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 | 9.13 | 9.24 | 8.70 | 8.90 | 3211219 | 28835170 | -0.23 | -2.52% |
| 2009-11-20 | 8.91 | 9.35 | 8.87 | 9.13 | 5075521 | 46498196 | 0.26 | 2.93% |
| 2009-11-13 | 8.98 | 9.06 | 8.68 | 8.87 | 3257112 | 28897316 | -0.09 | -1.00% |
| 2009-11-06 | 8.30 | 9.08 | 8.25 | 8.96 | 4384310 | 38856272 | 0.46 | 5.41% |
| 2009-10-30 | 9.15 | 9.20 | 8.42 | 8.50 | 4052145 | 35479952 | -0.63 | -6.90% |
| 2009-10-23 | 8.80 | 9.22 | 8.68 | 9.13 | 5213740 | 46917928 | 0.29 | 3.28% |
| 2009-10-16 | 8.78 | 9.05 | 8.63 | 8.84 | 2258515 | 19989888 | 0.17 | 1.96% |
| 2009-10-09 | 8.34 | 8.71 | 8.11 | 8.67 | 461974 | 3969648 | 0.34 | 4.08% |
| 2009-09-30 | 8.51 | 8.56 | 8.07 | 8.33 | 1303063 | 10828356 | -0.20 | -2.35% |
| 2009-09-25 | 8.67 | 8.78 | 8.21 | 8.53 | 3331627 | 28252078 | -0.27 | -3.07% |
| 2009-09-18 | 9.35 | 9.50 | 8.69 | 8.80 | 3994794 | 36347576 | -0.52 | -5.58% |
| 2009-09-11 | 8.89 | 9.42 | 8.64 | 9.32 | 3143795 | 28472204 | 0.50 | 5.67% |
| 2009-09-04 | 8.11 | 8.97 | 7.83 | 8.82 | 3884642 | 32574244 | 0.56 | 6.78% |
| 2009-08-28 | 9.29 | 9.40 | 8.08 | 8.26 | 4572798 | 39285968 | -1.00 | -10.80% |
| 2009-08-21 | 9.07 | 9.43 | 8.50 | 9.26 | 4038840 | 36535256 | 0.00 | 0.00% |
| 2009-08-14 | 10.25 | 10.32 | 9.00 | 9.26 | 4695037 | 45076588 | -0.85 | -8.41% |
| 2009-08-07 | 11.11 | 11.14 | 10.01 | 10.11 | 3988910 | 42160264 | -0.99 | -8.92% |
| 2009-07-31 | 11.02 | 11.38 | 10.11 | 11.10 | 4693207 | 51842192 | 0.11 | 1.00% |
| 2009-07-24 | 10.15 | 11.05 | 9.75 | 10.99 | 5424043 | 55850184 | 0.95 | 9.46% |
| 2009-07-17 | 9.39 | 10.39 | 9.20 | 10.04 | 5088592 | 50286808 | 0.60 | 6.36% |
| 2009-07-10 | 9.93 | 10.16 | 9.30 | 9.44 | 4471920 | 43385768 | -0.47 | -4.74% |
| 2009-07-03 | 9.01 | 10.06 | 8.90 | 9.91 | 3466384 | 32915020 | 0.90 | 9.99% |
| 2009-06-26 | 9.04 | 9.34 | 8.74 | 9.01 | 3665443 | 32983480 | 0.05 | 0.56% |
| 2009-06-19 | 8.15 | 9.10 | 8.10 | 8.96 | 3713771 | 31802360 | 0.87 | 10.75% |
| 2009-06-12 | 7.70 | 8.32 | 7.64 | 8.09 | 4307240 | 34609440 | 0.37 | 4.79% |
| 2009-06-05 | 7.09 | 8.01 | 7.09 | 7.72 | 4640301 | 35376304 | 0.69 | 9.81% |
| 2009-05-27 | 6.92 | 7.10 | 6.71 | 7.03 | 2488331 | 17124940 | -0.02 | -0.28% |
| 2009-05-22 | 7.17 | 7.41 | 6.98 | 7.05 | 2628564 | 18892160 | -0.12 | -1.67% |
| 2009-05-15 | 7.41 | 7.70 | 6.99 | 7.17 | 5033746 | 36661388 | -0.05 | -0.69% |
| 2009-05-07 | 6.79 | 7.41 | 6.73 | 7.22 | 3441919 | 24358906 | 0.44 | 6.49% |
| 2009-04-30 | 6.40 | 6.86 | 6.19 | 6.78 | 3044900 | 19950112 | 0.37 | 5.77% |
| 2009-04-24 | 6.83 | 7.00 | 6.38 | 6.41 | 2755371 | 18457576 | -0.41 | -6.01% |
| 2009-04-17 | 6.92 | 7.15 | 6.70 | 6.82 | 3364319 | 23253436 | -0.05 | -0.73% |
| 2009-04-10 | 6.90 | 7.03 | 6.40 | 6.87 | 2902672 | 19539864 | -0.02 | -0.29% |
| 2009-04-03 | 6.39 | 7.08 | 6.13 | 6.89 | 5296865 | 34921964 | 0.53 | 8.33% |
| 2009-03-27 | 5.87 | 6.47 | 5.80 | 6.36 | 5409378 | 33179934 | 0.49 | 8.35% |
| 2009-03-20 | 5.51 | 6.17 | 5.39 | 5.87 | 5194508 | 30451302 | 0.33 | 5.96% |
| 2009-03-13 | 5.56 | 5.77 | 5.28 | 5.54 | 2951949 | 16221821 | 0.02 | 0.36% |
| 2009-03-06 | 5.39 | 5.78 | 5.17 | 5.52 | 3643917 | 20058504 | 0.14 | 2.60% |
| 2009-02-27 | 5.55 | 5.76 | 5.28 | 5.38 | 4572421 | 25154624 | -0.25 | -4.44% |
| 2009-02-20 | 6.03 | 6.25 | 5.46 | 5.63 | 4386937 | 25861240 | -0.37 | -6.17% |
| 2009-02-13 | 6.15 | 6.23 | 5.70 | 6.00 | 4066399 | 24213494 | -0.10 | -1.64% |
| 2009-02-06 | 5.50 | 6.14 | 5.45 | 6.10 | 2997644 | 17558272 | 0.62 | 11.31% |
| 2009-01-23 | 5.28 | 5.69 | 5.25 | 5.48 | 3370287 | 18573980 | 0.25 | 4.78% |
| 2009-01-16 | 5.02 | 5.49 | 4.95 | 5.23 | 3647423 | 18996022 | 0.18 | 3.56% |
| 2009-01-09 | 4.82 | 5.23 | 4.79 | 5.05 | 2947978 | 14845215 | 0.25 | 5.21% |
| 2008-12-26 | 5.03 | 5.05 | 4.61 | 4.80 | 1864101 | 8923059 | -0.25 | -4.95% |
| 2008-12-19 | 5.01 | 5.13 | 4.77 | 5.05 | 2395813 | 11823987 | 0.13 | 2.64% |
| 2008-12-12 | 4.99 | 5.26 | 4.87 | 4.92 | 3985559 | 20370144 | -0.02 | -0.41% |
| 2008-12-05 | 4.61 | 5.02 | 4.51 | 4.94 | 2997164 | 14419911 | 0.33 | 7.16% |
| 2008-11-28 | 4.92 | 5.12 | 4.58 | 4.61 | 2579372 | 12436257 | -0.35 | -7.06% |
| 2008-11-21 | 5.17 | 5.33 | 4.78 | 4.96 | 3139605 | 15957958 | -0.26 | -4.98% |
| 2008-11-14 | 4.85 | 5.27 | 4.83 | 5.22 | 3219707 | 16323372 | 0.49 | 10.36% |
| 2008-11-07 | 4.30 | 4.86 | 4.29 | 4.73 | 2164505 | 9922343 | 0.39 | 8.99% |
| 2008-10-31 | 4.50 | 4.66 | 3.97 | 4.34 | 2922177 | 12800647 | -0.31 | -6.67% |
| 2008-10-24 | 5.08 | 5.38 | 4.53 | 4.65 | 2108641 | 10408524 | -0.48 | -9.36% |
| 2008-10-17 | 4.91 | 5.66 | 4.88 | 5.13 | 2457762 | 13010430 | 0.27 | 5.56% |
| 2008-10-10 | 5.87 | 5.87 | 4.80 | 4.86 | 1817998 | 9596761 | -1.12 | -18.73% |
| 2008-09-26 | 6.27 | 6.28 | 5.60 | 5.98 | 3586365 | 21680240 | 0.27 | 4.73% |
| 2008-09-19 | 6.20 | 6.20 | 4.95 | 5.71 | 2286174 | 12632857 | -0.71 | -11.06% |
| 2008-09-12 | 6.80 | 6.97 | 6.31 | 6.42 | 949461 | 6388049 | -0.36 | -5.31% |
| 2008-09-05 | 7.52 | 7.53 | 6.73 | 6.78 | 991922 | 7003093 | -0.81 | -10.67% |
| 2008-08-29 | 7.29 | 7.69 | 7.24 | 7.59 | 1077641 | 8087358 | 0.32 | 4.40% |
| 2008-08-22 | 7.51 | 7.91 | 7.12 | 7.27 | 1557359 | 11669259 | -0.23 | -3.07% |
| 2008-08-15 | 7.85 | 8.04 | 7.41 | 7.50 | 1164403 | 8947554 | -0.32 | -4.09% |
| 2008-08-08 | 8.08 | 8.28 | 7.77 | 7.82 | 1757400 | 14154954 | -0.34 | -4.17% |
| 2008-08-01 | 8.50 | 8.71 | 7.86 | 8.16 | 2321269 | 19334036 | -0.21 | -2.51% |
| 2008-07-25 | 8.20 | 8.64 | 8.12 | 8.37 | 3131767 | 26210000 | 0.25 | 3.08% |
| 2008-07-18 | 7.84 | 8.50 | 7.40 | 8.12 | 3486949 | 27915180 | 0.19 | 2.40% |
| 2008-07-11 | 7.27 | 8.25 | 7.21 | 7.93 | 3021382 | 23689772 | 0.68 | 9.38% |
| 2008-07-04 | 7.48 | 7.54 | 7.03 | 7.25 | 1137713 | 8308634 | -0.25 | -3.33% |
| 2008-06-27 | 7.56 | 8.01 | 7.40 | 7.50 | 1568573 | 12106580 | -0.20 | -2.60% |
| 2008-06-20 | 7.69 | 8.09 | 7.26 | 7.70 | 2147664 | 16790550 | 0.01 | 0.13% |
| 2008-06-13 | 8.50 | 8.55 | 7.60 | 7.69 | 2003215 | 15935322 | -1.17 | -13.21% |
| 2008-06-05 | 8.85 | 9.07 | 8.70 | 8.86 | 1481825 | 13205907 | 0.05 | 0.57% |
| 2008-05-30 | 8.94 | 9.05 | 8.68 | 8.81 | 2364744 | 20945766 | -0.21 | -2.33% |
| 2008-05-23 | 9.38 | 9.57 | 8.86 | 9.02 | 3839760 | 35309408 | -0.44 | -4.65% |
| 2008-05-16 | 9.31 | 9.97 | 9.13 | 9.46 | 4444478 | 42435056 | 0.04 | 0.42% |
| 2008-05-09 | 11.00 | 11.00 | 9.30 | 9.42 | 2706365 | 27347312 | -1.40 | -12.94% |
| 2008-04-30 | 10.44 | 10.89 | 10.31 | 10.82 | 1864145 | 19793120 | 0.16 | 1.50% |
| 2008-04-25 | 9.80 | 11.12 | 8.91 | 10.66 | 3957717 | 41351536 | 1.63 | 18.05% |
| 2008-04-18 | 10.30 | 10.33 | 8.96 | 9.03 | 1705320 | 16265609 | -1.51 | -14.33% |
| 2008-04-11 | 10.75 | 11.15 | 10.01 | 10.54 | 1638396 | 17485202 | -0.36 | -3.30% |
| 2008-04-03 | 9.93 | 11.00 | 9.80 | 10.90 | 1786141 | 18596226 | 0.64 | 6.24% |
| 2008-03-28 | 10.55 | 10.60 | 9.49 | 10.26 | 1521774 | 15222770 | -0.17 | -1.63% |
| 2008-03-21 | 10.91 | 10.96 | 9.37 | 10.43 | 964147 | 10097999 | -0.48 | -4.40% |
| 2008-03-14 | 11.20 | 11.36 | 10.70 | 10.91 | 1141459 | 12501948 | -0.42 | -3.71% |
| 2008-03-07 | 11.73 | 12.01 | 11.10 | 11.33 | 1192704 | 13747179 | -0.44 | -3.74% |
| 2008-02-29 | 11.58 | 11.90 | 11.03 | 11.77 | 1299474 | 14940868 | 0.18 | 1.55% |
| 2008-02-22 | 12.81 | 13.00 | 11.50 | 11.59 | 1264212 | 15439990 | -1.02 | -8.09% |
| 2008-02-15 | 12.91 | 13.19 | 12.34 | 12.61 | 502028 | 6383510 | -0.42 | -3.22% |
| 2008-02-05 | 12.68 | 13.35 | 12.52 | 13.03 | 854442 | 11140989 | 0.67 | 5.42% |
| 2008-02-01 | 13.51 | 13.52 | 11.73 | 12.36 | 1456676 | 18034296 | -1.34 | -9.78% |
| 2008-01-25 | 14.92 | 14.96 | 12.76 | 13.70 | 2261733 | 30695296 | -1.22 | -8.18% |
| 2008-01-18 | 16.19 | 16.22 | 14.48 | 14.92 | 2463318 | 37815564 | -1.14 | -7.10% |
| 2008-01-11 | 15.27 | 16.10 | 14.99 | 16.06 | 3107894 | 48690080 | 0.77 | 5.04% |
| 2008-01-04 | 15.66 | 15.80 | 14.93 | 15.29 | 1383185 | 21165336 | -0.34 | -2.17% |
| 2007-12-28 | 15.01 | 15.88 | 14.89 | 15.63 | 2042283 | 31332282 | 0.70 | 4.69% |
| 2007-12-21 | 14.65 | 15.20 | 13.94 | 14.93 | 1440212 | 20938960 | 0.26 | 1.77% |
| 2007-12-14 | 15.10 | 15.50 | 14.19 | 14.67 | 2098563 | 31270240 | -0.81 | -5.23% |
| 2007-12-07 | 14.37 | 15.65 | 14.29 | 15.48 | 1619710 | 24598178 | 0.97 | 6.68% |
| 2007-11-30 | 14.40 | 14.90 | 13.91 | 14.51 | 2046949 | 29587712 | 0.24 | 1.68% |
| 2007-11-23 | 15.11 | 15.25 | 13.90 | 14.27 | 1444827 | 21097188 | -0.87 | -5.75% |
| 2007-11-16 | 15.10 | 15.96 | 14.69 | 15.14 | 2582196 | 39610580 | -0.36 | -2.32% |
| 2007-11-09 | 15.70 | 16.00 | 14.63 | 15.50 | 3094320 | 47646196 | -0.37 | -2.33% |
| 2007-11-02 | 16.30 | 17.08 | 15.75 | 15.87 | 3927764 | 64944400 | -0.15 | -0.94% |
| 2007-10-26 | 14.23 | 16.45 | 14.09 | 16.02 | 6553704 | 102629280 | 1.20 | 8.10% |
| 2007-10-18 | 14.59 | 15.90 | 14.05 | 14.82 | 3251704 | 49203000 | 0.27 | 1.86% |
| 2007-10-12 | 13.21 | 15.25 | 13.19 | 14.55 | 8737802 | 125112616 | 1.59 | 12.27% |
| 2007-09-28 | 12.98 | 13.11 | 12.53 | 12.96 | 1673718 | 21450164 | -0.02 | -0.15% |
| 2007-09-21 | 13.55 | 13.80 | 12.86 | 12.98 | 2815766 | 37573964 | -0.60 | -4.42% |
| 2007-09-14 | 13.10 | 14.51 | 13.00 | 13.58 | 6027022 | 83064784 | 0.38 | 2.88% |
| 2007-09-07 | 13.21 | 13.76 | 12.83 | 13.20 | 4583290 | 61118464 | 0.05 | 0.38% |
| 2007-08-31 | 13.28 | 13.99 | 12.99 | 13.15 | 3914488 | 52432528 | -0.05 | -0.38% |
| 2007-08-24 | 12.80 | 13.45 | 12.73 | 13.20 | 4615501 | 60413152 | 0.80 | 6.45% |
| 2007-08-17 | 13.25 | 13.85 | 12.30 | 12.40 | 6189201 | 80262152 | -0.59 | -4.54% |
| 2007-08-10 | 12.50 | 13.04 | 12.07 | 12.99 | 3391857 | 42705352 | 0.62 | 5.01% |
| 2007-08-03 | 12.35 | 12.58 | 11.69 | 12.37 | 2253954 | 27554640 | -0.04 | -0.32% |
| 2007-07-27 | 11.83 | 12.89 | 11.73 | 12.41 | 2968375 | 36316096 | 0.70 | 5.98% |
| 2007-07-20 | 10.98 | 11.78 | 10.88 | 11.71 | 1610679 | 18359988 | 0.74 | 6.75% |
| 2007-07-13 | 10.83 | 11.29 | 10.67 | 10.97 | 1176602 | 12995121 | 0.17 | 1.57% |
| 2007-07-06 | 11.01 | 11.33 | 10.37 | 10.80 | 1228263 | 13362395 | -0.20 | -1.82% |
| 2007-06-29 | 11.70 | 11.87 | 10.91 | 11.00 | 1979405 | 22548578 | -0.64 | -5.50% |
| 2007-06-22 | 12.30 | 12.55 | 11.52 | 11.64 | 2583270 | 31206656 | -0.52 | -4.28% |
| 2007-06-15 | 12.22 | 12.49 | 11.82 | 12.16 | 2777349 | 33755200 | -0.05 | -0.41% |
| 2007-06-08 | 13.03 | 13.16 | 11.02 | 12.21 | 3122526 | 37869628 | -0.81 | -6.22% |
| 2007-06-01 | 13.40 | 13.67 | 12.52 | 13.02 | 5507577 | 72988832 | -0.38 | -2.84% |
| 2007-05-25 | 13.28 | 13.79 | 13.21 | 13.40 | 5220274 | 70553416 | -0.24 | -1.76% |
| 2007-05-18 | 14.20 | 14.99 | 12.95 | 13.64 | 13095612 | 183004464 | 0.00 | 0.00% |
