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 | 9.37 | 10.07 | 9.19 | 9.88 | 1079008 | 10285356 | 0.55 | 5.89% |
| 2009-11-20 | 8.01 | 9.33 | 7.95 | 9.33 | 746520 | 6327115 | 1.34 | 16.77% |
| 2009-11-13 | 8.06 | 8.33 | 7.68 | 7.99 | 499761 | 3982983 | -0.08 | -0.99% |
| 2009-11-06 | 7.10 | 8.10 | 7.06 | 8.07 | 735213 | 5668999 | 0.79 | 10.85% |
| 2009-10-30 | 7.22 | 7.58 | 7.02 | 7.28 | 384596 | 2804592 | 0.07 | 0.97% |
| 2009-10-23 | 7.06 | 7.39 | 7.05 | 7.21 | 273897 | 1981131 | 0.09 | 1.26% |
| 2009-10-16 | 6.90 | 7.39 | 6.84 | 7.12 | 184590 | 1307542 | 0.25 | 3.64% |
| 2009-10-09 | 6.66 | 6.89 | 6.59 | 6.87 | 27729 | 188210 | 0.26 | 3.93% |
| 2009-09-30 | 6.76 | 6.86 | 6.40 | 6.61 | 72690 | 483575 | -0.16 | -2.36% |
| 2009-09-25 | 7.31 | 7.36 | 6.69 | 6.77 | 216239 | 1526614 | -0.54 | -7.39% |
| 2009-09-18 | 7.58 | 7.88 | 7.08 | 7.31 | 535899 | 4000500 | -0.03 | -0.41% |
| 2009-09-10 | 7.04 | 7.49 | 6.72 | 7.34 | 353096 | 2504621 | 0.34 | 4.86% |
| 2009-09-04 | 6.75 | 7.15 | 6.53 | 7.00 | 311252 | 2145371 | 0.07 | 1.01% |
| 2009-08-28 | 6.13 | 7.45 | 6.03 | 6.93 | 485359 | 3267717 | 0.68 | 10.88% |
| 2009-08-21 | 6.40 | 6.40 | 5.48 | 6.25 | 253497 | 1514869 | -0.25 | -3.85% |
| 2009-08-14 | 7.29 | 7.42 | 6.50 | 6.50 | 216199 | 1514550 | -0.65 | -9.09% |
| 2009-08-07 | 7.48 | 7.93 | 7.14 | 7.15 | 418574 | 3183689 | -0.24 | -3.25% |
| 2009-07-31 | 7.74 | 7.92 | 7.00 | 7.39 | 416798 | 3146947 | -0.39 | -5.01% |
| 2009-07-24 | 7.86 | 8.25 | 7.60 | 7.78 | 614622 | 4925002 | -0.04 | -0.51% |
| 2009-07-17 | 8.00 | 8.17 | 7.74 | 7.82 | 528163 | 4176400 | -0.28 | -3.46% |
| 2009-07-10 | 7.60 | 8.35 | 7.51 | 8.10 | 697371 | 5616746 | 0.44 | 5.74% |
| 2009-07-03 | 7.80 | 8.19 | 7.41 | 7.66 | 917153 | 7144714 | -0.05 | -0.65% |
| 2009-06-26 | 6.88 | 7.71 | 6.44 | 7.71 | 882653 | 6300881 | 0.90 | 13.22% |
| 2009-06-19 | 6.22 | 6.96 | 6.21 | 6.81 | 436162 | 2911831 | 0.55 | 8.79% |
| 2009-06-12 | 6.51 | 6.59 | 6.16 | 6.26 | 277065 | 1774723 | -0.26 | -3.99% |
| 2009-06-05 | 6.68 | 6.85 | 6.41 | 6.52 | 436326 | 2900894 | -0.05 | -0.76% |
| 2009-05-27 | 6.00 | 6.88 | 5.90 | 6.57 | 631913 | 4194725 | 0.41 | 6.66% |
| 2009-05-22 | 6.19 | 6.48 | 6.10 | 6.16 | 372122 | 2347020 | -0.09 | -1.44% |
| 2009-05-15 | 6.44 | 6.47 | 5.87 | 6.25 | 318004 | 1951741 | -0.18 | -2.80% |
| 2009-05-08 | 6.06 | 6.67 | 6.05 | 6.43 | 526915 | 3365803 | 0.41 | 6.81% |
| 2009-04-30 | 6.34 | 6.34 | 5.68 | 6.02 | 387147 | 2293067 | -0.52 | -7.95% |
| 2009-04-24 | 7.05 | 7.35 | 6.50 | 6.54 | 473194 | 3312200 | -0.53 | -7.50% |
| 2009-04-17 | 7.07 | 7.26 | 6.80 | 7.07 | 737262 | 5184827 | 0.03 | 0.43% |
| 2009-04-10 | 7.02 | 7.18 | 6.53 | 7.04 | 372446 | 2584173 | 0.06 | 0.86% |
| 2009-04-03 | 6.99 | 7.40 | 6.44 | 6.98 | 888292 | 6221577 | -0.01 | -0.14% |
| 2009-03-27 | 6.15 | 7.08 | 6.10 | 6.99 | 677396 | 4436979 | 0.86 | 14.03% |
| 2009-03-20 | 6.15 | 6.50 | 5.99 | 6.13 | 622449 | 3926700 | 0.02 | 0.33% |
| 2009-03-13 | 5.59 | 6.55 | 5.30 | 6.11 | 550671 | 3221467 | 0.52 | 9.30% |
| 2009-03-06 | 4.92 | 5.71 | 4.92 | 5.59 | 371410 | 2015627 | 0.57 | 11.36% |
| 2009-02-27 | 6.19 | 6.63 | 4.92 | 5.02 | 591575 | 3545814 | -1.27 | -20.19% |
| 2009-02-20 | 6.13 | 6.90 | 5.73 | 6.29 | 1249546 | 7942669 | 0.59 | 10.35% |
| 2009-02-13 | 5.08 | 5.75 | 4.98 | 5.70 | 641690 | 3448857 | 0.63 | 12.43% |
| 2009-02-06 | 4.55 | 5.11 | 4.49 | 5.07 | 431718 | 2095249 | 0.52 | 11.43% |
| 2009-01-23 | 4.52 | 4.79 | 4.35 | 4.55 | 309776 | 1409179 | 0.09 | 2.02% |
| 2009-01-16 | 4.02 | 4.79 | 3.97 | 4.46 | 324330 | 1419123 | 0.42 | 10.40% |
| 2009-01-09 | 3.90 | 4.09 | 3.81 | 4.04 | 153766 | 612064 | -0.03 | -0.74% |
| 2008-12-26 | 4.56 | 4.64 | 3.97 | 4.07 | 306316 | 1308471 | -0.49 | -10.75% |
| 2008-12-19 | 3.95 | 4.63 | 3.85 | 4.56 | 469390 | 2065175 | 0.67 | 17.22% |
| 2008-12-12 | 4.16 | 4.32 | 3.82 | 3.89 | 262283 | 1089506 | -0.21 | -5.12% |
| 2008-12-05 | 3.57 | 4.14 | 3.55 | 4.10 | 257919 | 1013353 | 0.52 | 14.53% |
| 2008-11-28 | 4.03 | 4.18 | 3.49 | 3.58 | 240323 | 927233 | -0.45 | -11.17% |
| 2008-11-21 | 3.65 | 4.05 | 3.59 | 4.03 | 290538 | 1115223 | 0.30 | 8.04% |
| 2008-11-14 | 3.11 | 3.78 | 3.11 | 3.73 | 245766 | 866721 | 0.65 | 21.10% |
| 2008-11-07 | 2.93 | 3.09 | 2.90 | 3.08 | 53289 | 160851 | 0.19 | 6.57% |
| 2008-10-31 | 3.16 | 3.22 | 2.84 | 2.89 | 50884 | 151659 | -0.35 | -10.80% |
| 2008-10-24 | 3.35 | 3.46 | 3.16 | 3.24 | 45635 | 151925 | -0.08 | -2.41% |
| 2008-10-17 | 3.49 | 3.59 | 3.12 | 3.32 | 62696 | 210243 | -0.15 | -4.32% |
| 2008-10-10 | 3.98 | 3.99 | 3.44 | 3.47 | 50541 | 191114 | -0.63 | -15.37% |
| 2008-09-26 | 4.42 | 4.67 | 3.81 | 4.10 | 153180 | 642324 | -0.16 | -3.76% |
| 2008-09-19 | 4.30 | 4.34 | 3.64 | 4.26 | 79348 | 325029 | -0.08 | -1.84% |
| 2008-09-12 | 4.40 | 4.42 | 4.07 | 4.34 | 65032 | 278947 | -0.03 | -0.69% |
| 2008-09-05 | 4.54 | 4.63 | 4.27 | 4.37 | 61507 | 274193 | -0.13 | -2.89% |
| 2008-08-29 | 4.49 | 4.65 | 4.14 | 4.50 | 53555 | 236461 | -0.06 | -1.32% |
| 2008-08-22 | 4.96 | 5.05 | 4.30 | 4.56 | 98126 | 459144 | -0.43 | -8.62% |
| 2008-08-15 | 5.86 | 5.93 | 4.78 | 4.99 | 79865 | 409795 | -0.88 | -14.99% |
| 2008-08-08 | 6.60 | 6.66 | 5.86 | 5.87 | 82010 | 514990 | -0.82 | -12.26% |
| 2008-08-01 | 7.00 | 7.39 | 6.30 | 6.69 | 342955 | 2379313 | -0.15 | -2.19% |
| 2008-07-25 | 6.25 | 6.93 | 6.10 | 6.84 | 205754 | 1358232 | 0.56 | 8.92% |
| 2008-07-18 | 6.72 | 6.93 | 5.86 | 6.28 | 158393 | 1008496 | -0.45 | -6.69% |
| 2008-07-11 | 6.02 | 6.97 | 6.02 | 6.73 | 246434 | 1622198 | 0.70 | 11.61% |
| 2008-07-04 | 6.49 | 6.64 | 5.86 | 6.03 | 183845 | 1145914 | -0.46 | -7.09% |
| 2008-06-27 | 6.22 | 7.18 | 6.22 | 6.49 | 102262 | 693973 | -0.04 | -0.61% |
| 2008-06-20 | 7.48 | 7.66 | 6.21 | 6.53 | 124211 | 841012 | -0.97 | -12.93% |
| 2008-06-13 | 8.73 | 8.90 | 7.48 | 7.50 | 108608 | 864193 | -1.73 | -18.74% |
| 2008-06-06 | 9.07 | 9.68 | 8.88 | 9.23 | 191369 | 1784641 | 0.09 | 0.98% |
| 2008-05-30 | 8.31 | 9.48 | 8.31 | 9.14 | 179549 | 1607366 | 0.66 | 7.78% |
| 2008-05-23 | 9.14 | 9.25 | 8.18 | 8.48 | 116155 | 1008060 | -0.75 | -8.13% |
| 2008-05-16 | 8.60 | 9.79 | 8.51 | 9.23 | 238591 | 2234386 | 0.37 | 4.18% |
| 2008-05-09 | 9.15 | 9.32 | 8.50 | 8.86 | 157619 | 1416768 | -0.24 | -2.64% |
| 2008-04-30 | 8.58 | 9.15 | 8.50 | 9.10 | 79956 | 707116 | 0.34 | 3.88% |
| 2008-04-25 | 8.24 | 9.05 | 7.01 | 8.76 | 247992 | 2037505 | 1.24 | 16.49% |
| 2008-04-18 | 8.90 | 8.90 | 7.09 | 7.52 | 104236 | 825062 | -1.58 | -17.36% |
| 2008-04-11 | 8.50 | 9.70 | 8.50 | 9.10 | 104276 | 953629 | 0.32 | 3.65% |
| 2008-04-03 | 9.70 | 9.84 | 8.25 | 8.78 | 65886 | 593719 | -1.20 | -12.02% |
| 2008-03-28 | 10.50 | 10.55 | 9.42 | 9.98 | 77282 | 776504 | -0.33 | -3.20% |
| 2008-03-21 | 11.10 | 11.18 | 9.50 | 10.31 | 110680 | 1128369 | -0.94 | -8.36% |
| 2008-03-14 | 12.46 | 12.46 | 11.13 | 11.25 | 91220 | 1073892 | -1.25 | -10.00% |
| 2008-03-07 | 12.17 | 12.67 | 11.95 | 12.50 | 149008 | 1845516 | 0.37 | 3.05% |
| 2008-02-29 | 11.70 | 12.35 | 11.28 | 12.13 | 83758 | 990391 | 0.43 | 3.67% |
| 2008-02-22 | 11.80 | 12.45 | 11.60 | 11.70 | 132271 | 1603243 | 0.25 | 2.18% |
| 2008-02-15 | 11.56 | 11.75 | 11.23 | 11.45 | 41546 | 478294 | -0.10 | -0.87% |
| 2008-02-05 | 11.07 | 11.68 | 11.00 | 11.55 | 43171 | 493978 | 0.84 | 7.84% |
| 2008-02-01 | 12.30 | 12.30 | 10.53 | 10.71 | 111704 | 1266201 | -1.56 | -12.71% |
| 2008-01-25 | 13.60 | 13.65 | 11.71 | 12.27 | 231111 | 2895111 | -1.20 | -8.91% |
| 2008-01-18 | 13.50 | 13.95 | 12.61 | 13.47 | 274327 | 3662430 | -0.08 | -0.59% |
| 2008-01-11 | 13.20 | 13.97 | 13.15 | 13.55 | 233036 | 3185840 | 0.25 | 1.88% |
| 2008-01-04 | 12.73 | 13.44 | 12.58 | 13.30 | 180486 | 2372414 | 0.64 | 5.05% |
| 2007-12-28 | 12.67 | 13.06 | 12.50 | 12.66 | 246115 | 3140036 | 0.12 | 0.96% |
| 2007-12-21 | 12.21 | 12.59 | 11.96 | 12.54 | 124472 | 1534053 | 0.36 | 2.96% |
| 2007-12-14 | 11.59 | 12.68 | 11.52 | 12.18 | 256641 | 3127008 | 0.48 | 4.10% |
| 2007-12-07 | 11.30 | 11.72 | 11.20 | 11.70 | 82321 | 949381 | 0.40 | 3.54% |
| 2007-11-30 | 11.52 | 11.59 | 11.00 | 11.30 | 85714 | 968751 | -0.02 | -0.18% |
| 2007-11-23 | 12.08 | 12.21 | 11.00 | 11.32 | 170406 | 2011052 | -0.58 | -4.87% |
| 2007-11-16 | 11.00 | 11.93 | 10.80 | 11.90 | 145955 | 1674426 | 0.72 | 6.44% |
| 2007-11-09 | 11.35 | 12.10 | 11.01 | 11.18 | 123148 | 1423095 | -0.23 | -2.02% |
| 2007-11-02 | 11.90 | 12.73 | 11.30 | 11.41 | 221599 | 2662892 | -0.52 | -4.36% |
| 2007-10-26 | 14.05 | 14.35 | 11.40 | 11.93 | 255710 | 3341052 | -2.42 | -16.86% |
| 2007-10-18 | 14.28 | 15.10 | 13.75 | 14.35 | 303304 | 4360936 | 0.25 | 1.77% |
| 2007-10-12 | 15.18 | 16.28 | 13.70 | 14.10 | 730837 | 11138401 | -0.71 | -4.79% |
| 2007-09-28 | 14.45 | 14.98 | 14.00 | 14.81 | 307484 | 4443532 | 0.60 | 4.22% |
| 2007-09-21 | 14.13 | 15.39 | 13.95 | 14.21 | 405775 | 5965670 | 0.08 | 0.57% |
| 2007-09-14 | 14.55 | 15.02 | 13.50 | 14.13 | 356221 | 5051618 | -0.64 | -4.33% |
| 2007-09-07 | 14.52 | 15.88 | 14.52 | 14.77 | 776964 | 11793004 | 0.29 | 2.00% |
| 2007-08-31 | 15.11 | 15.25 | 13.78 | 14.48 | 571373 | 8281006 | -0.30 | -2.03% |
| 2007-08-24 | 14.06 | 15.56 | 14.00 | 14.78 | 650712 | 9637512 | 0.98 | 7.10% |
| 2007-08-17 | 14.35 | 14.50 | 13.00 | 13.80 | 478498 | 6694921 | -0.34 | -2.40% |
| 2007-08-10 | 13.40 | 14.14 | 12.98 | 14.14 | 603409 | 8218644 | 0.80 | 6.00% |
| 2007-08-03 | 13.78 | 14.35 | 12.92 | 13.34 | 564121 | 7696623 | -0.64 | -4.58% |
| 2007-07-27 | 12.70 | 14.13 | 12.69 | 13.98 | 565981 | 7588946 | 1.31 | 10.34% |
| 2007-07-20 | 12.27 | 13.00 | 11.58 | 12.67 | 247410 | 2998038 | 0.37 | 3.01% |
| 2007-07-13 | 12.65 | 13.40 | 12.10 | 12.30 | 378631 | 4815744 | -0.12 | -0.97% |
| 2007-07-06 | 11.51 | 12.50 | 11.40 | 12.42 | 407109 | 4860065 | 0.86 | 7.44% |
| 2007-06-29 | 13.61 | 13.79 | 11.31 | 11.56 | 670919 | 8566744 | -1.74 | -13.08% |
| 2007-06-22 | 15.38 | 15.79 | 13.13 | 13.30 | 714321 | 10521447 | -1.72 | -11.45% |
| 2007-06-15 | 13.11 | 16.34 | 12.70 | 15.02 | 1341345 | 19689892 | 2.03 | 15.63% |
| 2007-06-08 | 11.28 | 13.29 | 9.60 | 12.99 | 983004 | 11178817 | 2.03 | 18.52% |
| 2007-06-01 | 14.82 | 15.20 | 10.96 | 10.96 | 996584 | 13335280 | -3.73 | -25.39% |
| 2007-05-25 | 13.04 | 15.36 | 13.01 | 14.69 | 1493086 | 21637720 | 1.14 | 8.41% |
| 2007-05-18 | 12.67 | 13.70 | 11.88 | 13.55 | 1018264 | 13180220 | 0.63 | 4.88% |
| 2007-05-11 | 11.28 | 13.30 | 10.60 | 12.92 | 1172856 | 14064548 | 1.43 | 12.45% |
| 2007-04-27 | 12.15 | 12.59 | 11.40 | 11.49 | 726871 | 8723124 | -0.51 | -4.25% |
| 2007-04-20 | 11.36 | 12.68 | 11.15 | 12.00 | 1042822 | 12321369 | 0.72 | 6.38% |
| 2007-04-13 | 11.10 | 11.80 | 10.60 | 11.28 | 949593 | 10598803 | 0.18 | 1.62% |
| 2007-04-06 | 10.35 | 11.20 | 10.28 | 11.10 | 724700 | 7767015 | 0.94 | 9.25% |
| 2007-03-30 | 10.90 | 11.10 | 9.85 | 10.16 | 696782 | 7319696 | -0.51 | -4.78% |
| 2007-03-23 | 9.73 | 10.98 | 9.60 | 10.67 | 694521 | 7269716 | 0.60 | 5.96% |
| 2007-03-16 | 9.80 | 10.37 | 9.41 | 10.07 | 810109 | 8106847 | 0.40 | 4.14% |
| 2007-03-09 | 7.50 | 10.05 | 7.47 | 9.67 | 1279959 | 11344993 | 2.09 | 27.57% |
| 2007-03-02 | 7.55 | 8.04 | 6.97 | 7.58 | 666595 | 4968110 | 0.12 | 1.61% |
| 2007-02-16 | 6.65 | 7.67 | 6.61 | 7.46 | 556031 | 4041872 | 0.87 | 13.20% |
| 2007-02-08 | 6.10 | 6.75 | 6.10 | 6.59 | 231350 | 1484341 | 0.53 | 8.75% |
| 2007-02-02 | 6.86 | 7.18 | 6.05 | 6.06 | 450883 | 3006401 | -0.65 | -9.69% |
| 2007-01-26 | 7.06 | 7.28 | 6.31 | 6.71 | 475213 | 3277785 | -0.28 | -4.01% |
| 2007-01-19 | 5.50 | 7.10 | 5.48 | 6.99 | 808528 | 5188232 | 1.49 | 27.09% |
| 2007-01-12 | 5.30 | 5.84 | 5.28 | 5.50 | 481468 | 2705308 | 0.20 | 3.77% |
| 2007-01-05 | 5.26 | 5.36 | 5.12 | 5.30 | 193540 | 1014790 | 0.07 | 1.34% |
| 2006-12-29 | 5.60 | 5.75 | 4.67 | 5.23 | 523028 | 2699242 | 0.01 | 0.19% |
