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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.22 | 9.64 | 0.00 | 9.17 | 733804 | 6816906 | -0.10 | -1.08% |
| 2009-11-20 | 9.37 | 9.48 | 9.06 | 9.27 | 896558 | 8287830 | -0.03 | -0.32% |
| 2009-11-13 | 9.10 | 9.32 | 8.92 | 9.30 | 850405 | 7765213 | 0.24 | 2.65% |
| 2009-11-06 | 8.10 | 9.36 | 8.09 | 9.06 | 1423828 | 12763944 | 0.67 | 7.99% |
| 2009-10-30 | 8.74 | 8.88 | 8.13 | 8.39 | 984177 | 8308957 | -0.31 | -3.56% |
| 2009-10-23 | 8.20 | 8.95 | 8.11 | 8.70 | 1373601 | 11773298 | 0.53 | 6.49% |
| 2009-10-16 | 7.70 | 8.32 | 7.70 | 8.17 | 865608 | 6870615 | 0.36 | 4.61% |
| 2009-10-09 | 7.23 | 7.95 | 7.23 | 7.81 | 220145 | 1695283 | 0.57 | 7.87% |
| 2009-09-30 | 7.91 | 7.99 | 7.10 | 7.24 | 393451 | 2940231 | -0.62 | -7.89% |
| 2009-09-25 | 7.89 | 8.65 | 7.63 | 7.86 | 1231599 | 10049851 | -0.09 | -1.13% |
| 2009-09-18 | 8.26 | 8.68 | 7.88 | 7.95 | 1613222 | 13555191 | -0.20 | -2.45% |
| 2009-09-11 | 8.08 | 8.58 | 7.85 | 8.15 | 1826657 | 14947645 | 0.05 | 0.62% |
| 2009-09-04 | 7.57 | 8.15 | 6.88 | 8.10 | 1582949 | 11926342 | 0.34 | 4.38% |
| 2009-08-28 | 7.19 | 8.10 | 7.09 | 7.76 | 1828170 | 13975174 | 0.58 | 8.08% |
| 2009-08-21 | 7.10 | 7.41 | 6.61 | 7.18 | 1229702 | 8607007 | -0.05 | -0.69% |
| 2009-08-14 | 7.21 | 8.27 | 7.20 | 7.23 | 3342447 | 25822620 | 0.21 | 2.99% |
| 2009-08-07 | 6.88 | 7.38 | 6.84 | 7.02 | 1183082 | 8390689 | 0.14 | 2.04% |
| 2009-07-31 | 6.82 | 7.09 | 6.36 | 6.88 | 933757 | 6403234 | 0.07 | 1.03% |
| 2009-07-24 | 6.95 | 7.07 | 6.64 | 6.81 | 984955 | 6749558 | -0.04 | -0.58% |
| 2009-07-17 | 6.54 | 7.01 | 6.51 | 6.85 | 1164559 | 7912217 | 0.30 | 4.58% |
| 2009-07-10 | 6.52 | 6.63 | 6.29 | 6.55 | 720974 | 4659046 | 0.05 | 0.77% |
| 2009-07-03 | 6.18 | 6.62 | 6.14 | 6.50 | 745023 | 4750287 | 0.31 | 5.01% |
| 2009-06-26 | 6.37 | 6.40 | 6.07 | 6.19 | 451455 | 2797021 | -0.15 | -2.37% |
| 2009-06-19 | 6.05 | 6.38 | 6.03 | 6.34 | 527958 | 3290041 | 0.24 | 3.93% |
| 2009-06-12 | 6.25 | 6.38 | 6.02 | 6.10 | 529137 | 3284076 | -0.11 | -1.77% |
| 2009-06-05 | 6.33 | 6.39 | 6.10 | 6.21 | 464843 | 2904709 | -0.09 | -1.43% |
| 2009-05-27 | 6.17 | 6.43 | 6.01 | 6.30 | 211864 | 1325892 | -0.04 | -0.63% |
| 2009-05-22 | 6.56 | 6.73 | 6.28 | 6.34 | 543128 | 3537257 | -0.23 | -3.50% |
| 2009-05-15 | 6.68 | 6.77 | 6.35 | 6.57 | 586986 | 3847694 | -0.11 | -1.65% |
| 2009-05-08 | 6.45 | 7.11 | 6.39 | 6.68 | 993936 | 6715491 | 0.27 | 4.21% |
| 2009-04-30 | 6.07 | 6.67 | 5.89 | 6.41 | 475609 | 2978468 | 0.32 | 5.25% |
| 2009-04-24 | 6.08 | 6.93 | 6.03 | 6.09 | 1438551 | 9344781 | 0.03 | 0.49% |
| 2009-04-17 | 5.90 | 6.25 | 5.81 | 6.06 | 651554 | 3903144 | -1.01 | -14.29% |
| 2009-04-10 | 6.70 | 7.09 | 6.53 | 7.07 | 400078 | 2735130 | 0.47 | 7.12% |
| 2009-04-03 | 6.77 | 6.90 | 6.48 | 6.60 | 419197 | 2814081 | -0.21 | -3.08% |
| 2009-03-27 | 6.58 | 6.95 | 6.55 | 6.81 | 583913 | 3937879 | 0.21 | 3.18% |
| 2009-03-20 | 5.97 | 6.76 | 5.86 | 6.60 | 734339 | 4693952 | 0.63 | 10.55% |
| 2009-03-13 | 6.15 | 6.48 | 5.84 | 5.97 | 662170 | 4092673 | -0.12 | -1.97% |
| 2009-03-06 | 5.45 | 6.16 | 5.37 | 6.09 | 430547 | 2536779 | 0.66 | 12.15% |
| 2009-02-27 | 6.12 | 6.29 | 5.30 | 5.43 | 510603 | 3007529 | -0.68 | -11.13% |
| 2009-02-20 | 6.45 | 6.52 | 5.65 | 6.11 | 404643 | 2450765 | -0.29 | -4.53% |
| 2009-02-13 | 5.94 | 6.50 | 5.78 | 6.40 | 500323 | 3010980 | 0.49 | 8.29% |
| 2009-02-06 | 5.07 | 6.04 | 5.01 | 5.91 | 500229 | 2778117 | 0.89 | 17.73% |
| 2009-01-23 | 5.15 | 5.19 | 5.00 | 5.02 | 181731 | 923628 | -0.08 | -1.57% |
| 2009-01-16 | 4.80 | 5.28 | 4.80 | 5.10 | 320740 | 1638219 | 0.28 | 5.81% |
| 2009-01-09 | 4.50 | 4.88 | 4.47 | 4.82 | 213698 | 1002937 | 0.20 | 4.33% |
| 2008-12-26 | 5.15 | 5.26 | 4.58 | 4.62 | 311749 | 1539340 | -0.53 | -10.29% |
| 2008-12-19 | 4.97 | 5.36 | 4.77 | 5.15 | 477149 | 2443459 | 0.29 | 5.97% |
| 2008-12-12 | 4.99 | 5.18 | 4.80 | 4.86 | 529736 | 2662254 | -0.07 | -1.42% |
| 2008-12-05 | 4.46 | 5.03 | 4.41 | 4.93 | 413234 | 1973681 | 0.47 | 10.54% |
| 2008-11-28 | 4.66 | 4.79 | 4.28 | 4.46 | 263139 | 1193543 | -0.20 | -4.29% |
| 2008-11-21 | 4.68 | 5.00 | 4.36 | 4.66 | 398311 | 1876242 | -0.05 | -1.06% |
| 2008-11-14 | 4.09 | 4.78 | 4.04 | 4.71 | 253383 | 1106887 | 0.70 | 17.46% |
| 2008-11-07 | 4.09 | 4.13 | 3.79 | 4.01 | 150474 | 598295 | -0.13 | -3.14% |
| 2008-10-31 | 4.91 | 4.91 | 4.08 | 4.14 | 204671 | 904810 | -0.85 | -17.03% |
| 2008-10-24 | 4.89 | 5.15 | 4.88 | 4.99 | 151200 | 760170 | 0.10 | 2.04% |
| 2008-10-17 | 4.86 | 5.21 | 4.69 | 4.89 | 204009 | 1009105 | 0.00 | 0.00% |
| 2008-10-10 | 5.42 | 5.42 | 4.85 | 4.89 | 231058 | 1188549 | -0.65 | -11.73% |
| 2008-09-26 | 5.93 | 6.11 | 5.11 | 5.54 | 484382 | 2716552 | -0.06 | -1.07% |
| 2008-09-19 | 5.39 | 5.60 | 4.77 | 5.60 | 319692 | 1678448 | 0.19 | 3.51% |
| 2008-09-12 | 5.47 | 5.80 | 5.30 | 5.41 | 336116 | 1860928 | -0.01 | -0.18% |
| 2008-09-05 | 6.16 | 6.29 | 5.30 | 5.42 | 457832 | 2677522 | -0.84 | -13.42% |
| 2008-08-29 | 6.10 | 6.59 | 5.49 | 6.26 | 579798 | 3494590 | 0.21 | 3.47% |
| 2008-08-22 | 5.60 | 6.34 | 5.11 | 6.05 | 584503 | 3470379 | 0.55 | 10.00% |
| 2008-08-15 | 5.88 | 5.91 | 5.10 | 5.50 | 309457 | 1675043 | -0.41 | -6.94% |
| 2008-08-08 | 6.10 | 6.63 | 5.90 | 5.91 | 549389 | 3465064 | -0.27 | -4.37% |
| 2008-08-01 | 6.28 | 6.47 | 5.80 | 6.18 | 323683 | 1986936 | -0.07 | -1.12% |
| 2008-07-25 | 5.89 | 6.55 | 5.89 | 6.25 | 636266 | 4017637 | 0.27 | 4.51% |
| 2008-07-18 | 5.67 | 6.20 | 5.61 | 5.98 | 562098 | 3357582 | 0.25 | 4.36% |
| 2008-07-11 | 5.65 | 6.05 | 5.55 | 5.73 | 397963 | 2316315 | 0.18 | 3.24% |
| 2008-07-04 | 5.00 | 5.67 | 4.88 | 5.55 | 321993 | 1734206 | 0.56 | 11.22% |
| 2008-06-27 | 4.93 | 5.64 | 4.85 | 4.99 | 259700 | 1371322 | -0.01 | -0.20% |
| 2008-06-20 | 5.52 | 5.63 | 4.72 | 5.00 | 222448 | 1148444 | -0.49 | -8.93% |
| 2008-06-13 | 6.55 | 6.60 | 5.46 | 5.49 | 169412 | 1002238 | -1.34 | -19.62% |
| 2008-06-06 | 6.95 | 7.07 | 6.78 | 6.83 | 150988 | 1038943 | -0.11 | -1.58% |
| 2008-05-30 | 7.04 | 7.27 | 6.81 | 6.94 | 354164 | 2507152 | -0.03 | -0.43% |
| 2008-05-23 | 7.30 | 7.39 | 6.48 | 6.97 | 303390 | 2094869 | -0.39 | -5.30% |
| 2008-05-16 | 7.00 | 7.88 | 6.95 | 7.36 | 550107 | 4153275 | 0.25 | 3.52% |
| 2008-05-09 | 7.39 | 7.63 | 6.98 | 7.11 | 491147 | 3586927 | -0.21 | -2.87% |
| 2008-04-30 | 8.33 | 8.60 | 6.96 | 7.32 | 246892 | 1870687 | -1.14 | -13.47% |
| 2008-04-25 | 7.86 | 8.77 | 6.92 | 8.46 | 372306 | 3009519 | 1.24 | 17.18% |
| 2008-04-18 | 8.31 | 8.32 | 7.16 | 7.22 | 148594 | 1166254 | -1.23 | -14.56% |
| 2008-04-11 | 8.01 | 8.86 | 7.88 | 8.45 | 202413 | 1726831 | 0.24 | 2.92% |
| 2008-04-03 | 9.35 | 9.62 | 7.58 | 8.21 | 243314 | 2034310 | -1.56 | -15.97% |
| 2008-03-28 | 10.46 | 10.46 | 9.18 | 9.77 | 227340 | 2227126 | -0.53 | -5.15% |
| 2008-03-21 | 10.95 | 11.19 | 8.80 | 10.30 | 370454 | 3606161 | -0.48 | -4.45% |
| 2008-03-14 | 11.98 | 12.10 | 10.53 | 10.78 | 271715 | 3073510 | -1.33 | -10.98% |
| 2008-03-07 | 12.45 | 13.43 | 12.00 | 12.11 | 563409 | 7124341 | -0.42 | -3.35% |
| 2008-02-29 | 12.25 | 13.04 | 11.86 | 12.53 | 658344 | 8167686 | 0.51 | 4.24% |
| 2008-02-22 | 12.00 | 13.25 | 11.71 | 12.02 | 831226 | 10317504 | 0.98 | 8.88% |
| 2008-02-15 | 10.36 | 11.15 | 10.13 | 11.04 | 183742 | 1973211 | 0.64 | 6.15% |
| 2008-02-05 | 9.95 | 10.61 | 9.95 | 10.40 | 65681 | 682424 | 0.60 | 6.12% |
| 2008-02-01 | 10.54 | 10.54 | 9.25 | 9.80 | 190827 | 1910743 | -0.60 | -5.77% |
| 2008-01-25 | 11.03 | 11.12 | 9.22 | 10.40 | 375496 | 3756766 | -0.65 | -5.88% |
| 2008-01-18 | 11.00 | 11.79 | 10.81 | 11.05 | 466185 | 5263797 | 0.10 | 0.91% |
| 2008-01-11 | 10.95 | 11.46 | 10.73 | 10.95 | 398202 | 4435245 | 0.00 | 0.00% |
| 2008-01-04 | 10.30 | 10.97 | 10.23 | 10.95 | 224765 | 2388749 | 0.79 | 7.78% |
| 2007-12-28 | 10.18 | 10.66 | 10.06 | 10.16 | 267412 | 2755440 | 0.12 | 1.20% |
| 2007-12-21 | 9.68 | 10.11 | 9.60 | 10.04 | 269270 | 2657553 | 0.46 | 4.80% |
| 2007-12-14 | 9.11 | 9.80 | 9.08 | 9.58 | 302432 | 2875900 | 0.34 | 3.68% |
| 2007-12-07 | 8.80 | 9.25 | 8.80 | 9.24 | 133227 | 1203328 | 0.41 | 4.64% |
| 2007-11-30 | 9.26 | 9.35 | 8.73 | 8.83 | 130132 | 1171120 | -0.28 | -3.07% |
| 2007-11-23 | 9.56 | 9.92 | 8.91 | 9.11 | 166446 | 1585844 | -0.42 | -4.41% |
| 2007-11-16 | 9.68 | 9.97 | 9.00 | 9.53 | 217280 | 2052092 | 0.26 | 2.81% |
| 2007-11-09 | 9.08 | 9.80 | 8.88 | 9.27 | 205199 | 1927004 | 0.16 | 1.76% |
| 2007-11-02 | 9.39 | 10.10 | 8.96 | 9.11 | 207161 | 1950870 | -0.10 | -1.09% |
| 2007-10-26 | 10.91 | 10.93 | 9.08 | 9.21 | 199545 | 2004508 | -2.00 | -17.84% |
| 2007-10-18 | 11.64 | 12.37 | 11.00 | 11.21 | 450036 | 5284097 | -0.39 | -3.36% |
| 2007-10-12 | 11.94 | 11.94 | 10.36 | 11.60 | 461143 | 5224699 | -0.12 | -1.02% |
| 2007-09-28 | 12.30 | 12.35 | 11.45 | 11.72 | 271431 | 3177387 | -0.50 | -4.09% |
| 2007-09-21 | 12.20 | 12.79 | 11.60 | 12.22 | 562092 | 6869340 | 0.09 | 0.74% |
| 2007-09-14 | 13.40 | 13.75 | 11.25 | 12.13 | 569258 | 7163912 | -1.77 | -12.73% |
| 2007-09-06 | 12.56 | 13.90 | 12.33 | 13.90 | 652354 | 8579101 | 1.58 | 12.82% |
| 2007-08-31 | 12.50 | 12.87 | 11.49 | 12.32 | 457089 | 5555145 | -0.04 | -0.32% |
| 2007-08-24 | 11.65 | 12.94 | 11.65 | 12.36 | 598722 | 7302282 | 0.78 | 6.74% |
| 2007-08-17 | 11.25 | 11.84 | 11.09 | 11.58 | 309220 | 3543110 | 0.35 | 3.12% |
| 2007-08-10 | 12.50 | 12.58 | 11.00 | 11.23 | 468519 | 5508922 | -1.09 | -8.85% |
| 2007-08-03 | 11.61 | 12.45 | 11.01 | 12.32 | 673418 | 8006526 | 0.63 | 5.39% |
| 2007-07-27 | 10.94 | 11.88 | 10.75 | 11.69 | 468465 | 5270597 | 1.05 | 9.87% |
| 2007-07-20 | 10.08 | 10.74 | 9.50 | 10.64 | 235626 | 2374466 | 0.52 | 5.14% |
| 2007-07-13 | 10.80 | 10.90 | 9.98 | 10.12 | 226192 | 2346973 | -0.56 | -5.24% |
| 2007-07-06 | 10.70 | 11.08 | 9.81 | 10.68 | 318020 | 3319704 | -0.21 | -1.93% |
| 2007-06-29 | 12.88 | 13.00 | 10.35 | 10.89 | 606230 | 6951924 | -1.85 | -14.52% |
| 2007-06-22 | 14.56 | 14.90 | 12.35 | 12.74 | 950279 | 13117933 | -1.68 | -11.65% |
| 2007-06-15 | 12.20 | 14.58 | 11.60 | 14.42 | 1220193 | 16208109 | 2.42 | 20.17% |
| 2007-06-08 | 11.76 | 12.03 | 9.60 | 12.00 | 812452 | 8820553 | 0.15 | 1.27% |
| 2007-06-01 | 13.83 | 14.98 | 11.85 | 11.85 | 1373559 | 18750204 | -1.69 | -12.48% |
| 2007-05-25 | 10.59 | 13.87 | 10.51 | 13.54 | 1489414 | 18754996 | 2.52 | 22.87% |
| 2007-05-18 | 11.40 | 11.66 | 10.62 | 11.02 | 762223 | 8497855 | -0.68 | -5.81% |
| 2007-05-11 | 12.08 | 12.28 | 10.27 | 11.70 | 1065054 | 11994145 | -0.61 | -4.96% |
| 2007-04-27 | 11.00 | 12.43 | 10.81 | 12.31 | 823804 | 9672102 | 1.61 | 15.05% |
| 2007-04-20 | 10.20 | 11.23 | 9.94 | 10.70 | 755265 | 7993554 | 0.45 | 4.39% |
| 2007-04-13 | 9.72 | 10.85 | 9.68 | 10.25 | 907498 | 9307157 | 0.59 | 6.11% |
| 2007-04-06 | 9.25 | 9.66 | 9.01 | 9.66 | 458227 | 4266691 | 0.70 | 7.81% |
| 2007-03-30 | 9.55 | 9.56 | 8.71 | 8.96 | 641843 | 5905319 | -0.46 | -4.88% |
| 2007-03-23 | 8.10 | 9.49 | 8.03 | 9.42 | 1044000 | 9322891 | 1.06 | 12.68% |
| 2007-03-16 | 8.08 | 8.49 | 7.83 | 8.36 | 687823 | 5600277 | 0.27 | 3.34% |
| 2007-03-09 | 7.72 | 8.34 | 7.47 | 8.09 | 608377 | 4857964 | 0.35 | 4.52% |
| 2007-03-02 | 8.04 | 8.46 | 7.22 | 7.74 | 625658 | 4860596 | -0.26 | -3.25% |
| 2007-02-16 | 7.44 | 8.18 | 7.35 | 8.00 | 456251 | 3548379 | 0.57 | 7.67% |
| 2007-02-09 | 6.83 | 7.69 | 6.73 | 7.43 | 429404 | 3119546 | 0.59 | 8.63% |
| 2007-02-02 | 7.22 | 7.50 | 6.66 | 6.84 | 412132 | 2937950 | -0.35 | -4.87% |
| 2007-01-26 | 8.08 | 8.13 | 6.82 | 7.19 | 664296 | 5078296 | -0.70 | -8.87% |
| 2007-01-19 | 6.56 | 8.05 | 6.51 | 7.89 | 1018195 | 7654498 | 1.35 | 20.64% |
| 2007-01-12 | 5.95 | 7.00 | 5.95 | 6.54 | 853353 | 5610503 | 0.64 | 10.85% |
| 2007-01-05 | 5.92 | 5.98 | 5.73 | 5.90 | 151914 | 889530 | 0.04 | 0.68% |
| 2006-12-29 | 6.11 | 6.23 | 5.70 | 5.86 | 436247 | 2603391 | -0.22 | -3.62% |
| 2006-12-22 | 5.79 | 6.28 | 5.62 | 6.08 | 586546 | 3489838 | 0.30 | 5.19% |
| 2006-12-15 | 5.35 | 5.88 | 5.28 | 5.78 | 360067 | 2014736 | -0.06 | -1.03% |
| 2006-11-30 | 5.50 | 6.14 | 5.48 | 5.84 | 450972 | 2616419 | 0.32 | 5.80% |
