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 | 9.21 | 9.34 | 8.42 | 8.46 | 819538 | 7358109 | -0.94 | -10.00% |
| 2009-11-20 | 8.69 | 9.99 | 8.67 | 9.40 | 1291668 | 12070312 | 0.75 | 8.67% |
| 2009-11-13 | 8.61 | 9.00 | 8.50 | 8.65 | 488235 | 4264689 | 0.11 | 1.29% |
| 2009-11-06 | 7.66 | 8.71 | 7.60 | 8.54 | 821808 | 6928998 | 0.68 | 8.65% |
| 2009-10-30 | 8.20 | 8.26 | 7.77 | 7.86 | 238904 | 1899580 | -0.33 | -4.03% |
| 2009-10-23 | 8.20 | 8.38 | 8.00 | 8.19 | 390976 | 3203700 | 0.01 | 0.12% |
| 2009-10-16 | 7.82 | 8.26 | 7.70 | 8.18 | 400099 | 3202355 | 0.37 | 4.74% |
| 2009-10-09 | 7.49 | 7.82 | 7.43 | 7.81 | 51333 | 394875 | 0.30 | 4.00% |
| 2009-09-30 | 7.69 | 7.86 | 7.22 | 7.51 | 126670 | 956617 | -0.15 | -1.96% |
| 2009-09-25 | 8.03 | 8.88 | 7.55 | 7.66 | 635616 | 5241707 | -0.29 | -3.65% |
| 2009-09-18 | 7.80 | 8.28 | 7.78 | 7.95 | 600518 | 4836062 | 0.15 | 1.92% |
| 2009-09-11 | 7.77 | 7.95 | 7.50 | 7.80 | 407247 | 3163787 | 0.04 | 0.52% |
| 2009-09-04 | 7.85 | 7.90 | 7.22 | 7.76 | 605673 | 4580224 | -0.28 | -3.48% |
| 2009-08-28 | 8.35 | 8.41 | 7.80 | 8.04 | 292856 | 2389840 | -0.33 | -3.94% |
| 2009-08-21 | 8.13 | 8.44 | 7.62 | 8.37 | 396892 | 3230847 | 0.10 | 1.21% |
| 2009-08-14 | 9.01 | 9.33 | 8.25 | 8.27 | 421682 | 3729691 | -0.66 | -7.39% |
| 2009-08-07 | 9.69 | 9.96 | 8.89 | 8.93 | 708757 | 6767904 | -0.75 | -7.75% |
| 2009-07-31 | 8.93 | 10.00 | 8.50 | 9.68 | 1205911 | 10984221 | 0.84 | 9.50% |
| 2009-07-24 | 8.75 | 9.24 | 8.40 | 8.84 | 942666 | 8243525 | 0.25 | 2.91% |
| 2009-07-17 | 8.03 | 8.79 | 7.97 | 8.59 | 849723 | 7133167 | 0.58 | 7.24% |
| 2009-07-10 | 7.79 | 8.17 | 7.63 | 8.01 | 792518 | 6269667 | 0.28 | 3.62% |
| 2009-07-03 | 7.64 | 7.95 | 7.50 | 7.73 | 497807 | 3831736 | 0.12 | 1.58% |
| 2009-06-26 | 7.58 | 7.88 | 7.35 | 7.61 | 643423 | 4931980 | 0.07 | 0.93% |
| 2009-06-19 | 7.27 | 7.63 | 7.27 | 7.54 | 275072 | 2046246 | 0.27 | 3.71% |
| 2009-06-12 | 7.72 | 7.76 | 7.24 | 7.27 | 315584 | 2365030 | -0.45 | -5.83% |
| 2009-06-05 | 7.32 | 8.00 | 7.26 | 7.72 | 562376 | 4272522 | 0.47 | 6.48% |
| 2009-05-27 | 7.39 | 7.55 | 7.15 | 7.25 | 212002 | 1547957 | -0.30 | -3.97% |
| 2009-05-22 | 9.10 | 9.59 | 7.48 | 7.55 | 451577 | 4145699 | -1.50 | -16.57% |
| 2009-05-15 | 9.55 | 9.56 | 8.85 | 9.05 | 355185 | 3216799 | -0.43 | -4.54% |
| 2009-05-08 | 8.99 | 9.77 | 8.98 | 9.48 | 466117 | 4404859 | 0.47 | 5.22% |
| 2009-04-30 | 8.80 | 9.17 | 8.61 | 9.01 | 196295 | 1758631 | 0.19 | 2.15% |
| 2009-04-24 | 9.20 | 9.70 | 8.65 | 8.82 | 456310 | 4186816 | -0.42 | -4.54% |
| 2009-04-17 | 9.60 | 9.95 | 9.17 | 9.24 | 553742 | 5256927 | -0.07 | -0.75% |
| 2009-04-09 | 9.55 | 9.98 | 8.99 | 9.31 | 366857 | 3510584 | 0.00 | 0.00% |
| 2009-04-03 | 9.50 | 9.58 | 8.93 | 9.31 | 515659 | 4765807 | -0.18 | -1.90% |
| 2009-03-27 | 8.73 | 9.68 | 8.58 | 9.49 | 712052 | 6486958 | 0.73 | 8.33% |
| 2009-03-20 | 7.91 | 8.79 | 7.82 | 8.76 | 561065 | 4709440 | 0.79 | 9.91% |
| 2009-03-13 | 8.05 | 8.43 | 7.34 | 7.97 | 479312 | 3834216 | 0.03 | 0.38% |
| 2009-03-06 | 7.30 | 8.26 | 7.11 | 7.94 | 318263 | 2461420 | 0.65 | 8.92% |
| 2009-02-27 | 8.45 | 8.72 | 7.16 | 7.29 | 459936 | 3735547 | -1.17 | -13.83% |
| 2009-02-20 | 8.85 | 9.45 | 8.00 | 8.46 | 771476 | 6737308 | -0.36 | -4.08% |
| 2009-02-13 | 8.36 | 9.17 | 8.30 | 8.82 | 668203 | 5810998 | 0.57 | 6.91% |
| 2009-02-06 | 7.33 | 8.39 | 7.18 | 8.25 | 497606 | 3908265 | 0.97 | 13.32% |
| 2009-01-23 | 7.24 | 7.49 | 7.09 | 7.28 | 276647 | 2019974 | 0.11 | 1.53% |
| 2009-01-16 | 6.77 | 7.38 | 6.61 | 7.17 | 323389 | 2247289 | 0.55 | 8.31% |
| 2009-01-08 | 6.45 | 7.03 | 6.45 | 6.62 | 304775 | 2068280 | 0.26 | 4.09% |
| 2008-12-26 | 7.65 | 7.90 | 6.32 | 6.36 | 603744 | 4332124 | -1.19 | -15.76% |
| 2008-12-19 | 7.60 | 7.78 | 6.90 | 7.55 | 641527 | 4720723 | -0.16 | -2.08% |
| 2008-12-12 | 7.17 | 7.75 | 7.08 | 7.71 | 856476 | 6298640 | 0.58 | 8.13% |
| 2008-12-05 | 6.29 | 7.31 | 6.00 | 7.13 | 363861 | 2506980 | 0.79 | 12.46% |
| 2008-11-28 | 6.88 | 7.15 | 6.10 | 6.34 | 131637 | 875916 | -0.65 | -9.30% |
| 2008-11-21 | 7.25 | 7.71 | 6.53 | 6.99 | 246103 | 1760901 | -0.28 | -3.85% |
| 2008-11-14 | 6.14 | 7.30 | 6.14 | 7.27 | 184470 | 1236635 | 1.22 | 20.16% |
| 2008-11-07 | 6.83 | 6.83 | 5.85 | 6.05 | 75512 | 475783 | -0.74 | -10.90% |
| 2008-10-31 | 8.40 | 8.59 | 6.79 | 6.79 | 88176 | 657468 | -1.84 | -21.32% |
| 2008-10-24 | 8.46 | 8.69 | 8.16 | 8.63 | 43230 | 368307 | 0.36 | 4.35% |
| 2008-10-17 | 9.23 | 9.82 | 8.08 | 8.27 | 66851 | 611263 | -0.87 | -9.52% |
| 2008-10-10 | 9.58 | 9.89 | 9.01 | 9.14 | 57997 | 548795 | -0.76 | -7.68% |
| 2008-09-26 | 9.23 | 9.95 | 8.38 | 9.90 | 112122 | 1042471 | 0.99 | 11.11% |
| 2008-09-19 | 9.10 | 9.10 | 7.80 | 8.91 | 45740 | 394803 | -0.26 | -2.83% |
| 2008-09-12 | 9.75 | 9.88 | 8.30 | 9.17 | 57943 | 516785 | -0.68 | -6.90% |
| 2008-09-05 | 10.66 | 10.66 | 9.60 | 9.85 | 42219 | 421818 | -0.81 | -7.60% |
| 2008-08-29 | 11.25 | 11.30 | 10.20 | 10.66 | 45121 | 476746 | -0.59 | -5.24% |
| 2008-08-22 | 11.10 | 12.22 | 10.14 | 11.25 | 84476 | 969402 | 0.23 | 2.09% |
| 2008-08-15 | 11.21 | 11.39 | 10.29 | 11.02 | 59402 | 641585 | -0.32 | -2.82% |
| 2008-08-08 | 12.30 | 12.58 | 11.11 | 11.34 | 49411 | 591920 | -1.14 | -9.13% |
| 2008-08-01 | 12.90 | 13.08 | 12.00 | 12.48 | 88573 | 1118454 | -0.28 | -2.19% |
| 2008-07-25 | 12.09 | 12.98 | 12.00 | 12.76 | 99250 | 1262712 | 0.68 | 5.63% |
| 2008-07-18 | 12.87 | 13.07 | 11.70 | 12.08 | 111727 | 1376100 | -0.85 | -6.57% |
| 2008-07-11 | 11.77 | 13.20 | 11.73 | 12.93 | 165446 | 2080355 | 1.16 | 9.86% |
| 2008-07-04 | 11.15 | 12.18 | 11.15 | 11.77 | 72966 | 852550 | 0.36 | 3.15% |
| 2008-06-27 | 11.80 | 12.11 | 11.02 | 11.41 | 108206 | 1252979 | -0.46 | -3.88% |
| 2008-06-20 | 11.59 | 12.04 | 10.70 | 11.87 | 133619 | 1535380 | 0.27 | 2.33% |
| 2008-06-13 | 12.01 | 12.36 | 11.30 | 11.60 | 97033 | 1134925 | -1.07 | -8.45% |
| 2008-06-06 | 13.03 | 13.75 | 12.48 | 12.67 | 119420 | 1571869 | -0.36 | -2.76% |
| 2008-05-30 | 12.88 | 13.17 | 12.36 | 13.03 | 77106 | 981917 | 0.13 | 1.01% |
| 2008-05-23 | 13.38 | 13.38 | 12.01 | 12.90 | 148832 | 1903396 | -0.48 | -3.59% |
| 2008-05-16 | 12.80 | 14.45 | 12.61 | 13.38 | 255010 | 3466950 | 0.37 | 2.84% |
| 2008-05-09 | 12.00 | 13.67 | 12.00 | 13.01 | 297467 | 3878659 | 1.04 | 8.69% |
| 2008-04-30 | 11.64 | 12.16 | 11.20 | 11.97 | 105923 | 1241175 | 0.33 | 2.83% |
| 2008-04-25 | 16.13 | 16.58 | 9.41 | 11.64 | 180324 | 2147206 | -3.59 | -23.57% |
| 2008-04-18 | 15.99 | 16.80 | 14.50 | 15.23 | 82664 | 1299521 | -0.95 | -5.87% |
| 2008-04-11 | 13.81 | 16.64 | 13.65 | 16.18 | 101556 | 1590603 | 1.86 | 12.99% |
| 2008-04-03 | 16.20 | 16.85 | 13.31 | 14.32 | 64554 | 940943 | -2.74 | -16.06% |
| 2008-03-28 | 17.77 | 18.40 | 15.88 | 17.06 | 69244 | 1190763 | -0.45 | -2.57% |
| 2008-03-21 | 19.25 | 19.25 | 15.76 | 17.51 | 104595 | 1780894 | -1.73 | -8.99% |
| 2008-03-14 | 22.00 | 22.50 | 18.60 | 19.24 | 86418 | 1774375 | -2.77 | -12.59% |
| 2008-03-07 | 21.96 | 23.25 | 21.39 | 22.01 | 99121 | 2231959 | -0.14 | -0.63% |
| 2008-02-29 | 22.65 | 23.61 | 21.00 | 22.15 | 141127 | 3136093 | -0.93 | -4.03% |
| 2008-02-22 | 21.40 | 23.76 | 21.37 | 23.08 | 150610 | 3418699 | 2.96 | 14.71% |
| 2008-02-15 | 20.60 | 20.60 | 19.55 | 20.12 | 47471 | 951736 | -0.56 | -2.71% |
| 2008-02-05 | 19.40 | 20.76 | 19.00 | 20.68 | 38673 | 782234 | 1.84 | 9.77% |
| 2008-02-01 | 20.60 | 20.60 | 17.53 | 18.84 | 107553 | 2075760 | -1.96 | -9.42% |
| 2008-01-25 | 23.00 | 23.00 | 18.66 | 20.80 | 175276 | 3662494 | -2.04 | -8.93% |
| 2008-01-18 | 22.67 | 24.50 | 22.32 | 22.84 | 144480 | 3380375 | 0.06 | 0.26% |
| 2008-01-11 | 23.79 | 25.00 | 22.40 | 22.78 | 229671 | 5407765 | -0.92 | -3.88% |
| 2008-01-04 | 23.70 | 25.22 | 23.48 | 23.70 | 125127 | 3038807 | 0.10 | 0.42% |
| 2007-12-28 | 20.36 | 23.65 | 20.36 | 23.60 | 326980 | 7396520 | 3.38 | 16.72% |
| 2007-12-21 | 19.22 | 20.38 | 18.59 | 20.22 | 253735 | 4969387 | 1.20 | 6.31% |
| 2007-12-14 | 18.10 | 19.15 | 17.70 | 19.02 | 208553 | 3855295 | 0.33 | 1.77% |
| 2007-12-07 | 16.82 | 18.70 | 16.41 | 18.69 | 96452 | 1708280 | 1.74 | 10.27% |
| 2007-11-30 | 18.40 | 18.68 | 15.80 | 16.95 | 130594 | 2203533 | -1.26 | -6.92% |
| 2007-11-23 | 18.61 | 20.11 | 16.92 | 18.21 | 151410 | 2869457 | -0.26 | -1.41% |
| 2007-11-16 | 17.23 | 19.71 | 16.30 | 18.47 | 168803 | 3033448 | 0.43 | 2.38% |
| 2007-11-09 | 19.18 | 20.99 | 17.60 | 18.04 | 274506 | 5322234 | -1.25 | -6.48% |
| 2007-11-02 | 17.90 | 19.88 | 16.98 | 19.29 | 240133 | 4437224 | 1.41 | 7.89% |
| 2007-10-26 | 18.00 | 18.80 | 16.77 | 17.88 | 270914 | 4855797 | -1.80 | -9.15% |
| 2007-10-18 | 17.92 | 20.96 | 17.51 | 19.68 | 420204 | 8025254 | 1.79 | 10.01% |
| 2007-10-12 | 14.90 | 18.17 | 14.12 | 17.89 | 641078 | 10452025 | 3.69 | 25.99% |
| 2007-09-28 | 13.07 | 14.28 | 12.80 | 14.20 | 372134 | 5103619 | 1.18 | 9.06% |
| 2007-09-21 | 11.65 | 13.80 | 11.50 | 13.02 | 496571 | 6456968 | 1.36 | 11.66% |
| 2007-09-14 | 11.59 | 12.21 | 10.50 | 11.66 | 222733 | 2562786 | -0.03 | -0.26% |
| 2007-09-07 | 12.45 | 12.88 | 11.65 | 11.69 | 350972 | 4325302 | -0.71 | -5.73% |
| 2007-08-31 | 11.39 | 12.41 | 10.98 | 12.40 | 400860 | 4700358 | 1.01 | 8.87% |
| 2007-08-24 | 11.38 | 11.98 | 11.06 | 11.39 | 336106 | 3861649 | 0.31 | 2.80% |
| 2007-08-17 | 10.10 | 11.48 | 10.10 | 11.08 | 645445 | 6938846 | 1.28 | 13.06% |
| 2007-08-10 | 9.73 | 10.08 | 9.05 | 9.80 | 237297 | 2298121 | 0.16 | 1.66% |
| 2007-08-03 | 9.30 | 10.30 | 9.30 | 9.64 | 301898 | 2929766 | 0.37 | 3.99% |
| 2007-07-27 | 8.46 | 9.50 | 8.41 | 9.27 | 299200 | 2713614 | 0.83 | 9.83% |
| 2007-07-20 | 7.94 | 8.49 | 7.38 | 8.44 | 143555 | 1151078 | 0.50 | 6.30% |
| 2007-07-13 | 7.88 | 8.16 | 7.53 | 7.94 | 115786 | 908121 | 0.13 | 1.67% |
| 2007-07-06 | 7.91 | 8.30 | 7.30 | 7.81 | 138159 | 1089930 | -0.09 | -1.14% |
| 2007-06-29 | 10.10 | 10.39 | 7.71 | 7.90 | 292851 | 2690583 | -2.08 | -20.84% |
| 2007-06-22 | 9.98 | 10.40 | 9.50 | 9.98 | 349040 | 3513078 | 0.19 | 1.94% |
| 2007-06-15 | 9.95 | 10.61 | 9.70 | 9.79 | 427135 | 4314446 | -0.13 | -1.31% |
| 2007-06-08 | 9.31 | 10.15 | 8.46 | 9.92 | 525961 | 5038644 | 0.56 | 5.98% |
| 2007-06-01 | 11.80 | 12.55 | 9.36 | 9.36 | 744408 | 8534390 | -2.34 | -20.00% |
| 2007-05-25 | 10.95 | 12.15 | 10.90 | 11.70 | 584651 | 6810525 | 0.27 | 2.36% |
| 2007-05-18 | 11.20 | 12.20 | 10.85 | 11.43 | 768445 | 9025147 | -0.03 | -0.26% |
| 2007-05-11 | 10.82 | 11.95 | 10.36 | 11.46 | 653804 | 7305871 | 0.62 | 5.72% |
| 2007-04-27 | 10.45 | 11.45 | 10.45 | 10.84 | 602486 | 6595397 | 0.49 | 4.73% |
| 2007-04-20 | 9.79 | 10.77 | 9.61 | 10.35 | 776976 | 8084772 | 0.51 | 5.18% |
| 2007-04-13 | 11.15 | 12.08 | 9.68 | 9.84 | 516969 | 5715627 | -1.17 | -10.63% |
| 2007-04-06 | 9.83 | 11.04 | 9.83 | 11.01 | 355286 | 3708482 | 1.19 | 12.12% |
| 2007-03-30 | 10.09 | 10.74 | 9.74 | 9.82 | 352236 | 3592362 | -0.20 | -2.00% |
| 2007-03-23 | 9.59 | 10.28 | 9.45 | 10.02 | 302137 | 3024980 | 0.15 | 1.52% |
| 2007-03-16 | 9.44 | 9.95 | 9.00 | 9.87 | 302597 | 2933935 | 0.43 | 4.55% |
| 2007-03-09 | 9.46 | 9.61 | 9.00 | 9.44 | 163804 | 1530170 | -0.02 | -0.21% |
| 2007-03-02 | 9.96 | 10.57 | 9.15 | 9.46 | 266507 | 2618868 | -0.43 | -4.35% |
| 2007-02-16 | 9.65 | 10.07 | 9.50 | 9.89 | 245365 | 2402154 | 0.26 | 2.70% |
| 2007-02-09 | 9.00 | 9.80 | 8.77 | 9.63 | 194570 | 1818065 | 0.71 | 7.96% |
| 2007-02-02 | 10.10 | 10.70 | 8.92 | 8.92 | 394683 | 4003449 | -0.63 | -6.60% |
| 2007-01-26 | 8.71 | 9.65 | 8.71 | 9.55 | 457083 | 4180212 | 0.87 | 10.02% |
| 2007-01-19 | 7.64 | 8.84 | 7.60 | 8.68 | 348114 | 2839086 | 1.00 | 13.02% |
| 2007-01-12 | 7.55 | 8.78 | 7.51 | 7.68 | 453146 | 3603550 | 0.19 | 2.54% |
| 2007-01-05 | 6.93 | 7.56 | 6.79 | 7.49 | 219730 | 1582571 | 0.66 | 9.66% |
| 2006-12-29 | 6.78 | 7.30 | 6.65 | 6.83 | 205690 | 1419037 | 0.04 | 0.59% |
| 2006-12-22 | 7.15 | 7.25 | 6.70 | 6.79 | 271150 | 1897401 | -0.31 | -4.37% |
| 2006-12-15 | 6.24 | 7.20 | 6.20 | 7.10 | 296818 | 2016459 | 0.84 | 13.42% |
| 2006-12-08 | 6.90 | 7.04 | 6.25 | 6.26 | 330848 | 2211749 | -0.52 | -7.67% |
| 2006-12-01 | 6.05 | 6.80 | 6.04 | 6.78 | 395084 | 2542311 | 0.72 | 11.88% |
