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 | 11.34 | 11.80 | 10.90 | 11.29 | 1472229 | 16713942 | -0.18 | -1.57% |
| 2009-11-20 | 10.35 | 11.77 | 10.35 | 11.47 | 3577025 | 40034044 | 1.18 | 11.47% |
| 2009-11-13 | 8.99 | 10.29 | 8.78 | 10.29 | 2509865 | 24235656 | 1.26 | 13.95% |
| 2009-11-06 | 8.37 | 9.33 | 8.30 | 9.03 | 2265728 | 20298302 | 0.55 | 6.49% |
| 2009-10-30 | 8.54 | 8.84 | 8.08 | 8.48 | 1004643 | 8507778 | -0.05 | -0.59% |
| 2009-10-23 | 8.38 | 8.67 | 8.28 | 8.53 | 1245419 | 10622232 | 0.14 | 1.67% |
| 2009-10-16 | 8.25 | 8.54 | 8.00 | 8.39 | 1202941 | 9912829 | 0.16 | 1.94% |
| 2009-10-09 | 8.00 | 8.65 | 7.96 | 8.23 | 107664 | 878432 | 0.25 | 3.13% |
| 2009-09-30 | 8.15 | 8.33 | 7.78 | 7.98 | 273638 | 2198728 | -0.14 | -1.72% |
| 2009-09-25 | 8.50 | 8.96 | 7.89 | 8.12 | 1255079 | 10747055 | -0.35 | -4.13% |
| 2009-09-18 | 8.26 | 8.68 | 8.17 | 8.47 | 1188539 | 9993413 | 0.23 | 2.79% |
| 2009-09-11 | 8.35 | 8.80 | 8.04 | 8.24 | 1251089 | 10404611 | -0.03 | -0.36% |
| 2009-09-04 | 7.82 | 8.40 | 7.74 | 8.27 | 598077 | 4813228 | -0.09 | -1.08% |
| 2009-08-28 | 8.12 | 8.81 | 7.90 | 8.36 | 1158986 | 9636254 | 0.36 | 4.50% |
| 2009-08-21 | 8.18 | 8.37 | 7.58 | 8.00 | 923137 | 7319995 | -0.30 | -3.61% |
| 2009-08-14 | 9.41 | 9.68 | 8.23 | 8.30 | 1276055 | 11616835 | -0.98 | -10.56% |
| 2009-08-07 | 8.86 | 9.70 | 8.74 | 9.28 | 1905524 | 17729590 | 0.45 | 5.10% |
| 2009-07-31 | 9.15 | 9.37 | 8.35 | 8.83 | 1364888 | 12198840 | -0.32 | -3.50% |
| 2009-07-24 | 9.58 | 10.10 | 9.01 | 9.15 | 1984583 | 18914438 | -0.24 | -2.56% |
| 2009-07-17 | 8.91 | 9.65 | 8.90 | 9.39 | 2175982 | 20036740 | 0.50 | 5.62% |
| 2009-07-10 | 8.93 | 9.19 | 8.71 | 8.89 | 1619182 | 14479347 | -0.01 | -0.11% |
| 2009-07-03 | 8.59 | 9.09 | 8.37 | 8.90 | 1399948 | 12114133 | 0.43 | 5.08% |
| 2009-06-26 | 8.76 | 8.76 | 8.30 | 8.47 | 998451 | 8485395 | -0.31 | -3.53% |
| 2009-06-19 | 8.72 | 9.28 | 8.52 | 8.78 | 1971617 | 17545234 | 0.18 | 2.09% |
| 2009-06-12 | 8.56 | 8.84 | 8.08 | 8.60 | 1479371 | 12547407 | 0.12 | 1.42% |
| 2009-06-05 | 8.24 | 8.57 | 8.16 | 8.48 | 832873 | 6973596 | 0.30 | 3.67% |
| 2009-05-27 | 8.25 | 8.36 | 8.13 | 8.18 | 299410 | 2459075 | -0.22 | -2.62% |
| 2009-05-22 | 8.90 | 8.90 | 8.30 | 8.40 | 1011072 | 8684293 | -0.47 | -5.30% |
| 2009-05-15 | 8.75 | 8.93 | 8.35 | 8.87 | 1300596 | 11272470 | 0.25 | 2.90% |
| 2009-05-08 | 8.90 | 9.00 | 8.53 | 8.62 | 1200542 | 10557576 | -0.28 | -3.15% |
| 2009-04-30 | 8.62 | 9.33 | 8.46 | 8.90 | 1614880 | 14351889 | 0.40 | 4.71% |
| 2009-04-24 | 9.20 | 9.30 | 8.45 | 8.50 | 1075704 | 9636731 | -0.74 | -8.01% |
| 2009-04-17 | 9.36 | 9.63 | 9.00 | 9.24 | 1816748 | 16781326 | -0.09 | -0.96% |
| 2009-04-10 | 9.52 | 9.65 | 8.96 | 9.33 | 791878 | 7297631 | 0.05 | 0.54% |
| 2009-04-03 | 9.50 | 9.95 | 8.98 | 9.28 | 1154356 | 10992965 | -0.14 | -1.49% |
| 2009-03-27 | 9.80 | 10.20 | 9.30 | 9.42 | 1206412 | 11711678 | -0.40 | -4.07% |
| 2009-03-20 | 8.75 | 10.20 | 8.70 | 9.82 | 1434245 | 14015927 | 0.96 | 10.84% |
| 2009-03-13 | 9.17 | 9.43 | 8.60 | 8.86 | 703958 | 6382657 | -0.30 | -3.27% |
| 2009-03-06 | 8.35 | 9.88 | 8.26 | 9.16 | 1285743 | 11840202 | 0.67 | 7.89% |
| 2009-02-27 | 9.63 | 10.00 | 7.76 | 8.49 | 1401630 | 12655801 | -1.20 | -12.38% |
| 2009-02-20 | 9.48 | 9.92 | 8.67 | 9.69 | 1544887 | 14317943 | 0.38 | 4.08% |
| 2009-02-13 | 7.89 | 9.37 | 7.60 | 9.31 | 2510870 | 20925618 | 1.40 | 17.70% |
| 2009-02-06 | 7.65 | 8.20 | 7.55 | 7.91 | 909089 | 7112842 | 0.30 | 3.94% |
| 2009-01-23 | 7.01 | 7.97 | 6.94 | 7.61 | 1409184 | 10490205 | 0.51 | 7.18% |
| 2009-01-16 | 7.06 | 7.35 | 6.70 | 7.10 | 773623 | 5460605 | 0.02 | 0.28% |
| 2009-01-09 | 6.19 | 7.25 | 6.12 | 7.08 | 957453 | 6499001 | 0.85 | 13.64% |
| 2008-12-26 | 7.12 | 7.12 | 6.08 | 6.23 | 757260 | 4947144 | -0.89 | -12.50% |
| 2008-12-19 | 6.42 | 7.30 | 6.33 | 7.12 | 1133963 | 7870470 | 0.78 | 12.30% |
| 2008-12-12 | 6.99 | 7.20 | 6.20 | 6.34 | 878549 | 5974570 | -0.57 | -8.25% |
| 2008-12-05 | 5.98 | 6.96 | 5.84 | 6.91 | 1558661 | 10232494 | 0.93 | 15.55% |
| 2008-11-28 | 6.08 | 6.35 | 5.50 | 5.98 | 973776 | 5781835 | -0.01 | -0.17% |
| 2008-11-20 | 5.51 | 6.30 | 5.43 | 5.99 | 1560448 | 9283827 | 0.46 | 8.32% |
| 2008-11-14 | 5.00 | 5.60 | 4.88 | 5.53 | 854913 | 4456429 | 0.69 | 14.26% |
| 2008-11-07 | 4.32 | 5.02 | 4.28 | 4.84 | 416589 | 1948496 | 0.42 | 9.50% |
| 2008-10-31 | 5.27 | 5.27 | 4.40 | 4.42 | 532712 | 2578990 | -0.90 | -16.92% |
| 2008-10-24 | 5.16 | 5.65 | 5.16 | 5.32 | 512745 | 2778375 | 0.03 | 0.57% |
| 2008-10-17 | 5.07 | 5.69 | 4.95 | 5.29 | 756027 | 4013469 | 0.10 | 1.93% |
| 2008-10-10 | 4.80 | 5.84 | 4.70 | 5.19 | 1606508 | 8611465 | 0.37 | 7.68% |
| 2008-09-26 | 4.75 | 4.94 | 4.19 | 4.82 | 1029792 | 4791192 | 0.36 | 8.07% |
| 2008-09-19 | 4.80 | 4.80 | 3.75 | 4.46 | 505508 | 2173068 | -0.29 | -6.11% |
| 2008-09-12 | 5.29 | 5.38 | 4.65 | 4.75 | 344633 | 1693140 | -0.55 | -10.38% |
| 2008-09-05 | 5.28 | 5.49 | 5.15 | 5.30 | 216993 | 1157062 | -0.22 | -3.99% |
| 2008-08-29 | 5.78 | 5.90 | 5.00 | 5.52 | 406970 | 2203297 | -0.26 | -4.50% |
| 2008-08-22 | 6.38 | 6.62 | 5.63 | 5.78 | 565203 | 3472727 | -0.55 | -8.69% |
| 2008-08-15 | 6.71 | 7.00 | 6.25 | 6.33 | 448564 | 2901164 | -0.38 | -5.66% |
| 2008-08-08 | 7.79 | 7.90 | 6.69 | 6.71 | 506422 | 3692274 | -1.27 | -15.91% |
| 2008-08-01 | 8.13 | 8.65 | 7.46 | 7.98 | 1297161 | 10699587 | -0.14 | -1.72% |
| 2008-07-25 | 7.95 | 8.38 | 7.81 | 8.12 | 848312 | 6933310 | 0.12 | 1.50% |
| 2008-07-18 | 8.14 | 8.52 | 7.35 | 8.00 | 857356 | 6853379 | -0.06 | -0.74% |
| 2008-07-11 | 7.68 | 8.58 | 7.68 | 8.06 | 993042 | 8121536 | 0.37 | 4.81% |
| 2008-07-04 | 7.00 | 8.11 | 6.85 | 7.69 | 802394 | 6039876 | 0.57 | 8.01% |
| 2008-06-27 | 6.93 | 7.83 | 6.80 | 7.12 | 767334 | 5652627 | 0.04 | 0.56% |
| 2008-06-20 | 7.12 | 7.49 | 6.24 | 7.08 | 1065029 | 7532410 | -0.10 | -1.39% |
| 2008-06-13 | 8.58 | 8.58 | 7.10 | 7.18 | 777866 | 6200986 | -1.89 | -20.84% |
| 2008-06-06 | 9.60 | 10.25 | 8.62 | 9.07 | 1339832 | 12894350 | -0.52 | -5.42% |
| 2008-05-30 | 9.00 | 9.86 | 8.76 | 9.59 | 1214759 | 11344678 | 0.55 | 6.08% |
| 2008-05-23 | 9.74 | 10.17 | 8.58 | 9.04 | 2369021 | 22511440 | -0.65 | -6.71% |
| 2008-05-16 | 8.05 | 10.70 | 7.80 | 9.69 | 4211805 | 40663520 | 1.56 | 19.19% |
| 2008-05-08 | 7.17 | 8.13 | 7.05 | 8.13 | 1280122 | 9868400 | 1.03 | 14.51% |
| 2008-04-30 | 6.80 | 7.15 | 6.65 | 7.10 | 409873 | 2829586 | 0.18 | 2.60% |
| 2008-04-25 | 6.75 | 7.20 | 5.60 | 6.92 | 749198 | 4916602 | 0.72 | 11.61% |
| 2008-04-18 | 6.90 | 6.97 | 6.15 | 6.20 | 372210 | 2452953 | -0.90 | -12.68% |
| 2008-04-11 | 6.29 | 7.43 | 6.21 | 7.10 | 658793 | 4622035 | 0.61 | 9.40% |
| 2008-04-03 | 7.17 | 7.42 | 6.02 | 6.49 | 420814 | 2826578 | -1.08 | -14.27% |
| 2008-03-28 | 8.00 | 8.39 | 7.02 | 7.57 | 764342 | 6049355 | -0.33 | -4.18% |
| 2008-03-21 | 8.66 | 8.78 | 6.78 | 7.90 | 996582 | 7485806 | -0.84 | -9.61% |
| 2008-03-14 | 10.14 | 10.15 | 8.50 | 8.74 | 569012 | 5360324 | -1.49 | -14.56% |
| 2008-03-07 | 10.09 | 11.13 | 10.02 | 10.23 | 1099976 | 11675800 | 0.14 | 1.39% |
| 2008-02-29 | 10.20 | 10.30 | 9.49 | 10.09 | 586080 | 5864529 | -0.03 | -0.30% |
| 2008-02-22 | 10.40 | 10.87 | 10.00 | 10.12 | 889516 | 9279052 | -0.01 | -0.10% |
| 2008-02-15 | 9.70 | 10.27 | 9.29 | 10.13 | 663715 | 6591743 | 0.54 | 5.63% |
| 2008-02-05 | 9.26 | 9.90 | 9.10 | 9.59 | 322262 | 3082880 | 0.62 | 6.91% |
| 2008-02-01 | 9.88 | 10.03 | 8.49 | 8.97 | 976126 | 8944683 | -0.82 | -8.38% |
| 2008-01-25 | 11.06 | 11.48 | 9.09 | 9.79 | 1288799 | 12974958 | -1.42 | -12.67% |
| 2008-01-18 | 11.25 | 11.82 | 10.80 | 11.21 | 1508403 | 17103094 | -0.02 | -0.18% |
| 2008-01-11 | 11.65 | 11.87 | 10.75 | 11.23 | 1890497 | 21189146 | -0.41 | -3.52% |
| 2008-01-04 | 11.20 | 12.10 | 10.81 | 11.64 | 1336556 | 15321111 | 0.43 | 3.84% |
| 2007-12-28 | 11.41 | 11.67 | 11.01 | 11.21 | 1790894 | 20340300 | -0.19 | -1.67% |
| 2007-12-21 | 10.60 | 11.40 | 10.43 | 11.40 | 2143525 | 23397240 | 0.81 | 7.65% |
| 2007-12-14 | 9.20 | 10.66 | 9.15 | 10.59 | 2383991 | 23760426 | 1.29 | 13.87% |
| 2007-12-07 | 9.00 | 9.50 | 8.71 | 9.30 | 1457377 | 13408965 | 0.22 | 2.42% |
| 2007-11-30 | 8.98 | 9.47 | 8.40 | 9.08 | 2111341 | 18936176 | 0.30 | 3.42% |
| 2007-11-23 | 8.57 | 8.95 | 8.15 | 8.78 | 1938674 | 16745371 | 0.18 | 2.09% |
| 2007-11-16 | 7.57 | 8.81 | 7.19 | 8.60 | 1845115 | 15128426 | 0.79 | 10.12% |
| 2007-11-09 | 7.83 | 8.49 | 7.70 | 7.81 | 1559154 | 12731401 | 0.01 | 0.13% |
| 2007-11-02 | 7.57 | 8.28 | 7.27 | 7.80 | 1244088 | 9791895 | 0.23 | 3.04% |
| 2007-10-26 | 8.12 | 8.49 | 7.10 | 7.57 | 1248994 | 9929262 | -0.37 | -4.66% |
| 2007-10-18 | 7.77 | 8.13 | 7.36 | 7.94 | 1063944 | 8280531 | 0.17 | 2.19% |
| 2007-10-12 | 8.28 | 8.63 | 7.36 | 7.77 | 1739177 | 14201682 | -0.32 | -3.96% |
| 2007-09-28 | 8.42 | 8.59 | 7.84 | 8.09 | 1241113 | 10178818 | -0.30 | -3.58% |
| 2007-09-21 | 7.77 | 8.86 | 7.55 | 8.39 | 2923026 | 24149666 | 0.61 | 7.84% |
| 2007-09-14 | 7.60 | 7.92 | 6.92 | 7.78 | 1509233 | 11318716 | 0.25 | 3.32% |
| 2007-09-07 | 8.10 | 8.43 | 7.51 | 7.53 | 2118974 | 16994848 | -0.47 | -5.88% |
| 2007-08-31 | 7.49 | 8.03 | 6.98 | 8.00 | 2105905 | 15687595 | 0.60 | 8.11% |
| 2007-08-24 | 6.49 | 7.75 | 6.40 | 7.40 | 2922263 | 21055456 | 1.05 | 16.54% |
| 2007-08-17 | 6.21 | 6.69 | 6.09 | 6.35 | 1224084 | 7821470 | 0.14 | 2.25% |
| 2007-08-10 | 6.20 | 6.57 | 5.96 | 6.21 | 1406152 | 8842968 | 0.03 | 0.48% |
| 2007-08-03 | 6.64 | 7.00 | 5.94 | 6.18 | 1438131 | 9319209 | -0.52 | -7.76% |
| 2007-07-27 | 5.80 | 6.85 | 5.77 | 6.70 | 1641097 | 10443139 | 0.97 | 16.93% |
| 2007-07-20 | 5.68 | 5.80 | 5.40 | 5.73 | 589748 | 3305321 | 0.03 | 0.53% |
| 2007-07-13 | 5.35 | 5.96 | 5.20 | 5.70 | 1364227 | 7636244 | 0.40 | 7.55% |
| 2007-07-06 | 5.56 | 6.03 | 4.75 | 5.30 | 1132830 | 6167616 | -0.27 | -4.85% |
| 2007-06-29 | 7.43 | 7.54 | 5.51 | 5.57 | 1364996 | 8769808 | -1.86 | -25.03% |
| 2007-06-22 | 9.00 | 9.19 | 7.37 | 7.43 | 2067386 | 17600140 | -1.28 | -14.70% |
| 2007-06-15 | 8.19 | 9.24 | 7.40 | 8.71 | 3859139 | 32969342 | 0.67 | 8.33% |
| 2007-06-08 | 8.00 | 8.14 | 6.59 | 8.04 | 2580214 | 18942784 | -0.10 | -1.23% |
| 2007-06-01 | 9.33 | 9.75 | 7.73 | 8.14 | 3347946 | 29271960 | -1.19 | -12.76% |
| 2007-05-25 | 7.80 | 9.77 | 7.68 | 9.33 | 4732143 | 43124956 | 1.18 | 14.48% |
| 2007-05-18 | 7.90 | 8.35 | 7.20 | 8.15 | 2740536 | 21951688 | 0.13 | 1.62% |
| 2007-05-11 | 7.23 | 8.35 | 7.16 | 8.02 | 3551222 | 28063344 | 0.80 | 11.08% |
| 2007-04-27 | 6.62 | 7.77 | 6.62 | 7.22 | 3600710 | 26324468 | 0.62 | 9.39% |
| 2007-04-20 | 5.90 | 6.87 | 5.86 | 6.60 | 3220060 | 20634060 | 0.65 | 10.92% |
| 2007-04-13 | 5.88 | 6.26 | 5.73 | 5.95 | 3542920 | 21522152 | 0.06 | 1.02% |
| 2007-04-06 | 5.47 | 5.96 | 5.37 | 5.89 | 1956136 | 11024175 | 0.42 | 7.68% |
| 2007-03-30 | 4.88 | 6.22 | 4.85 | 5.47 | 3869464 | 21677006 | 0.58 | 11.86% |
| 2007-03-23 | 4.23 | 4.99 | 4.20 | 4.89 | 2300946 | 10863927 | 0.42 | 9.40% |
| 2007-03-16 | 4.21 | 4.76 | 4.12 | 4.47 | 2862322 | 12883582 | 0.23 | 5.42% |
| 2007-03-09 | 4.13 | 4.31 | 3.84 | 4.24 | 1777966 | 7432785 | 0.11 | 2.66% |
| 2007-03-02 | 3.92 | 4.55 | 3.88 | 4.13 | 2800184 | 11724684 | 0.25 | 6.44% |
| 2007-02-16 | 3.64 | 3.94 | 3.63 | 3.88 | 2055105 | 7778025 | 0.30 | 8.38% |
| 2007-02-09 | 3.06 | 3.60 | 3.03 | 3.58 | 1432471 | 4853363 | 0.49 | 15.86% |
| 2007-02-02 | 3.71 | 3.79 | 2.98 | 3.09 | 1452711 | 4883261 | -0.56 | -15.34% |
| 2007-01-25 | 3.44 | 3.98 | 3.38 | 3.65 | 2399518 | 8892746 | 0.21 | 6.11% |
| 2007-01-19 | 3.18 | 3.55 | 3.10 | 3.44 | 2232859 | 7487060 | 0.19 | 5.85% |
| 2007-01-12 | 2.52 | 3.38 | 2.51 | 3.25 | 3032469 | 9002449 | 0.74 | 29.48% |
| 2007-01-05 | 2.39 | 2.53 | 2.35 | 2.51 | 333235 | 815316 | 0.10 | 4.15% |
| 2006-12-29 | 2.57 | 2.61 | 2.34 | 2.41 | 781137 | 1928075 | -0.14 | -5.49% |
| 2006-12-22 | 2.65 | 2.73 | 2.52 | 2.55 | 1261560 | 3306152 | -0.10 | -3.77% |
| 2006-12-15 | 2.57 | 2.72 | 2.45 | 2.65 | 1649688 | 4235544 | 0.13 | 5.16% |
| 2006-12-08 | 2.22 | 2.63 | 2.15 | 2.52 | 2274596 | 5486160 | 0.30 | 13.51% |
| 2006-12-01 | 2.10 | 2.28 | 2.09 | 2.22 | 995484 | 2187005 | 0.12 | 5.71% |
