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 | 8.92 | 9.35 | 8.37 | 9.15 | 598904 | 5323767 | 0.38 | 4.33% |
| 2009-11-20 | 7.76 | 8.96 | 7.75 | 8.77 | 981569 | 8192796 | 1.13 | 14.79% |
| 2009-11-12 | 7.44 | 7.75 | 7.35 | 7.64 | 522074 | 3955805 | 0.21 | 2.83% |
| 2009-11-06 | 6.71 | 7.58 | 6.70 | 7.43 | 478727 | 3486624 | 0.53 | 7.68% |
| 2009-10-30 | 7.33 | 7.38 | 6.85 | 6.90 | 267584 | 1894025 | -0.42 | -5.74% |
| 2009-10-23 | 7.03 | 7.49 | 6.95 | 7.32 | 511617 | 3703205 | 0.28 | 3.98% |
| 2009-10-16 | 6.79 | 7.22 | 6.58 | 7.04 | 365338 | 2527856 | 0.30 | 4.45% |
| 2009-10-09 | 6.50 | 6.76 | 6.50 | 6.74 | 37214 | 248430 | 0.25 | 3.85% |
| 2009-09-30 | 6.80 | 6.95 | 6.34 | 6.49 | 98124 | 643999 | -0.30 | -4.42% |
| 2009-09-25 | 7.19 | 7.43 | 6.60 | 6.79 | 290242 | 2043168 | -0.44 | -6.09% |
| 2009-09-18 | 6.95 | 7.65 | 6.91 | 7.23 | 741726 | 5437120 | 0.26 | 3.73% |
| 2009-09-11 | 6.53 | 7.15 | 6.51 | 6.97 | 552736 | 3814515 | 0.39 | 5.93% |
| 2009-09-04 | 6.45 | 6.64 | 6.00 | 6.58 | 257291 | 1632002 | 0.06 | 0.92% |
| 2009-08-28 | 6.38 | 7.00 | 6.27 | 6.52 | 463591 | 3121157 | 0.18 | 2.84% |
| 2009-08-21 | 6.87 | 6.89 | 5.83 | 6.34 | 302839 | 1889539 | -0.53 | -7.71% |
| 2009-08-14 | 7.38 | 7.52 | 6.85 | 6.87 | 247439 | 1790300 | -0.39 | -5.37% |
| 2009-08-07 | 7.38 | 7.92 | 7.23 | 7.26 | 542495 | 4113246 | -0.11 | -1.49% |
| 2009-07-31 | 7.75 | 7.85 | 6.88 | 7.37 | 565934 | 4211306 | -0.35 | -4.53% |
| 2009-07-24 | 8.08 | 8.25 | 7.50 | 7.72 | 740657 | 5878447 | -0.33 | -4.10% |
| 2009-07-17 | 7.36 | 8.22 | 7.30 | 8.05 | 926672 | 7275778 | 0.70 | 9.52% |
| 2009-07-10 | 6.90 | 7.48 | 6.90 | 7.35 | 834286 | 6038519 | 0.50 | 7.30% |
| 2009-07-03 | 6.90 | 6.96 | 6.74 | 6.85 | 409568 | 2805189 | -0.05 | -0.72% |
| 2009-06-26 | 7.00 | 7.08 | 6.66 | 6.90 | 508499 | 3486511 | -0.06 | -0.86% |
| 2009-06-19 | 10.97 | 11.20 | 6.83 | 6.96 | 507733 | 4071349 | -3.97 | -36.32% |
| 2009-06-12 | 10.73 | 11.53 | 10.73 | 10.93 | 503658 | 5637644 | 0.13 | 1.20% |
| 2009-06-05 | 10.64 | 11.13 | 10.52 | 10.80 | 287172 | 3112639 | 0.17 | 1.60% |
| 2009-05-27 | 10.43 | 10.63 | 9.96 | 10.63 | 151597 | 1569619 | -0.03 | -0.28% |
| 2009-05-22 | 10.56 | 10.97 | 10.51 | 10.66 | 233248 | 2499201 | -0.02 | -0.19% |
| 2009-05-15 | 11.27 | 11.27 | 10.33 | 10.68 | 271423 | 2899952 | -0.50 | -4.47% |
| 2009-05-08 | 10.74 | 11.67 | 10.68 | 11.18 | 362627 | 4056392 | 0.50 | 4.68% |
| 2009-04-30 | 11.40 | 11.48 | 10.18 | 10.68 | 248207 | 2640803 | -0.68 | -5.99% |
| 2009-04-24 | 11.25 | 12.18 | 11.20 | 11.36 | 367938 | 4264263 | 0.16 | 1.43% |
| 2009-04-17 | 10.90 | 11.95 | 10.60 | 11.20 | 654356 | 7409922 | 0.48 | 4.48% |
| 2009-04-10 | 10.78 | 10.81 | 10.03 | 10.72 | 208387 | 2189315 | 0.01 | 0.09% |
| 2009-04-03 | 10.42 | 11.50 | 10.42 | 10.71 | 435907 | 4769356 | 0.31 | 2.98% |
| 2009-03-27 | 10.10 | 10.50 | 9.90 | 10.40 | 261548 | 2678729 | 0.25 | 2.46% |
| 2009-03-20 | 9.89 | 10.88 | 9.80 | 10.15 | 437666 | 4531022 | 0.28 | 2.84% |
| 2009-03-13 | 9.87 | 10.27 | 9.36 | 9.87 | 200379 | 1974137 | 0.09 | 0.92% |
| 2009-03-06 | 9.01 | 10.10 | 8.70 | 9.78 | 254215 | 2388810 | 0.58 | 6.30% |
| 2009-02-27 | 9.20 | 10.55 | 9.06 | 9.20 | 341021 | 3354440 | 0.00 | 0.00% |
| 2009-02-20 | 9.28 | 9.45 | 8.50 | 9.20 | 356870 | 3221703 | -0.08 | -0.86% |
| 2009-02-13 | 7.65 | 9.90 | 7.43 | 9.28 | 466251 | 3951553 | 1.78 | 23.73% |
| 2009-02-06 | 6.14 | 7.73 | 6.08 | 7.50 | 390344 | 2772087 | 1.41 | 23.15% |
| 2009-01-23 | 6.26 | 6.46 | 5.90 | 6.09 | 158992 | 978220 | -0.01 | -0.16% |
| 2009-01-16 | 5.68 | 6.10 | 5.47 | 6.10 | 121971 | 715315 | 0.41 | 7.21% |
| 2009-01-09 | 5.30 | 5.93 | 5.26 | 5.69 | 89332 | 503920 | 0.11 | 1.97% |
| 2008-12-26 | 6.40 | 6.60 | 5.52 | 5.58 | 196795 | 1200903 | -0.83 | -12.95% |
| 2008-12-19 | 5.62 | 6.56 | 5.51 | 6.41 | 251329 | 1541536 | 0.87 | 15.70% |
| 2008-12-12 | 6.24 | 6.45 | 5.48 | 5.54 | 237327 | 1462765 | -0.62 | -10.06% |
| 2008-12-05 | 5.20 | 6.20 | 5.12 | 6.16 | 182778 | 1070810 | 0.98 | 18.92% |
| 2008-11-28 | 5.97 | 6.05 | 5.10 | 5.18 | 135355 | 743149 | -0.81 | -13.52% |
| 2008-11-21 | 5.96 | 6.28 | 5.24 | 5.99 | 240574 | 1403228 | 0.28 | 4.90% |
| 2008-11-14 | 5.04 | 5.72 | 4.89 | 5.71 | 293873 | 1556910 | 1.13 | 24.67% |
| 2008-11-07 | 4.58 | 4.75 | 4.38 | 4.58 | 68204 | 310327 | 0.04 | 0.88% |
| 2008-10-31 | 6.17 | 6.17 | 4.52 | 4.54 | 167090 | 885544 | -2.08 | -31.42% |
| 2008-10-24 | 7.65 | 7.85 | 6.62 | 6.62 | 156778 | 1113872 | -0.73 | -9.93% |
| 2008-09-24 | 7.65 | 7.85 | 6.72 | 7.35 | 113977 | 829242 | 0.21 | 2.94% |
| 2008-09-19 | 7.10 | 7.26 | 6.37 | 7.14 | 77075 | 535625 | -0.05 | -0.69% |
| 2008-09-12 | 7.44 | 7.50 | 6.87 | 7.19 | 46446 | 331826 | -0.27 | -3.62% |
| 2008-09-05 | 7.60 | 7.98 | 7.36 | 7.46 | 35732 | 274576 | -0.49 | -6.16% |
| 2008-08-29 | 7.97 | 8.08 | 7.23 | 7.95 | 56996 | 437819 | -0.02 | -0.25% |
| 2008-08-22 | 8.65 | 8.65 | 7.28 | 7.97 | 127311 | 1011416 | -0.53 | -6.24% |
| 2008-08-15 | 9.27 | 9.28 | 8.21 | 8.50 | 122309 | 1058964 | -0.76 | -8.21% |
| 2008-08-08 | 10.60 | 11.29 | 9.21 | 9.26 | 140598 | 1446449 | -1.52 | -14.10% |
| 2008-08-01 | 11.26 | 11.34 | 10.10 | 10.78 | 113963 | 1226106 | -0.36 | -3.23% |
| 2008-07-25 | 10.66 | 11.51 | 10.50 | 11.14 | 135950 | 1520989 | 0.54 | 5.09% |
| 2008-07-18 | 11.65 | 12.20 | 10.02 | 10.60 | 190905 | 2132286 | -1.34 | -11.22% |
| 2008-07-11 | 11.99 | 12.88 | 11.50 | 11.94 | 405206 | 5017572 | 0.29 | 2.49% |
| 2008-07-04 | 9.80 | 11.65 | 9.51 | 11.65 | 200393 | 2110159 | 2.14 | 22.50% |
| 2008-06-27 | 9.69 | 10.56 | 9.20 | 9.51 | 111058 | 1096832 | -0.19 | -1.96% |
| 2008-06-20 | 11.09 | 11.24 | 9.21 | 9.70 | 123225 | 1276379 | -1.62 | -14.31% |
| 2008-06-12 | 13.50 | 13.50 | 10.69 | 11.32 | 78168 | 904818 | -2.52 | -18.21% |
| 2008-06-06 | 14.20 | 14.35 | 13.74 | 13.84 | 48166 | 678695 | -0.26 | -1.84% |
| 2008-05-30 | 13.70 | 14.60 | 13.70 | 14.10 | 58098 | 822969 | -0.14 | -0.98% |
| 2008-05-23 | 15.60 | 16.46 | 14.20 | 14.24 | 142070 | 2189429 | -1.34 | -8.60% |
| 2008-05-16 | 15.08 | 16.35 | 14.72 | 15.58 | 136572 | 2121781 | 0.39 | 2.57% |
| 2008-05-09 | 16.75 | 16.99 | 14.88 | 15.19 | 129636 | 2072474 | -1.25 | -7.60% |
| 2008-04-30 | 15.37 | 16.45 | 15.10 | 16.44 | 74359 | 1176457 | 0.84 | 5.38% |
| 2008-04-25 | 15.20 | 16.08 | 13.20 | 15.60 | 156796 | 2376413 | 1.50 | 10.64% |
| 2008-04-18 | 14.39 | 15.35 | 14.01 | 14.10 | 53989 | 790136 | -1.38 | -8.91% |
| 2008-04-11 | 14.28 | 15.80 | 14.01 | 15.48 | 106243 | 1626966 | 1.13 | 7.88% |
| 2008-04-03 | 16.28 | 16.30 | 13.63 | 14.35 | 83369 | 1247688 | -2.25 | -13.55% |
| 2008-03-28 | 17.02 | 17.30 | 15.21 | 16.60 | 137938 | 2238926 | -0.11 | -0.66% |
| 2008-03-21 | 17.33 | 17.35 | 14.22 | 16.71 | 186813 | 2937618 | -0.63 | -3.63% |
| 2008-03-14 | 19.28 | 19.50 | 16.40 | 17.34 | 145733 | 2624500 | -1.98 | -10.25% |
| 2008-03-07 | 19.90 | 20.48 | 17.98 | 19.32 | 241184 | 4639573 | -0.76 | -3.79% |
| 2008-02-29 | 19.61 | 20.40 | 17.96 | 20.08 | 179607 | 3425609 | 0.12 | 0.60% |
| 2008-02-22 | 21.98 | 22.32 | 19.80 | 19.96 | 105800 | 2232270 | -1.93 | -8.82% |
| 2008-02-15 | 20.75 | 22.19 | 19.98 | 21.89 | 97038 | 2074132 | 1.96 | 9.83% |
| 2008-02-05 | 20.20 | 21.13 | 19.38 | 19.93 | 77592 | 1578154 | 0.23 | 1.17% |
| 2008-01-31 | 23.00 | 23.46 | 19.68 | 19.70 | 197370 | 4278272 | -3.21 | -14.01% |
| 2008-01-25 | 21.69 | 24.18 | 19.40 | 22.91 | 608638 | 13357689 | 1.17 | 5.38% |
| 2008-01-18 | 19.25 | 21.80 | 19.25 | 21.74 | 572741 | 11948220 | 2.49 | 12.94% |
| 2008-01-11 | 18.10 | 19.48 | 17.57 | 19.25 | 181564 | 3412557 | 1.23 | 6.83% |
| 2008-01-04 | 17.01 | 18.35 | 16.90 | 18.02 | 84066 | 1491124 | 1.02 | 6.00% |
| 2007-12-28 | 17.10 | 17.55 | 16.80 | 17.00 | 139935 | 2399549 | 0.19 | 1.13% |
| 2007-12-21 | 16.01 | 17.06 | 15.75 | 16.81 | 131325 | 2142562 | 0.97 | 6.12% |
| 2007-12-14 | 15.00 | 16.50 | 14.91 | 15.84 | 122309 | 1920037 | 0.55 | 3.60% |
| 2007-12-07 | 14.57 | 15.30 | 14.51 | 15.29 | 59554 | 891311 | 0.72 | 4.94% |
| 2007-11-30 | 15.18 | 15.23 | 14.33 | 14.57 | 48106 | 709861 | -0.35 | -2.35% |
| 2007-11-23 | 14.49 | 15.60 | 14.32 | 14.92 | 75953 | 1143086 | 0.44 | 3.04% |
| 2007-11-16 | 15.50 | 15.50 | 13.99 | 14.48 | 106825 | 1551293 | -1.03 | -6.64% |
| 2007-11-09 | 16.16 | 16.79 | 15.50 | 15.51 | 93576 | 1514254 | -0.69 | -4.26% |
| 2007-11-02 | 17.00 | 17.70 | 16.19 | 16.20 | 133301 | 2254600 | -0.50 | -2.99% |
| 2007-10-26 | 20.00 | 20.58 | 16.25 | 16.70 | 284882 | 5351274 | -3.20 | -16.08% |
| 2007-10-18 | 18.95 | 20.80 | 17.90 | 19.90 | 316315 | 6212736 | 1.40 | 7.57% |
| 2007-10-12 | 18.40 | 19.52 | 17.46 | 18.50 | 295159 | 5386983 | 0.46 | 2.55% |
| 2007-09-28 | 17.98 | 18.62 | 17.41 | 18.04 | 167539 | 3015347 | 0.14 | 0.78% |
| 2007-09-21 | 18.38 | 19.19 | 17.42 | 17.90 | 244938 | 4537670 | -0.76 | -4.07% |
| 2007-09-14 | 19.30 | 20.00 | 18.30 | 18.66 | 203764 | 3862149 | -0.74 | -3.81% |
| 2007-09-07 | 20.01 | 21.36 | 19.38 | 19.40 | 354256 | 7183335 | -0.61 | -3.05% |
| 2007-08-31 | 20.61 | 22.16 | 19.77 | 20.01 | 456011 | 9458430 | -0.25 | -1.23% |
| 2007-08-24 | 19.62 | 21.30 | 19.62 | 20.26 | 513064 | 10404439 | 0.65 | 3.31% |
| 2007-08-17 | 18.38 | 20.36 | 17.75 | 19.61 | 534052 | 10222939 | 1.40 | 7.69% |
| 2007-08-10 | 17.99 | 19.40 | 17.35 | 18.21 | 520848 | 9588006 | 0.21 | 1.17% |
| 2007-08-03 | 18.74 | 19.68 | 17.38 | 18.00 | 470633 | 8690654 | -0.73 | -3.90% |
| 2007-07-27 | 16.98 | 18.96 | 16.98 | 18.73 | 449280 | 8073079 | 1.71 | 10.05% |
| 2007-07-20 | 17.89 | 17.90 | 15.98 | 17.02 | 280142 | 4694857 | -0.73 | -4.11% |
| 2007-07-13 | 19.25 | 20.88 | 17.00 | 17.75 | 672987 | 12575309 | -0.96 | -5.13% |
| 2007-07-06 | 17.41 | 19.45 | 16.60 | 18.71 | 351760 | 6341913 | 1.26 | 7.22% |
| 2007-06-29 | 21.51 | 22.00 | 16.78 | 17.45 | 323659 | 6354311 | -3.93 | -18.38% |
| 2007-06-22 | 22.51 | 23.20 | 20.20 | 21.38 | 503444 | 10921469 | -0.58 | -2.64% |
| 2007-06-15 | 19.56 | 24.22 | 18.75 | 21.96 | 606910 | 13158615 | 4.18 | 23.51% |
| 2007-06-08 | 17.01 | 18.00 | 13.84 | 17.78 | 295045 | 4624500 | 0.69 | 4.04% |
| 2007-06-01 | 19.36 | 20.90 | 16.73 | 17.09 | 714122 | 13492406 | -2.14 | -11.13% |
| 2007-05-25 | 15.45 | 20.35 | 15.28 | 19.23 | 976255 | 17756148 | 3.36 | 21.17% |
| 2007-05-18 | 16.28 | 16.76 | 15.50 | 15.87 | 413348 | 6651467 | -0.42 | -2.58% |
| 2007-05-11 | 15.96 | 17.55 | 15.58 | 16.29 | 731906 | 12130048 | 0.14 | 0.87% |
| 2007-04-27 | 16.28 | 17.00 | 15.90 | 16.15 | 531950 | 8756037 | -0.13 | -0.80% |
| 2007-04-20 | 17.10 | 17.90 | 15.59 | 16.28 | 616904 | 10361418 | -0.52 | -3.10% |
| 2007-04-13 | 15.88 | 17.28 | 15.50 | 16.80 | 402396 | 6535102 | 0.97 | 6.13% |
| 2007-04-06 | 15.90 | 16.34 | 15.70 | 15.83 | 377162 | 6031510 | -0.10 | -0.63% |
| 2007-03-30 | 14.56 | 16.70 | 13.80 | 15.93 | 737938 | 11170104 | 1.47 | 10.17% |
| 2007-03-23 | 28.98 | 31.99 | 13.50 | 14.46 | 412881 | 10574005 | -14.03 | -49.24% |
| 2007-03-16 | 26.92 | 29.56 | 26.70 | 28.49 | 132654 | 3770930 | 1.34 | 4.94% |
| 2007-03-09 | 25.07 | 27.68 | 23.30 | 27.15 | 121343 | 3143278 | 2.07 | 8.25% |
| 2007-03-02 | 24.20 | 26.44 | 22.50 | 25.08 | 158021 | 3897130 | 1.43 | 6.05% |
| 2007-02-16 | 20.88 | 23.65 | 19.90 | 23.65 | 233668 | 4935135 | 3.18 | 15.54% |
| 2007-02-09 | 18.91 | 21.48 | 17.70 | 20.47 | 220506 | 4328699 | 1.81 | 9.70% |
| 2007-02-02 | 16.77 | 19.84 | 16.65 | 18.66 | 178174 | 3221956 | 2.04 | 12.27% |
| 2007-01-26 | 15.60 | 17.46 | 15.60 | 16.62 | 135345 | 2235608 | 1.11 | 7.16% |
| 2007-01-19 | 14.75 | 16.35 | 14.62 | 15.51 | 122741 | 1905057 | 0.76 | 5.15% |
| 2007-01-12 | 13.61 | 15.38 | 13.58 | 14.75 | 108815 | 1583667 | 1.15 | 8.46% |
| 2007-01-05 | 13.00 | 13.88 | 12.50 | 13.60 | 65387 | 856106 | 0.85 | 6.67% |
| 2006-12-29 | 14.18 | 14.18 | 12.20 | 12.75 | 124724 | 1630803 | -0.20 | -1.54% |
| 2006-12-22 | 12.73 | 13.88 | 12.73 | 12.95 | 103002 | 1372967 | 0.13 | 1.01% |
| 2006-12-15 | 11.30 | 13.10 | 11.30 | 12.82 | 127349 | 1528777 | 1.47 | 12.95% |
| 2006-12-08 | 10.78 | 12.10 | 10.78 | 11.35 | 177985 | 2067738 | 0.65 | 6.08% |
| 2006-12-01 | 9.21 | 10.98 | 9.10 | 10.70 | 164642 | 1668677 | 1.54 | 16.81% |
