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 | 8.14 | 8.47 | 8.06 | 8.09 | 647901 | 5324996 | -0.03 | -0.37% |
| 2009-11-20 | 7.90 | 8.17 | 7.90 | 8.12 | 899682 | 7207225 | 0.22 | 2.79% |
| 2009-11-13 | 8.02 | 8.04 | 7.86 | 7.90 | 682573 | 5422725 | -0.10 | -1.25% |
| 2009-11-06 | 7.83 | 8.06 | 7.80 | 8.00 | 632177 | 5019667 | 0.13 | 1.65% |
| 2009-10-30 | 8.11 | 8.15 | 7.83 | 7.87 | 520469 | 4155829 | -0.28 | -3.44% |
| 2009-10-23 | 7.88 | 8.51 | 7.88 | 8.15 | 1047428 | 8624048 | 0.24 | 3.03% |
| 2009-10-16 | 7.94 | 8.09 | 7.87 | 7.91 | 241124 | 1918739 | -0.05 | -0.63% |
| 2009-10-09 | 7.83 | 7.98 | 7.06 | 7.96 | 52677 | 416435 | 0.12 | 1.53% |
| 2009-09-30 | 7.80 | 7.89 | 7.72 | 7.84 | 120094 | 937102 | 0.02 | 0.26% |
| 2009-09-25 | 8.05 | 8.05 | 7.75 | 7.82 | 361769 | 2866288 | -0.24 | -2.98% |
| 2009-09-18 | 8.08 | 8.29 | 8.03 | 8.06 | 540353 | 4397789 | -0.01 | -0.12% |
| 2009-09-11 | 8.03 | 8.08 | 7.96 | 8.07 | 398141 | 3193045 | 0.07 | 0.88% |
| 2009-09-04 | 8.23 | 8.28 | 7.79 | 8.00 | 672575 | 5395458 | -0.24 | -2.91% |
| 2009-08-28 | 8.31 | 8.36 | 8.23 | 8.24 | 582009 | 4828600 | -0.09 | -1.08% |
| 2009-08-21 | 8.33 | 8.49 | 8.26 | 8.33 | 865624 | 7231831 | -0.02 | -0.24% |
| 2009-08-14 | 8.53 | 9.28 | 8.35 | 8.35 | 2239085 | 19698048 | -0.10 | -1.18% |
| 2009-08-07 | 8.55 | 8.72 | 8.40 | 8.45 | 984771 | 8442260 | -0.08 | -0.94% |
| 2009-07-31 | 8.30 | 8.78 | 8.28 | 8.53 | 1574258 | 13424937 | 0.23 | 2.77% |
| 2009-07-24 | 8.45 | 8.46 | 8.25 | 8.30 | 772110 | 6435254 | -0.12 | -1.43% |
| 2009-07-17 | 8.25 | 8.46 | 8.24 | 8.42 | 868457 | 7252855 | 0.16 | 1.94% |
| 2009-07-10 | 8.21 | 8.52 | 8.15 | 8.26 | 1033349 | 8588050 | 0.05 | 0.61% |
| 2009-07-03 | 8.32 | 8.34 | 8.14 | 8.21 | 503384 | 4129952 | -0.09 | -1.08% |
| 2009-06-25 | 8.26 | 8.52 | 8.25 | 8.30 | 552155 | 4617721 | 0.06 | 0.73% |
| 2009-06-19 | 8.13 | 8.28 | 8.10 | 8.24 | 418412 | 3425607 | 0.12 | 1.48% |
| 2009-06-12 | 8.25 | 8.30 | 8.11 | 8.12 | 461085 | 3772215 | -0.11 | -1.34% |
| 2009-06-05 | 8.20 | 8.45 | 8.18 | 8.23 | 546848 | 4538493 | 0.05 | 0.61% |
| 2009-05-27 | 8.26 | 8.39 | 8.15 | 8.18 | 304255 | 2506179 | -0.12 | -1.45% |
| 2009-05-22 | 8.38 | 8.58 | 8.28 | 8.30 | 603425 | 5078596 | -0.09 | -1.07% |
| 2009-05-15 | 8.65 | 8.72 | 8.24 | 8.39 | 938184 | 7924693 | -0.26 | -3.01% |
| 2009-05-08 | 8.60 | 9.57 | 8.40 | 8.65 | 2475009 | 22202376 | -1.05 | -10.82% |
| 2009-04-23 | 9.59 | 9.72 | 9.58 | 9.70 | 7256679 | 69984704 | 0.11 | 1.15% |
| 2009-04-17 | 9.62 | 9.62 | 9.58 | 9.59 | 4365697 | 41902744 | -0.02 | -0.21% |
| 2009-04-10 | 9.59 | 9.62 | 9.59 | 9.61 | 2512897 | 24139264 | 0.02 | 0.21% |
| 2009-04-03 | 9.57 | 9.60 | 9.54 | 9.59 | 2633951 | 25217080 | 0.02 | 0.21% |
| 2009-03-27 | 9.54 | 9.57 | 9.51 | 9.57 | 1331434 | 12698915 | 0.03 | 0.31% |
| 2009-03-20 | 9.54 | 9.57 | 9.51 | 9.54 | 1192431 | 11360008 | 0.00 | 0.00% |
| 2009-03-13 | 9.50 | 9.54 | 9.49 | 9.54 | 567274 | 5392456 | 0.05 | 0.53% |
| 2009-03-06 | 9.49 | 9.51 | 9.48 | 9.49 | 1432355 | 13594558 | 0.00 | 0.00% |
| 2009-02-27 | 9.12 | 9.52 | 9.12 | 9.49 | 4650336 | 43827968 | 0.40 | 4.40% |
| 2009-02-20 | 8.98 | 9.14 | 8.95 | 9.09 | 2497705 | 22690158 | 0.11 | 1.23% |
| 2009-02-13 | 9.10 | 9.18 | 8.92 | 8.98 | 2579117 | 23409176 | -0.13 | -1.43% |
| 2009-02-06 | 9.14 | 9.18 | 9.07 | 9.11 | 1794597 | 16351159 | -0.07 | -0.76% |
| 2009-01-23 | 9.15 | 9.18 | 9.07 | 9.18 | 1959356 | 17887654 | 0.02 | 0.22% |
| 2009-01-16 | 9.13 | 9.25 | 9.12 | 9.16 | 2122040 | 19483810 | 0.03 | 0.33% |
| 2009-01-09 | 9.15 | 9.21 | 9.07 | 9.13 | 968432 | 8834028 | -0.18 | -1.93% |
| 2008-12-26 | 9.03 | 9.37 | 8.88 | 9.31 | 2063309 | 18890716 | 0.26 | 2.87% |
| 2008-12-19 | 9.14 | 9.15 | 8.84 | 9.05 | 1325431 | 11987495 | -0.09 | -0.98% |
| 2008-12-12 | 9.00 | 9.19 | 8.95 | 9.14 | 2163481 | 19678052 | 0.11 | 1.22% |
| 2008-12-05 | 8.75 | 9.10 | 8.72 | 9.03 | 2792921 | 24794600 | 0.25 | 2.85% |
| 2008-11-28 | 9.09 | 9.14 | 8.77 | 8.78 | 1538414 | 13757666 | -0.30 | -3.30% |
| 2008-11-21 | 9.13 | 9.19 | 8.95 | 9.08 | 2836514 | 25706712 | -0.08 | -0.87% |
| 2008-11-14 | 9.42 | 9.47 | 8.87 | 9.16 | 3551037 | 32733784 | -0.30 | -3.17% |
| 2008-11-07 | 9.35 | 9.53 | 9.33 | 9.46 | 1664087 | 15741754 | 0.12 | 1.28% |
| 2008-10-31 | 9.15 | 9.38 | 9.10 | 9.34 | 3515271 | 32409472 | 1.02 | 12.26% |
| 2008-10-21 | 8.53 | 8.57 | 8.08 | 8.32 | 318783 | 2642047 | -0.20 | -2.35% |
| 2008-10-17 | 7.84 | 8.61 | 7.84 | 8.52 | 1422040 | 11833097 | 0.62 | 7.85% |
| 2008-10-10 | 7.99 | 8.04 | 7.70 | 7.90 | 911796 | 7233607 | -0.15 | -1.86% |
| 2008-09-26 | 8.66 | 9.24 | 7.81 | 8.05 | 3646912 | 30063180 | -0.73 | -8.31% |
| 2008-09-19 | 7.79 | 8.78 | 7.66 | 8.78 | 2668910 | 22691840 | 0.90 | 11.42% |
| 2008-09-12 | 7.90 | 8.03 | 7.40 | 7.88 | 462299 | 3619935 | -0.10 | -1.25% |
| 2008-09-05 | 7.78 | 8.10 | 7.17 | 7.98 | 969529 | 7521429 | -0.15 | -1.84% |
| 2008-08-29 | 8.01 | 8.15 | 7.69 | 8.13 | 797346 | 6404691 | 0.04 | 0.49% |
| 2008-08-22 | 7.96 | 8.47 | 7.60 | 8.09 | 2074873 | 16617401 | 0.51 | 6.73% |
| 2008-08-15 | 8.00 | 8.01 | 6.25 | 7.58 | 1694497 | 12134426 | -0.40 | -5.01% |
| 2008-08-08 | 8.36 | 8.80 | 7.88 | 7.98 | 2601142 | 21683290 | -0.14 | -1.72% |
| 2008-08-01 | 9.16 | 9.16 | 8.09 | 8.12 | 2149122 | 18320274 | -1.01 | -11.06% |
| 2008-07-25 | 9.16 | 9.28 | 9.09 | 9.13 | 1280112 | 11735850 | -0.03 | -0.33% |
| 2008-07-17 | 9.20 | 9.29 | 9.12 | 9.16 | 970329 | 8900211 | -0.07 | -0.76% |
| 2008-07-11 | 9.17 | 9.53 | 9.13 | 9.23 | 2084711 | 19427580 | 0.09 | 0.98% |
| 2008-07-04 | 9.29 | 9.39 | 9.09 | 9.14 | 1052670 | 9705103 | -0.16 | -1.72% |
| 2008-06-27 | 9.10 | 9.49 | 9.05 | 9.30 | 1201064 | 11161289 | 0.20 | 2.20% |
| 2008-06-20 | 9.43 | 9.56 | 8.88 | 9.10 | 1486254 | 13699536 | -0.31 | -3.29% |
| 2008-06-13 | 9.53 | 9.74 | 9.20 | 9.41 | 1032229 | 9754617 | -0.36 | -3.69% |
| 2008-06-06 | 10.27 | 10.30 | 9.51 | 9.77 | 1168989 | 11471937 | -0.49 | -4.78% |
| 2008-05-30 | 10.56 | 10.65 | 10.11 | 10.26 | 1174324 | 12144544 | -0.49 | -4.56% |
| 2008-05-23 | 10.56 | 11.60 | 10.11 | 10.75 | 4062352 | 44713464 | 0.47 | 4.57% |
| 2008-05-16 | 9.75 | 11.16 | 9.65 | 10.28 | 2981634 | 31408036 | 0.45 | 4.58% |
| 2008-05-09 | 9.91 | 10.20 | 9.05 | 9.83 | 1876807 | 18343076 | -0.04 | -0.41% |
| 2008-04-30 | 9.64 | 9.98 | 9.31 | 9.87 | 969517 | 9336635 | -0.08 | -0.80% |
| 2008-04-25 | 9.65 | 10.43 | 8.38 | 9.95 | 2204539 | 21308540 | 0.77 | 8.39% |
| 2008-04-18 | 10.43 | 11.03 | 8.97 | 9.18 | 1391362 | 13776794 | -1.62 | -15.00% |
| 2008-04-11 | 10.25 | 11.48 | 10.11 | 10.80 | 867321 | 9434617 | 0.71 | 7.04% |
| 2008-04-03 | 10.70 | 10.92 | 9.58 | 10.09 | 602122 | 6097865 | -0.95 | -8.61% |
| 2008-03-28 | 11.70 | 11.70 | 10.32 | 11.04 | 720462 | 7834018 | -0.24 | -2.13% |
| 2008-03-21 | 11.46 | 11.59 | 9.70 | 11.28 | 1050102 | 11172079 | -0.18 | -1.57% |
| 2008-03-14 | 12.30 | 12.66 | 11.23 | 11.46 | 754660 | 9004487 | -0.96 | -7.73% |
| 2008-03-07 | 13.29 | 13.77 | 12.23 | 12.42 | 1559377 | 20176288 | -0.88 | -6.62% |
| 2008-02-29 | 12.56 | 13.45 | 11.86 | 13.30 | 1402586 | 17863840 | 0.60 | 4.72% |
| 2008-02-22 | 13.10 | 13.79 | 12.58 | 12.70 | 1613051 | 21292686 | 0.21 | 1.68% |
| 2008-02-15 | 11.98 | 13.00 | 11.48 | 12.49 | 747824 | 9147850 | 0.64 | 5.40% |
| 2008-02-05 | 11.02 | 12.10 | 11.02 | 11.85 | 424933 | 4987174 | 0.99 | 9.12% |
| 2008-02-01 | 11.93 | 11.93 | 10.35 | 10.86 | 978238 | 10893902 | -1.18 | -9.80% |
| 2008-01-25 | 12.70 | 12.78 | 10.70 | 12.04 | 1926856 | 22576838 | -0.65 | -5.12% |
| 2008-01-18 | 13.80 | 14.18 | 12.10 | 12.69 | 2221508 | 29381438 | -1.17 | -8.44% |
| 2008-01-11 | 14.05 | 14.49 | 13.31 | 13.86 | 2201494 | 30828184 | -0.03 | -0.22% |
| 2008-01-04 | 13.61 | 14.11 | 13.14 | 13.89 | 1276550 | 17461452 | 0.34 | 2.51% |
| 2007-12-28 | 12.70 | 14.00 | 12.46 | 13.55 | 3123784 | 41690460 | 1.07 | 8.57% |
| 2007-12-20 | 12.44 | 12.75 | 11.71 | 12.48 | 1855202 | 22919004 | 0.23 | 1.88% |
| 2007-12-14 | 10.81 | 12.49 | 10.71 | 12.25 | 3665973 | 43501372 | 1.34 | 12.28% |
| 2007-12-07 | 10.47 | 11.15 | 10.20 | 10.91 | 1518201 | 16424471 | 0.46 | 4.40% |
| 2007-11-30 | 11.40 | 11.98 | 10.25 | 10.45 | 1819427 | 19823244 | -0.74 | -6.61% |
| 2007-11-23 | 10.95 | 11.88 | 10.61 | 11.19 | 1662035 | 18674982 | 0.32 | 2.94% |
| 2007-11-16 | 10.95 | 11.76 | 10.16 | 10.87 | 2662841 | 29267208 | -0.39 | -3.46% |
| 2007-11-09 | 12.17 | 14.73 | 11.12 | 11.26 | 4227815 | 55279792 | 0.20 | 1.81% |
| 2007-08-10 | 9.31 | 11.06 | 9.31 | 11.06 | 5104067 | 52090096 | 1.80 | 19.44% |
| 2007-08-03 | 9.70 | 10.30 | 8.92 | 9.26 | 2545667 | 24589932 | -0.39 | -4.04% |
| 2007-07-27 | 8.05 | 9.80 | 8.05 | 9.65 | 3319140 | 30144124 | 1.63 | 20.32% |
| 2007-07-20 | 8.15 | 8.22 | 7.65 | 8.02 | 949346 | 7486287 | -0.20 | -2.43% |
| 2007-07-13 | 8.20 | 8.41 | 7.69 | 8.22 | 1382204 | 11194584 | 0.09 | 1.11% |
| 2007-07-06 | 8.28 | 8.88 | 7.31 | 8.13 | 2102141 | 17191432 | -0.14 | -1.69% |
| 2007-06-29 | 10.30 | 10.30 | 8.18 | 8.27 | 2738819 | 25081284 | -4.26 | -34.00% |
| 2007-06-22 | 12.46 | 14.45 | 12.20 | 12.53 | 3647100 | 47941200 | 0.66 | 5.56% |
| 2007-06-15 | 11.23 | 12.74 | 10.86 | 11.87 | 3622627 | 42570188 | 0.71 | 6.36% |
| 2007-06-08 | 11.01 | 11.30 | 9.91 | 11.16 | 3554143 | 37421208 | -1.07 | -8.75% |
| 2007-06-01 | 14.15 | 14.50 | 12.23 | 12.23 | 1961040 | 26141290 | -1.37 | -10.07% |
| 2007-05-24 | 12.20 | 13.72 | 12.01 | 13.60 | 3384495 | 44348248 | 0.87 | 6.83% |
| 2007-05-18 | 10.76 | 13.38 | 10.39 | 12.73 | 5602793 | 65498624 | 2.08 | 19.53% |
| 2007-05-11 | 10.21 | 11.13 | 9.68 | 10.65 | 3954303 | 41081976 | 0.43 | 4.21% |
| 2007-04-27 | 9.50 | 11.10 | 9.50 | 10.22 | 4029422 | 41906044 | 0.83 | 8.84% |
| 2007-04-20 | 8.68 | 9.57 | 8.49 | 9.39 | 4109549 | 37587480 | 0.70 | 8.05% |
| 2007-04-13 | 8.82 | 9.21 | 8.61 | 8.69 | 3652383 | 32391930 | -0.08 | -0.91% |
| 2007-04-06 | 7.05 | 8.95 | 7.05 | 8.77 | 4599688 | 36462712 | 1.89 | 27.47% |
| 2007-03-30 | 6.65 | 7.18 | 6.60 | 6.88 | 3385486 | 23445264 | 0.25 | 3.77% |
| 2007-03-23 | 6.05 | 6.68 | 5.97 | 6.63 | 2450274 | 15613514 | 0.36 | 5.74% |
| 2007-03-16 | 6.45 | 6.75 | 6.18 | 6.27 | 2706015 | 17600740 | -0.15 | -2.34% |
| 2007-03-09 | 6.22 | 6.66 | 5.80 | 6.42 | 2851622 | 17899324 | 0.22 | 3.55% |
| 2007-03-02 | 6.10 | 6.67 | 5.66 | 6.20 | 3952613 | 24568012 | 0.13 | 2.14% |
| 2007-02-16 | 5.32 | 6.25 | 5.32 | 6.07 | 3553391 | 20135028 | 0.79 | 14.96% |
| 2007-02-09 | 5.05 | 5.30 | 4.80 | 5.28 | 2169160 | 11106774 | 0.22 | 4.35% |
| 2007-02-02 | 5.40 | 5.62 | 4.85 | 5.06 | 2877356 | 15164840 | -0.32 | -5.95% |
| 2007-01-26 | 5.02 | 5.78 | 4.97 | 5.38 | 5193381 | 27907252 | 0.39 | 7.82% |
| 2007-01-19 | 4.76 | 5.24 | 4.63 | 4.99 | 4058071 | 20052964 | 0.27 | 5.72% |
| 2007-01-12 | 4.58 | 5.09 | 4.50 | 4.72 | 3915839 | 18895608 | 0.13 | 2.83% |
| 2007-01-05 | 4.33 | 4.75 | 4.30 | 4.59 | 2048361 | 9274381 | 0.31 | 7.24% |
| 2006-12-29 | 4.19 | 4.46 | 4.17 | 4.28 | 2304770 | 9887894 | 0.09 | 2.15% |
| 2006-12-22 | 4.44 | 4.64 | 4.17 | 4.19 | 2624347 | 11594052 | -0.20 | -4.56% |
| 2006-12-15 | 4.12 | 4.55 | 4.12 | 4.39 | 3126980 | 13554215 | 0.30 | 7.33% |
| 2006-12-08 | 3.79 | 4.33 | 3.78 | 4.09 | 3001893 | 12188675 | 0.30 | 7.92% |
| 2006-12-01 | 3.57 | 3.90 | 3.50 | 3.79 | 1783561 | 6658790 | 0.08 | 2.16% |
