 | 14.22 | 13.00 | 13.38 | 439758 | 6027869 | -0.35 | -2.55% |
| 2008-01-04 | 13.58 | 14.13 | 13.15 | 13.73 | 316046 | 4338534 | 0.39 | 2.92% |
| 2007-12-28 | 12.35 | 13.83 | 12.24 | 13.34 | 642839 | 8474429 | 1.07 | 8.72% |
| 2007-12-21 | 11.78 | 12.40 | 11.09 | 12.27 | 359148 | 4270240 | 0.53 | 4.51% |
| 2007-12-14 | 11.16 | 11.91 | 11.14 | 11.74 | 182672 | 2124032 | 0.35 | 3.07% |
| 2007-12-07 | 10.80 | 11.45 | 10.50 | 11.39 | 111897 | 1226568 | 0.73 | 6.85% |
| 2007-11-30 | 11.33 | 11.42 | 10.60 | 10.66 | 86903 | 949878 | -0.52 | -4.65% |
| 2007-11-23 | 11.45 | 11.95 | 10.78 | 11.18 | 181044 | 2082712 | 0.05 | 0.45% |
| 2007-11-16 | 11.08 | 11.28 | 10.22 | 11.13 | 123433 | 1329756 | -0.06 | -0.54% |
| 2007-11-09 | 11.38 | 12.50 | 11.00 | 11.19 | 150850 | 1741587 | -0.33 | -2.87% |
| 2007-11-02 | 10.48 | 11.98 | 10.10 | 11.52 | 288552 | 3280550 | 0.99 | 9.40% |
| 2007-10-26 | 12.91 | 13.17 | 10.11 | 10.53 | 248586 | 2887944 | -2.41 | -18.62% |
| 2007-10-18 | 13.51 | 13.95 | 12.78 | 12.94 | 289485 | 3825668 | -0.57 | -4.22% |
| 2007-10-12 | 14.01 | 14.37 | 12.48 | 13.51 | 515068 | 7111364 | -0.37 | -2.67% |
| 2007-09-28 | 14.95 | 15.23 | 13.35 | 13.88 | 439106 | 6234192 | -0.90 | -6.09% |
| 2007-09-21 | 14.07 | 15.28 | 13.50 | 14.78 | 586045 | 8465465 | 0.67 | 4.75% |
| 2007-09-14 | 14.24 | 14.68 | 13.00 | 14.11 | 410930 | 5659102 | -0.23 | -1.60% |
| 2007-09-07 | 15.68 | 15.69 | 14.28 | 14.34 | 371384 | 5494164 | -0.85 | -5.60% |
| 2007-08-31 | 14.59 | 15.80 | 14.04 | 15.19 | 698996 | 10458692 | 0.68 | 4.69% |
| 2007-08-24 | 14.10 | 15.50 | 13.80 | 14.51 | 691676 | 10199177 | 0.93 | 6.85% |
| 2007-08-17 | 13.20 | 14.69 | 13.00 | 13.58 | 1041447 | 14549478 | 0.88 | 6.93% |
| 2007-08-10 | 13.75 | 14.00 | 12.31 | 12.70 | 410603 | 5480240 | -0.78 | -5.79% |
| 2007-08-03 | 13.50 | 14.08 | 12.80 | 13.48 | 533137 | 7191291 | 0.04 | 0.30% |
| 2007-07-27 | 11.52 | 13.60 | 11.51 | 13.44 | 725949 | 9152910 | 1.95 | 16.97% |
| 2007-07-20 | 11.18 | 11.68 | 10.62 | 11.49 | 271341 | 3035858 | 0.37 | 3.33% |
| 2007-07-13 | 10.50 | 11.17 | 10.14 | 11.12 | 296216 | 3169327 | 0.71 | 6.82% |
| 2007-07-06 | 10.63 | 11.10 | 9.39 | 10.41 | 256350 | 2674405 | -0.13 | -1.23% |
| 2007-06-29 | 12.36 | 12.80 | 10.00 | 10.54 | 421029 | 4806890 | -2.00 | -15.95% |
| 2007-06-22 | 13.75 | 14.40 | 12.12 | 12.54 | 648149 | 8845626 | -0.93 | -6.90% |
| 2007-06-15 | 13.15 | 14.62 | 12.31 | 13.47 | 793453 | 10803281 | 0.40 | 3.06% |
| 2007-06-08 | 12.42 | 13.42 | 9.88 | 13.07 | 960647 | 11254555 | 0.87 | 7.13% |
| 2007-06-01 | 16.36 | 16.49 | 12.20 | 12.20 | 1334219 | 19978324 | -3.72 | -23.37% |
| 2007-05-25 | 13.30 | 15.96 | 13.18 | 15.92 | 1236206 | 18323474 | 2.07 | 14.95% |
| 2007-05-18 | 14.17 | 14.75 | 13.11 | 13.85 | 718257 | 10055728 | -0.45 | -3.15% |
| 2007-05-11 | 13.48 | 15.79 | 13.30 | 14.30 | 1072157 | 15670582 | 0.76 | 5.61% |
| 2007-04-27 | 12.88 | 14.02 | 12.75 | 13.54 | 1017750 | 13613220 | 1.09 | 8.76% |
| 2007-04-20 | 13.08 | 13.15 | 11.34 | 12.45 | 1086556 | 13483712 | 0.03 | 0.24% |
| 2007-04-13 | 10.90 | 13.20 | 10.36 | 12.42 | 1591449 | 18635180 | 1.72 | 16.07% |
| 2007-04-05 | 10.38 | 10.85 | 10.21 | 10.70 | 768958 | 8139483 | 0.42 | 4.09% |
| 2007-03-30 | 9.96 | 10.95 | 9.84 | 10.28 | 981425 | 10175861 | 0.43 | 4.37% |
| 2007-03-23 | 9.00 | 10.19 | 8.90 | 9.85 | 660439 | 6454481 | 0.46 | 4.90% |
| 2007-03-16 | 9.58 | 10.48 | 9.28 | 9.39 | 731449 | 7191490 | -0.19 | -1.98% |
| 2007-03-09 | 8.98 | 9.91 | 8.63 | 9.58 | 705081 | 6589820 | 0.60 | 6.68% |
| 2007-03-02 | 10.01 | 10.37 | 8.60 | 8.98 | 499321 | 4679318 | -1.01 | -10.11% |
| 2007-02-16 | 9.02 | 10.48 | 8.95 | 9.99 | 528263 | 5065422 | 0.99 | 11.00% |
| 2007-02-09 | 7.90 | 9.30 | 7.86 | 9.00 | 537411 | 4600499 | 1.02 | 12.78% |
| 2007-02-02 | 8.99 | 9.48 | 7.95 | 7.98 | 658526 | 5796077 | -0.81 | -9.21% |
| 2007-01-26 | 8.31 | 8.82 | 7.66 | 8.79 | 939160 | 7790258 | 0.65 | 7.99% |
| 2007-01-19 | 6.88 | 8.14 | 6.80 | 8.14 | 962906 | 7135570 | 1.24 | 17.97% |
| 2007-01-12 | 6.44 | 7.55 | 6.41 | 6.90 | 801986 | 5693765 | 0.42 | 6.48% |
| 2007-01-05 | 6.58 | 6.80 | 6.19 | 6.48 | 573766 | 3674462 | -0.10 | -1.52% |
| 2006-12-22 | 6.68 | 6.92 | 6.31 | 6.58 | 535548 | 3552555 | -0.10 | -1.50% |
| 2006-12-15 | 6.00 | 6.85 | 5.98 | 6.68 | 335326 | 2148120 | 0.65 | 10.78% |
| 2006-12-08 | 7.04 | 7.15 | 6.00 | 6.03 | 697482 | 4698937 | -1.01 | -14.35% |
| 2006-12-01 | 6.67 | 7.14 | 6.35 | 7.04 | 792175 | 5357747 | 0.35 | 5.23% |
