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 | 9.40 | 9.73 | 8.88 | 9.32 | 213907 | 1997552 | -0.07 | -0.74% |
| 2009-11-20 | 9.24 | 9.57 | 9.13 | 9.39 | 310328 | 2901741 | 0.17 | 1.84% |
| 2009-11-13 | 8.85 | 9.43 | 8.75 | 9.22 | 273307 | 2480836 | 0.37 | 4.18% |
| 2009-11-06 | 8.30 | 9.50 | 8.16 | 8.85 | 499714 | 4465050 | 0.44 | 5.23% |
| 2009-10-30 | 8.21 | 8.80 | 7.80 | 8.41 | 444469 | 3753750 | 0.34 | 4.21% |
| 2009-10-23 | 7.80 | 8.19 | 7.75 | 8.07 | 256306 | 2050403 | 0.28 | 3.59% |
| 2009-10-16 | 7.58 | 7.79 | 7.48 | 7.79 | 170872 | 1305305 | 0.22 | 2.91% |
| 2009-10-09 | 7.37 | 7.59 | 7.32 | 7.57 | 31850 | 239051 | 0.32 | 4.41% |
| 2009-09-30 | 7.75 | 7.90 | 7.11 | 7.25 | 100256 | 747642 | -0.50 | -6.45% |
| 2009-09-25 | 8.06 | 8.22 | 7.50 | 7.75 | 317307 | 2493800 | -0.33 | -4.08% |
| 2009-09-18 | 8.02 | 8.72 | 7.93 | 8.08 | 830146 | 6899359 | 0.10 | 1.25% |
| 2009-09-11 | 7.70 | 8.06 | 7.60 | 7.98 | 359217 | 2818516 | 0.29 | 3.77% |
| 2009-09-04 | 7.63 | 8.05 | 6.91 | 7.69 | 317658 | 2390137 | -0.08 | -1.03% |
| 2009-08-28 | 7.53 | 8.30 | 7.20 | 7.77 | 373730 | 2917413 | 0.29 | 3.88% |
| 2009-08-21 | 7.23 | 7.65 | 6.65 | 7.48 | 222287 | 1586898 | 0.26 | 3.60% |
| 2009-08-14 | 7.94 | 8.22 | 7.19 | 7.22 | 379371 | 2987486 | -0.67 | -8.49% |
| 2009-08-07 | 7.80 | 8.08 | 7.70 | 7.89 | 351024 | 2766067 | 0.09 | 1.15% |
| 2009-07-31 | 8.08 | 8.22 | 7.28 | 7.80 | 422010 | 3313781 | -0.27 | -3.35% |
| 2009-07-24 | 7.91 | 8.38 | 7.81 | 8.07 | 498580 | 4040988 | 0.22 | 2.80% |
| 2009-07-17 | 7.69 | 8.22 | 7.69 | 7.85 | 434603 | 3466948 | 0.06 | 0.77% |
| 2009-07-10 | 7.79 | 8.09 | 7.45 | 7.79 | 534919 | 4148672 | 0.13 | 1.70% |
| 2009-07-03 | 7.24 | 7.74 | 7.18 | 7.66 | 327837 | 2452564 | 0.36 | 4.93% |
| 2009-06-26 | 7.64 | 7.87 | 7.20 | 7.30 | 397198 | 2976151 | -0.26 | -3.44% |
| 2009-06-19 | 7.04 | 7.74 | 6.98 | 7.56 | 534501 | 3981783 | 0.50 | 7.08% |
| 2009-06-12 | 7.20 | 7.45 | 6.97 | 7.06 | 279418 | 2020667 | -0.08 | -1.12% |
| 2009-06-05 | 7.12 | 7.46 | 7.09 | 7.14 | 274573 | 2008050 | 0.05 | 0.70% |
| 2009-05-27 | 6.93 | 7.25 | 6.85 | 7.09 | 127616 | 903035 | -0.06 | -0.84% |
| 2009-05-22 | 7.45 | 7.53 | 7.10 | 7.15 | 343862 | 2526553 | -0.28 | -3.77% |
| 2009-05-15 | 7.45 | 7.65 | 7.03 | 7.43 | 458146 | 3382307 | 0.05 | 0.68% |
| 2009-05-08 | 7.00 | 7.90 | 6.97 | 7.38 | 684601 | 5076581 | 0.33 | 4.68% |
| 2009-04-30 | 6.81 | 7.08 | 6.41 | 7.05 | 236691 | 1608213 | 0.17 | 2.47% |
| 2009-04-24 | 7.25 | 7.54 | 6.69 | 6.88 | 564011 | 4044857 | -0.44 | -6.01% |
| 2009-04-17 | 6.83 | 7.56 | 6.67 | 7.32 | 876510 | 6191586 | 0.58 | 8.61% |
| 2009-04-10 | 6.65 | 6.84 | 6.18 | 6.74 | 342519 | 2252797 | 0.15 | 2.28% |
| 2009-04-03 | 6.48 | 6.86 | 6.41 | 6.59 | 489876 | 3268845 | 0.12 | 1.85% |
| 2009-03-27 | 6.24 | 6.62 | 6.09 | 6.47 | 392425 | 2497097 | 0.27 | 4.36% |
| 2009-03-20 | 5.85 | 6.41 | 5.75 | 6.20 | 502180 | 3130117 | 0.33 | 5.62% |
| 2009-03-13 | 5.90 | 6.13 | 5.45 | 5.87 | 298212 | 1745099 | -0.10 | -1.68% |
| 2009-03-06 | 5.12 | 6.12 | 5.07 | 5.97 | 473912 | 2690171 | 0.75 | 14.37% |
| 2009-02-27 | 6.09 | 6.58 | 5.22 | 5.22 | 534718 | 3244454 | -0.92 | -14.98% |
| 2009-02-20 | 6.39 | 6.60 | 5.78 | 6.14 | 529687 | 3298996 | -0.14 | -2.23% |
| 2009-02-13 | 5.63 | 6.28 | 5.58 | 6.28 | 539040 | 3188462 | 0.75 | 13.56% |
| 2009-02-06 | 5.28 | 5.60 | 5.20 | 5.53 | 418343 | 2268865 | 0.31 | 5.94% |
| 2009-01-23 | 4.87 | 5.35 | 4.73 | 5.22 | 356615 | 1827188 | 0.36 | 7.41% |
| 2009-01-16 | 4.59 | 5.08 | 4.59 | 4.86 | 249862 | 1206122 | 0.21 | 4.52% |
| 2009-01-09 | 4.41 | 4.80 | 4.38 | 4.65 | 192185 | 891136 | 0.26 | 5.92% |
| 2008-12-26 | 4.95 | 5.02 | 4.29 | 4.39 | 164750 | 764172 | -0.51 | -10.41% |
| 2008-12-19 | 4.79 | 4.96 | 4.51 | 4.90 | 178908 | 856903 | 0.32 | 6.99% |
| 2008-12-12 | 5.00 | 5.14 | 4.51 | 4.58 | 442374 | 2176967 | -0.34 | -6.91% |
| 2008-12-05 | 4.06 | 4.96 | 3.99 | 4.92 | 430998 | 1980086 | 0.86 | 21.18% |
| 2008-11-28 | 4.28 | 4.45 | 3.99 | 4.06 | 141642 | 592416 | -0.25 | -5.80% |
| 2008-11-21 | 4.17 | 4.75 | 4.10 | 4.31 | 411399 | 1827607 | 0.13 | 3.11% |
| 2008-11-14 | 3.61 | 4.19 | 3.58 | 4.18 | 195486 | 770127 | 0.64 | 18.08% |
| 2008-11-07 | 3.50 | 3.60 | 3.29 | 3.54 | 65942 | 228756 | 0.00 | 0.00% |
| 2008-10-31 | 3.80 | 3.88 | 3.44 | 3.54 | 69752 | 253716 | -0.38 | -9.69% |
| 2008-10-24 | 3.86 | 4.11 | 3.74 | 3.92 | 82091 | 325434 | 0.10 | 2.62% |
| 2008-10-17 | 4.09 | 4.45 | 3.71 | 3.82 | 114137 | 464287 | -0.41 | -9.69% |
| 2008-10-10 | 5.17 | 5.17 | 4.23 | 4.23 | 155214 | 739278 | -0.94 | -18.18% |
| 2008-09-26 | 5.76 | 5.93 | 4.81 | 5.17 | 406615 | 2190727 | -0.22 | -4.08% |
| 2008-09-19 | 4.34 | 5.39 | 4.00 | 5.39 | 360479 | 1715210 | 0.99 | 22.50% |
| 2008-09-12 | 4.26 | 4.58 | 4.08 | 4.40 | 146345 | 638129 | 0.15 | 3.53% |
| 2008-09-05 | 4.53 | 4.68 | 4.25 | 4.25 | 127199 | 561053 | -0.35 | -7.61% |
| 2008-08-29 | 4.53 | 4.71 | 4.03 | 4.60 | 96444 | 423437 | 0.11 | 2.45% |
| 2008-08-22 | 4.55 | 4.76 | 3.91 | 4.49 | 123045 | 546601 | -0.03 | -0.66% |
| 2008-08-15 | 5.27 | 5.28 | 4.27 | 4.52 | 93212 | 430463 | -0.76 | -14.39% |
| 2008-08-08 | 6.19 | 6.19 | 5.28 | 5.28 | 79482 | 461614 | -0.85 | -13.87% |
| 2008-08-01 | 6.53 | 6.67 | 5.90 | 6.13 | 105702 | 666628 | -0.39 | -5.98% |
| 2008-07-25 | 5.97 | 6.99 | 5.96 | 6.52 | 141383 | 924632 | 0.46 | 7.59% |
| 2008-07-18 | 6.38 | 6.69 | 5.75 | 6.06 | 125158 | 773354 | -0.38 | -5.90% |
| 2008-07-11 | 6.00 | 7.06 | 5.94 | 6.44 | 332692 | 2207486 | 0.44 | 7.33% |
| 2008-07-04 | 5.80 | 6.22 | 5.66 | 6.00 | 173221 | 1039606 | 0.20 | 3.45% |
| 2008-06-27 | 5.58 | 6.37 | 5.55 | 5.80 | 156092 | 933342 | 0.11 | 1.93% |
| 2008-06-20 | 6.99 | 7.13 | 5.42 | 5.69 | 199584 | 1232265 | -1.48 | -20.64% |
| 2008-06-13 | 7.80 | 7.81 | 6.73 | 7.17 | 175248 | 1278338 | -0.99 | -12.13% |
| 2008-06-06 | 9.12 | 9.31 | 8.08 | 8.16 | 133828 | 1163630 | -0.99 | -10.82% |
| 2008-05-30 | 9.10 | 9.49 | 8.60 | 9.15 | 119916 | 1075942 | -0.01 | -0.11% |
| 2008-05-23 | 10.01 | 10.26 | 8.51 | 9.16 | 191861 | 1768614 | -0.96 | -9.49% |
| 2008-05-15 | 9.49 | 10.81 | 9.21 | 10.12 | 298652 | 3035655 | 0.62 | 6.53% |
| 2008-05-09 | 10.20 | 10.61 | 9.03 | 9.50 | 270546 | 2664779 | -0.68 | -6.68% |
| 2008-04-30 | 9.44 | 10.28 | 9.33 | 10.18 | 214121 | 2133957 | 0.60 | 6.26% |
| 2008-04-25 | 8.80 | 10.08 | 7.22 | 9.58 | 287447 | 2597996 | 1.56 | 19.45% |
| 2008-04-18 | 9.33 | 9.49 | 8.00 | 8.02 | 93981 | 836688 | -1.55 | -16.20% |
| 2008-04-11 | 8.57 | 10.06 | 8.39 | 9.57 | 187302 | 1784274 | 0.85 | 9.75% |
| 2008-04-03 | 10.70 | 10.90 | 7.85 | 8.72 | 133253 | 1244261 | -2.38 | -21.44% |
| 2008-03-28 | 13.40 | 13.70 | 10.10 | 11.10 | 326304 | 3984935 | -1.75 | -13.62% |
| 2008-03-21 | 12.49 | 12.88 | 9.80 | 12.85 | 317405 | 3646422 | 0.16 | 1.26% |
| 2008-03-14 | 13.21 | 14.28 | 12.50 | 12.69 | 231590 | 3119500 | -0.80 | -5.93% |
| 2008-03-07 | 13.10 | 14.80 | 13.01 | 13.49 | 488748 | 6885544 | 0.34 | 2.59% |
| 2008-02-29 | 12.75 | 13.90 | 11.51 | 13.15 | 225008 | 2924306 | 0.40 | 3.14% |
| 2008-02-22 | 12.80 | 13.30 | 12.50 | 12.75 | 143828 | 1867325 | 0.13 | 1.03% |
| 2008-02-15 | 12.80 | 13.10 | 12.16 | 12.62 | 75604 | 955891 | 0.02 | 0.16% |
| 2008-02-05 | 11.74 | 12.94 | 11.70 | 12.60 | 63867 | 793063 | 1.28 | 11.31% |
| 2008-02-01 | 15.10 | 15.10 | 11.16 | 11.32 | 238071 | 3139820 | -3.78 | -25.03% |
| 2008-01-25 | 14.89 | 16.04 | 12.50 | 15.10 | 735459 | 10786345 | 0.50 | 3.42% |
| 2008-01-18 | 14.00 | 14.98 | 13.90 | 14.60 | 336105 | 4868751 | 0.69 | 4.96% |
| 2008-01-11 | 13.80 | 14.74 | 13.48 | 13.91 | 252086 | 3559882 | 0.17 | 1.24% |
| 2008-01-04 | 13.41 | 14.40 | 13.01 | 13.74 | 170218 | 2345245 | 1.55 | 12.71% |
| 2007-12-21 | 11.55 | 12.27 | 11.50 | 12.19 | 92045 | 1090974 | 0.63 | 5.45% |
| 2007-12-14 | 11.33 | 12.30 | 11.01 | 11.56 | 96986 | 1125250 | 0.56 | 5.09% |
| 2007-12-07 | 9.90 | 11.14 | 9.80 | 11.00 | 97897 | 1047022 | 1.06 | 10.66% |
| 2007-11-30 | 10.35 | 10.63 | 9.77 | 9.94 | 42727 | 434210 | -0.40 | -3.87% |
| 2007-11-23 | 10.04 | 10.75 | 9.80 | 10.34 | 72824 | 749732 | 0.35 | 3.50% |
| 2007-11-16 | 9.80 | 10.38 | 9.02 | 9.99 | 115116 | 1118392 | 0.08 | 0.81% |
| 2007-11-09 | 11.29 | 11.64 | 9.77 | 9.91 | 105170 | 1141362 | -1.34 | -11.91% |
| 2007-11-02 | 12.02 | 12.50 | 11.23 | 11.25 | 113929 | 1345483 | -0.73 | -6.09% |
| 2007-10-26 | 12.55 | 13.28 | 11.33 | 11.98 | 194478 | 2384106 | -0.95 | -7.35% |
| 2007-10-18 | 12.19 | 13.53 | 11.21 | 12.93 | 346446 | 4416284 | 1.08 | 9.11% |
| 2007-10-12 | 12.60 | 13.42 | 11.17 | 11.85 | 281456 | 3578813 | -0.56 | -4.51% |
| 2007-09-28 | 13.17 | 13.28 | 12.15 | 12.41 | 192109 | 2430125 | -0.59 | -4.54% |
| 2007-09-21 | 12.40 | 13.40 | 12.20 | 13.00 | 253508 | 3268897 | 0.59 | 4.75% |
| 2007-09-14 | 12.75 | 13.68 | 11.80 | 12.41 | 259132 | 3271999 | -0.49 | -3.80% |
| 2007-09-07 | 12.85 | 14.36 | 12.78 | 12.90 | 618332 | 8441209 | 0.11 | 0.86% |
| 2007-08-31 | 13.68 | 13.84 | 12.30 | 12.79 | 365273 | 4736259 | -0.69 | -5.12% |
| 2007-08-24 | 12.90 | 13.85 | 12.66 | 13.48 | 500594 | 6607455 | 0.93 | 7.41% |
| 2007-08-17 | 12.45 | 12.97 | 12.10 | 12.55 | 378395 | 4757753 | 0.15 | 1.21% |
| 2007-08-10 | 11.41 | 13.28 | 11.22 | 12.40 | 561887 | 7056276 | 1.04 | 9.15% |
| 2007-08-03 | 12.20 | 12.70 | 10.88 | 11.36 | 370648 | 4392481 | -0.78 | -6.42% |
| 2007-07-27 | 10.43 | 12.15 | 10.42 | 12.14 | 461405 | 5189128 | 1.77 | 17.07% |
| 2007-07-20 | 10.38 | 10.50 | 9.81 | 10.37 | 224942 | 2293595 | 0.22 | 2.17% |
| 2007-07-13 | 9.60 | 10.58 | 9.28 | 10.15 | 301948 | 3026053 | 0.68 | 7.18% |
| 2007-07-06 | 10.00 | 10.43 | 8.43 | 9.47 | 227053 | 2171825 | -0.66 | -6.51% |
| 2007-06-29 | 11.49 | 11.79 | 9.51 | 10.13 | 469124 | 5030675 | -1.17 | -10.35% |
| 2007-06-22 | 12.32 | 13.87 | 11.09 | 11.30 | 657072 | 8351631 | -0.79 | -6.53% |
| 2007-06-15 | 12.15 | 12.90 | 10.68 | 12.09 | 757097 | 9215466 | 0.17 | 1.43% |
| 2007-06-08 | 11.25 | 12.45 | 9.88 | 11.92 | 819719 | 8977836 | -0.28 | -2.29% |
| 2007-06-01 | 17.12 | 17.50 | 12.20 | 12.20 | 825635 | 12667248 | -4.75 | -28.02% |
| 2007-05-25 | 14.25 | 18.28 | 14.08 | 16.95 | 978658 | 16050566 | 1.89 | 12.55% |
| 2007-05-17 | 14.57 | 15.50 | 13.88 | 15.06 | 439154 | 6553206 | 0.09 | 0.60% |
| 2007-05-11 | 14.60 | 16.85 | 14.20 | 14.97 | 761620 | 11657525 | 0.46 | 3.17% |
| 2007-04-27 | 12.39 | 15.10 | 11.70 | 14.51 | 891455 | 11701516 | 2.18 | 17.68% |
| 2007-04-20 | 11.38 | 12.52 | 10.62 | 12.33 | 957563 | 10999781 | 1.83 | 17.43% |
| 2007-04-13 | 8.30 | 11.36 | 8.26 | 10.50 | 1044919 | 10111146 | 2.30 | 28.05% |
| 2007-04-06 | 7.88 | 8.40 | 7.69 | 8.20 | 410138 | 3264969 | 0.38 | 4.86% |
| 2007-03-30 | 7.70 | 8.57 | 7.53 | 7.82 | 746440 | 5928837 | 0.19 | 2.49% |
| 2007-03-23 | 6.79 | 7.75 | 6.65 | 7.63 | 434497 | 3206085 | 0.58 | 8.23% |
| 2007-03-16 | 6.67 | 7.85 | 6.43 | 7.05 | 605993 | 4403439 | 0.30 | 4.44% |
| 2007-03-09 | 6.95 | 6.99 | 6.25 | 6.75 | 373167 | 2495337 | -0.13 | -1.89% |
| 2007-03-02 | 6.10 | 7.28 | 6.06 | 6.88 | 756778 | 5050538 | 0.86 | 14.29% |
| 2007-02-16 | 4.92 | 6.02 | 4.88 | 6.02 | 910581 | 4975218 | 1.10 | 22.36% |
| 2007-02-09 | 4.44 | 5.00 | 4.38 | 4.92 | 335384 | 1602040 | 0.46 | 10.31% |
| 2007-02-02 | 4.48 | 5.10 | 4.35 | 4.46 | 646840 | 3085013 | -0.01 | -0.22% |
| 2007-01-26 | 4.70 | 4.87 | 4.21 | 4.47 | 520117 | 2397457 | -0.20 | -4.28% |
| 2007-01-19 | 3.95 | 4.73 | 3.95 | 4.67 | 718708 | 3143517 | 0.73 | 18.53% |
| 2007-01-12 | 3.95 | 4.30 | 3.93 | 3.94 | 485842 | 1990526 | 0.04 | 1.03% |
| 2007-01-05 | 3.75 | 3.90 | 3.66 | 3.90 | 103501 | 391136 | 0.15 | 4.00% |
| 2006-12-29 | 3.88 | 3.94 | 3.65 | 3.75 | 175348 | 663095 | -0.14 | -3.60% |
| 2006-12-22 | 3.90 | 4.21 | 3.84 | 3.89 | 406349 | 1647596 | 0.00 | 0.00% |
| 2006-12-15 | 3.80 | 4.03 | 3.76 | 3.89 | 185160 | 718874 | 0.10 | 2.64% |
| 2006-12-08 | 3.78 | 4.24 | 3.71 | 3.79 | 391996 | 1539320 | 0.03 | 0.80% |
| 2006-12-01 | 3.74 | 3.94 | 3.72 | 3.76 | 200582 | 766679 | 0.02 | 0.54% |
