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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.29 | 10.22 | 9.14 | 9.30 | 541676 | 5318094 | 0.01 | 0.11% |
| 2009-11-20 | 9.19 | 9.75 | 9.01 | 9.29 | 618680 | 5756967 | 0.12 | 1.31% |
| 2009-11-13 | 8.70 | 9.34 | 8.52 | 9.17 | 353692 | 3128015 | 0.52 | 6.01% |
| 2009-11-06 | 7.81 | 8.85 | 7.75 | 8.65 | 468742 | 3989480 | 0.64 | 7.99% |
| 2009-10-30 | 8.40 | 8.40 | 7.85 | 8.01 | 201651 | 1633934 | -0.44 | -5.21% |
| 2009-10-23 | 8.03 | 8.52 | 7.96 | 8.45 | 285828 | 2379904 | 0.47 | 5.89% |
| 2009-10-16 | 7.68 | 8.09 | 7.63 | 7.98 | 148491 | 1173021 | 0.27 | 3.50% |
| 2009-10-09 | 7.41 | 7.75 | 7.38 | 7.71 | 24769 | 188740 | 0.34 | 4.61% |
| 2009-09-30 | 7.88 | 7.99 | 7.22 | 7.37 | 71002 | 534270 | -0.50 | -6.35% |
| 2009-09-25 | 8.18 | 8.68 | 7.85 | 7.87 | 291858 | 2405252 | -0.27 | -3.32% |
| 2009-09-18 | 8.19 | 8.65 | 8.01 | 8.14 | 371545 | 3115858 | -0.11 | -1.33% |
| 2009-09-11 | 7.76 | 8.51 | 7.73 | 8.25 | 468759 | 3867493 | 0.51 | 6.59% |
| 2009-09-04 | 7.82 | 7.87 | 7.05 | 7.74 | 147726 | 1105908 | -0.25 | -3.13% |
| 2009-08-28 | 7.85 | 8.59 | 7.40 | 7.99 | 292179 | 2335533 | 0.24 | 3.10% |
| 2009-08-21 | 8.14 | 8.33 | 7.22 | 7.75 | 168624 | 1298951 | -0.40 | -4.91% |
| 2009-08-14 | 9.25 | 9.38 | 8.13 | 8.15 | 203358 | 1810546 | -0.97 | -10.64% |
| 2009-08-07 | 9.25 | 9.74 | 9.06 | 9.12 | 349868 | 3293670 | -0.11 | -1.19% |
| 2009-07-31 | 9.62 | 9.86 | 8.82 | 9.23 | 419724 | 3962014 | -0.39 | -4.05% |
| 2009-07-24 | 9.43 | 10.07 | 9.23 | 9.62 | 733685 | 7079256 | 0.25 | 2.67% |
| 2009-07-17 | 9.30 | 9.60 | 9.20 | 9.37 | 396445 | 3717575 | 0.03 | 0.32% |
| 2009-07-10 | 9.15 | 9.46 | 8.94 | 9.34 | 361573 | 3321184 | 0.22 | 2.41% |
| 2009-07-03 | 8.99 | 9.17 | 8.90 | 9.12 | 261690 | 2365105 | 0.06 | 0.66% |
| 2009-06-26 | 9.09 | 9.24 | 8.82 | 9.06 | 239003 | 2146828 | -0.02 | -0.22% |
| 2009-06-19 | 8.84 | 9.12 | 8.84 | 9.08 | 209343 | 1882663 | 0.20 | 2.25% |
| 2009-06-12 | 9.71 | 9.97 | 8.80 | 8.88 | 769595 | 7299948 | -0.72 | -7.50% |
| 2009-06-05 | 9.00 | 9.80 | 8.83 | 9.60 | 592482 | 5527834 | 0.65 | 7.26% |
| 2009-05-27 | 8.88 | 9.67 | 8.66 | 8.95 | 340211 | 3121989 | -0.10 | -1.10% |
| 2009-05-22 | 8.77 | 9.17 | 8.47 | 9.05 | 408599 | 3630874 | 0.24 | 2.72% |
| 2009-05-15 | 9.15 | 9.30 | 8.41 | 8.81 | 401310 | 3575337 | -0.42 | -4.55% |
| 2009-05-08 | 8.08 | 9.61 | 8.03 | 9.23 | 766035 | 6823464 | 1.18 | 14.66% |
| 2009-04-30 | 8.15 | 8.19 | 7.58 | 8.05 | 207826 | 1644960 | -0.10 | -1.23% |
| 2009-04-24 | 8.46 | 9.19 | 8.09 | 8.15 | 650654 | 5672844 | -0.36 | -4.23% |
| 2009-04-17 | 8.20 | 8.66 | 8.12 | 8.51 | 475686 | 3958468 | 0.32 | 3.91% |
| 2009-04-10 | 7.95 | 8.35 | 7.71 | 8.19 | 387960 | 3146299 | 0.22 | 2.76% |
| 2009-04-03 | 8.29 | 8.30 | 7.83 | 7.97 | 358470 | 2898279 | -0.39 | -4.67% |
| 2009-03-27 | 7.74 | 8.49 | 7.67 | 8.36 | 509515 | 4102176 | 0.60 | 7.73% |
| 2009-03-20 | 7.43 | 8.00 | 7.29 | 7.76 | 284155 | 2194576 | 0.24 | 3.19% |
| 2009-03-13 | 7.73 | 7.80 | 7.15 | 7.52 | 229127 | 1706059 | -0.20 | -2.59% |
| 2009-03-06 | 7.19 | 8.08 | 7.10 | 7.72 | 391068 | 3003581 | 0.53 | 7.37% |
| 2009-02-27 | 8.66 | 8.93 | 7.05 | 7.19 | 540127 | 4416690 | -1.47 | -16.98% |
| 2009-02-20 | 8.17 | 8.70 | 7.72 | 8.66 | 616065 | 5066122 | 0.56 | 6.91% |
| 2009-02-13 | 7.78 | 8.36 | 7.50 | 8.10 | 741586 | 5821073 | 0.39 | 5.06% |
| 2009-02-06 | 6.85 | 7.80 | 6.81 | 7.71 | 635409 | 4678465 | 0.93 | 13.72% |
| 2009-01-23 | 6.85 | 7.45 | 6.75 | 6.78 | 656097 | 4625755 | -0.01 | -0.15% |
| 2009-01-16 | 6.50 | 6.95 | 6.18 | 6.79 | 370355 | 2444549 | 0.23 | 3.51% |
| 2009-01-09 | 6.04 | 6.60 | 5.96 | 6.56 | 294126 | 1872432 | 0.11 | 1.71% |
| 2008-12-26 | 6.85 | 6.88 | 5.93 | 6.45 | 294547 | 1890111 | -0.35 | -5.15% |
| 2008-12-19 | 6.40 | 7.15 | 6.32 | 6.80 | 423165 | 2859449 | 0.52 | 8.28% |
| 2008-12-12 | 7.23 | 7.30 | 6.13 | 6.28 | 471411 | 3292337 | -0.84 | -11.80% |
| 2008-12-05 | 6.14 | 7.29 | 6.08 | 7.12 | 706755 | 4745953 | 1.00 | 16.34% |
| 2008-11-28 | 6.08 | 6.40 | 5.80 | 6.12 | 358266 | 2181675 | 0.02 | 0.33% |
| 2008-11-21 | 6.30 | 6.96 | 5.84 | 6.10 | 655629 | 4196360 | -0.27 | -4.24% |
| 2008-11-14 | 5.31 | 6.37 | 5.15 | 6.37 | 694556 | 4001030 | 1.31 | 25.89% |
| 2008-11-07 | 4.88 | 5.18 | 4.50 | 5.06 | 270756 | 1319369 | 0.24 | 4.98% |
| 2008-10-31 | 5.05 | 5.42 | 4.56 | 4.82 | 342236 | 1710614 | -0.32 | -6.23% |
| 2008-10-24 | 4.88 | 5.50 | 4.81 | 5.14 | 246094 | 1289613 | 0.27 | 5.54% |
| 2008-10-17 | 5.12 | 5.68 | 4.72 | 4.87 | 182426 | 927556 | -0.45 | -8.46% |
| 2008-10-10 | 6.11 | 6.88 | 5.32 | 5.32 | 442256 | 2778785 | -0.97 | -15.42% |
| 2008-09-26 | 6.48 | 6.66 | 5.76 | 6.29 | 390264 | 2420333 | 0.24 | 3.97% |
| 2008-09-19 | 5.39 | 6.05 | 4.92 | 6.05 | 224532 | 1240745 | 0.64 | 11.83% |
| 2008-09-12 | 6.39 | 6.39 | 5.27 | 5.41 | 170770 | 972085 | -0.89 | -14.13% |
| 2008-09-05 | 6.98 | 7.20 | 6.30 | 6.30 | 232959 | 1583465 | -0.76 | -10.77% |
| 2008-08-29 | 7.04 | 7.21 | 6.31 | 7.06 | 341205 | 2334782 | 0.03 | 0.43% |
| 2008-08-22 | 7.49 | 7.73 | 6.30 | 7.03 | 288187 | 2046624 | -0.46 | -6.14% |
| 2008-08-15 | 8.35 | 8.51 | 6.81 | 7.49 | 217523 | 1614060 | -1.02 | -11.99% |
| 2008-08-08 | 9.93 | 10.11 | 8.51 | 8.51 | 171854 | 1598924 | -1.52 | -15.15% |
| 2008-08-01 | 11.08 | 11.19 | 9.58 | 10.03 | 260356 | 2731541 | -0.95 | -8.65% |
| 2008-07-25 | 10.22 | 11.26 | 10.11 | 10.98 | 393795 | 4289397 | 0.65 | 6.29% |
| 2008-07-18 | 10.62 | 11.66 | 9.53 | 10.33 | 597465 | 6437278 | -0.27 | -2.55% |
| 2008-07-11 | 9.97 | 10.99 | 9.91 | 10.60 | 658666 | 6977686 | 0.48 | 4.74% |
| 2008-07-04 | 8.70 | 10.55 | 8.21 | 10.12 | 752932 | 7309721 | 1.12 | 12.44% |
| 2008-06-27 | 8.92 | 10.24 | 8.80 | 9.00 | 510472 | 4832084 | 0.11 | 1.24% |
| 2008-06-20 | 10.10 | 10.50 | 8.28 | 8.89 | 471953 | 4296871 | -1.51 | -14.52% |
| 2008-06-13 | 13.25 | 13.58 | 10.40 | 10.40 | 275580 | 3228048 | -3.74 | -26.45% |
| 2008-06-06 | 13.70 | 14.63 | 13.35 | 14.14 | 353143 | 4958292 | 0.38 | 2.76% |
| 2008-05-30 | 13.49 | 14.78 | 13.31 | 13.76 | 301505 | 4239007 | 0.17 | 1.25% |
| 2008-05-23 | 14.59 | 15.47 | 12.90 | 13.59 | 408864 | 5821465 | -1.00 | -6.85% |
| 2008-05-16 | 15.55 | 16.93 | 14.20 | 14.59 | 689724 | 10713828 | -1.11 | -7.07% |
| 2008-05-09 | 15.43 | 16.36 | 14.45 | 15.70 | 900827 | 13908278 | 0.28 | 1.82% |
| 2008-04-30 | 13.30 | 15.82 | 13.21 | 15.42 | 760166 | 11335182 | 1.74 | 12.72% |
| 2008-04-25 | 12.79 | 14.70 | 10.92 | 13.68 | 838988 | 10870894 | 1.86 | 15.74% |
| 2008-04-18 | 12.50 | 13.96 | 11.42 | 11.82 | 852750 | 11071986 | -1.08 | -8.37% |
| 2008-04-11 | 10.98 | 13.38 | 10.80 | 12.90 | 699520 | 8703339 | 1.35 | 11.69% |
| 2008-04-03 | 12.55 | 13.49 | 10.19 | 11.55 | 386007 | 4603117 | -1.61 | -12.23% |
| 2008-03-28 | 12.99 | 14.20 | 11.18 | 13.16 | 805577 | 10588708 | 0.31 | 2.41% |
| 2008-03-21 | 11.70 | 13.78 | 10.21 | 12.85 | 886536 | 10843699 | 0.91 | 7.62% |
| 2008-03-14 | 13.28 | 14.55 | 11.59 | 11.94 | 809217 | 10687167 | -1.54 | -11.42% |
| 2008-03-07 | 10.98 | 14.50 | 10.91 | 13.48 | 1290100 | 16720344 | 2.47 | 22.43% |
| 2008-02-29 | 10.05 | 11.07 | 9.56 | 11.01 | 177660 | 1861724 | 1.01 | 10.10% |
| 2008-02-22 | 10.16 | 10.60 | 9.78 | 10.00 | 92291 | 940780 | 0.14 | 1.42% |
| 2008-02-15 | 9.70 | 9.96 | 9.42 | 9.86 | 41483 | 405290 | 0.22 | 2.28% |
| 2008-02-05 | 9.10 | 9.84 | 9.10 | 9.64 | 28899 | 276016 | 0.78 | 8.80% |
| 2008-02-01 | 10.02 | 10.02 | 8.50 | 8.86 | 104511 | 980326 | -1.14 | -11.40% |
| 2008-01-25 | 10.92 | 11.00 | 9.11 | 10.00 | 160025 | 1568694 | -0.91 | -8.34% |
| 2008-01-18 | 11.23 | 11.95 | 10.00 | 10.91 | 304267 | 3458980 | 0.01 | 0.09% |
| 2008-01-11 | 11.05 | 11.40 | 10.68 | 10.90 | 233423 | 2579092 | 0.02 | 0.18% |
| 2008-01-04 | 10.82 | 11.19 | 10.67 | 10.88 | 199786 | 2177760 | 0.03 | 0.28% |
| 2007-12-28 | 9.68 | 11.17 | 9.57 | 10.85 | 341254 | 3559112 | 1.24 | 12.90% |
| 2007-12-21 | 9.33 | 9.66 | 9.10 | 9.61 | 106588 | 1005302 | 0.36 | 3.89% |
| 2007-12-14 | 9.03 | 9.67 | 8.91 | 9.25 | 151118 | 1412396 | -0.01 | -0.11% |
| 2007-12-07 | 9.00 | 9.33 | 8.81 | 9.26 | 102373 | 929356 | 0.11 | 1.20% |
| 2007-11-30 | 8.52 | 9.43 | 8.20 | 9.15 | 184992 | 1656969 | 0.74 | 8.80% |
| 2007-11-23 | 8.38 | 9.06 | 8.17 | 8.41 | 100005 | 865378 | 0.11 | 1.32% |
| 2007-11-16 | 8.05 | 8.58 | 7.86 | 8.30 | 73980 | 612228 | 0.16 | 1.97% |
| 2007-11-09 | 8.70 | 9.08 | 8.00 | 8.14 | 78408 | 678115 | -0.58 | -6.65% |
| 2007-11-02 | 9.15 | 9.60 | 8.63 | 8.72 | 133620 | 1226325 | -0.16 | -1.80% |
| 2007-10-26 | 10.70 | 10.95 | 8.50 | 8.88 | 206672 | 1995613 | -2.57 | -22.45% |
| 2007-10-18 | 11.08 | 11.95 | 10.51 | 11.45 | 360522 | 4059213 | 0.46 | 4.19% |
| 2007-10-12 | 10.80 | 10.99 | 9.36 | 10.99 | 227010 | 2378044 | 0.34 | 3.19% |
| 2007-09-28 | 10.67 | 11.00 | 10.08 | 10.65 | 172109 | 1817549 | -0.03 | -0.28% |
| 2007-09-21 | 10.00 | 10.68 | 9.97 | 10.68 | 185953 | 1921887 | 0.52 | 5.12% |
| 2007-09-14 | 10.70 | 11.22 | 9.72 | 10.16 | 201158 | 2095628 | -0.84 | -7.64% |
| 2007-09-07 | 11.51 | 11.96 | 11.00 | 11.00 | 385071 | 4429043 | -0.35 | -3.08% |
| 2007-08-31 | 11.35 | 11.75 | 10.50 | 11.35 | 305667 | 3394057 | 0.03 | 0.27% |
| 2007-08-24 | 11.20 | 11.49 | 10.85 | 11.32 | 285560 | 3204802 | 0.36 | 3.29% |
| 2007-08-17 | 10.76 | 11.36 | 10.40 | 10.96 | 208488 | 2275387 | 0.09 | 0.83% |
| 2007-08-10 | 11.85 | 12.10 | 10.56 | 10.87 | 311332 | 3542827 | -0.93 | -7.88% |
| 2007-08-03 | 11.54 | 12.76 | 11.07 | 11.80 | 648691 | 7783981 | 0.26 | 2.25% |
| 2007-07-27 | 9.78 | 11.75 | 9.78 | 11.54 | 472377 | 5084484 | 1.78 | 18.24% |
| 2007-07-20 | 10.00 | 10.35 | 9.28 | 9.76 | 282714 | 2767246 | -0.23 | -2.30% |
| 2007-07-13 | 9.71 | 10.36 | 8.80 | 9.99 | 373515 | 3622343 | 0.33 | 3.42% |
| 2007-07-06 | 9.68 | 10.48 | 8.38 | 9.66 | 348501 | 3384054 | -0.16 | -1.63% |
| 2007-06-29 | 10.85 | 11.30 | 8.74 | 9.82 | 508288 | 5113406 | -0.97 | -8.99% |
| 2007-06-22 | 11.20 | 12.80 | 10.25 | 10.79 | 678227 | 7926588 | -0.14 | -1.28% |
| 2007-06-15 | 9.64 | 12.48 | 9.60 | 10.93 | 903420 | 10113972 | 1.47 | 15.54% |
| 2007-06-08 | 8.40 | 9.80 | 7.08 | 9.46 | 848000 | 7382127 | 1.06 | 12.62% |
| 2007-06-01 | 10.87 | 11.64 | 8.40 | 8.40 | 595457 | 6178296 | -2.48 | -22.79% |
| 2007-05-25 | 9.42 | 11.18 | 9.42 | 10.88 | 633463 | 6597257 | 0.94 | 9.46% |
| 2007-05-18 | 9.50 | 10.45 | 9.32 | 9.94 | 532737 | 5315791 | 0.16 | 1.64% |
| 2007-05-10 | 8.21 | 9.99 | 8.21 | 9.78 | 624264 | 5844436 | 1.67 | 20.59% |
| 2007-04-27 | 7.51 | 8.20 | 7.51 | 8.11 | 516586 | 4081080 | 0.61 | 8.13% |
| 2007-04-20 | 7.02 | 8.00 | 7.02 | 7.50 | 509035 | 3772560 | 0.43 | 6.08% |
| 2007-04-13 | 6.64 | 7.41 | 6.61 | 7.07 | 573509 | 4037648 | 0.49 | 7.45% |
| 2007-04-05 | 6.26 | 6.65 | 6.19 | 6.58 | 204991 | 1323384 | 0.34 | 5.45% |
| 2007-03-30 | 6.68 | 6.80 | 6.08 | 6.24 | 386838 | 2536713 | -0.36 | -5.46% |
| 2007-03-23 | 5.86 | 6.84 | 5.80 | 6.60 | 408854 | 2654481 | 0.53 | 8.73% |
| 2007-03-16 | 5.97 | 6.69 | 5.88 | 6.07 | 445599 | 2829807 | 0.06 | 1.00% |
| 2007-03-09 | 6.32 | 6.32 | 5.75 | 6.01 | 295441 | 1780693 | -0.35 | -5.50% |
| 2007-03-02 | 5.77 | 6.53 | 5.38 | 6.36 | 690939 | 4230720 | 0.68 | 11.97% |
| 2007-02-16 | 4.78 | 5.87 | 4.68 | 5.68 | 369368 | 1976024 | 0.84 | 17.36% |
| 2007-02-09 | 4.62 | 4.95 | 4.50 | 4.84 | 197644 | 942088 | 0.34 | 7.56% |
| 2007-02-02 | 4.51 | 5.20 | 4.37 | 4.50 | 343565 | 1634343 | 0.02 | 0.45% |
| 2007-01-26 | 4.57 | 4.87 | 4.31 | 4.48 | 303321 | 1390245 | -0.06 | -1.32% |
| 2007-01-19 | 3.60 | 4.76 | 3.49 | 4.54 | 611574 | 2682299 | 0.93 | 25.76% |
