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 | 9.27 | 10.18 | 9.01 | 9.99 | 2083798 | 20158944 | 0.82 | 8.94% |
| 2009-11-20 | 8.85 | 9.35 | 8.83 | 9.17 | 1294529 | 11765177 | 0.37 | 4.21% |
| 2009-11-13 | 8.71 | 9.04 | 8.60 | 8.80 | 1361311 | 11976364 | 0.15 | 1.73% |
| 2009-11-06 | 7.70 | 8.93 | 7.60 | 8.65 | 1574851 | 13476906 | 0.77 | 9.77% |
| 2009-10-30 | 8.60 | 8.66 | 7.71 | 7.88 | 898017 | 7265880 | -0.67 | -7.84% |
| 2009-10-23 | 8.48 | 8.75 | 8.03 | 8.55 | 2198439 | 18478790 | 0.17 | 2.03% |
| 2009-10-16 | 7.85 | 8.55 | 7.55 | 8.38 | 888510 | 7222958 | 0.54 | 6.89% |
| 2009-10-09 | 7.36 | 7.88 | 7.35 | 7.84 | 153296 | 1173927 | 0.54 | 7.40% |
| 2009-09-30 | 7.40 | 7.63 | 7.09 | 7.30 | 426178 | 3130431 | 0.00 | 0.00% |
| 2009-09-25 | 8.50 | 8.75 | 7.28 | 7.30 | 873849 | 6891791 | -1.32 | -15.31% |
| 2009-09-18 | 8.21 | 9.38 | 8.20 | 8.62 | 1275013 | 11401786 | 0.38 | 4.61% |
| 2009-09-11 | 8.35 | 8.80 | 8.10 | 8.24 | 1019490 | 8605907 | -0.06 | -0.72% |
| 2009-09-04 | 8.27 | 8.50 | 7.12 | 8.30 | 1170879 | 9170218 | -0.19 | -2.24% |
| 2009-08-28 | 9.37 | 9.90 | 8.46 | 8.49 | 2249391 | 20801988 | -0.87 | -9.29% |
| 2009-08-21 | 8.25 | 9.55 | 7.61 | 9.36 | 2341345 | 20154528 | 1.06 | 12.77% |
| 2009-08-14 | 9.06 | 9.40 | 8.19 | 8.30 | 1512883 | 13124008 | -0.72 | -7.98% |
| 2009-08-07 | 8.21 | 10.25 | 8.18 | 9.02 | 2480669 | 23014156 | 1.13 | 14.32% |
| 2009-07-31 | 7.45 | 7.89 | 6.80 | 7.89 | 1219545 | 9071922 | 0.40 | 5.34% |
| 2009-07-24 | 6.72 | 7.86 | 6.61 | 7.49 | 1930665 | 14167500 | 0.77 | 11.46% |
| 2009-07-17 | 6.11 | 7.06 | 6.07 | 6.72 | 2278969 | 15068366 | 0.61 | 9.98% |
| 2009-07-10 | 5.88 | 6.25 | 5.76 | 6.11 | 1667572 | 9958049 | 0.23 | 3.91% |
| 2009-07-03 | 5.70 | 5.90 | 5.40 | 5.88 | 1217571 | 6844710 | 0.19 | 3.34% |
| 2009-06-26 | 5.73 | 5.74 | 5.50 | 5.69 | 624076 | 3501853 | -0.03 | -0.52% |
| 2009-06-19 | 5.65 | 5.82 | 5.45 | 5.72 | 936469 | 5282910 | 0.07 | 1.24% |
| 2009-06-12 | 5.80 | 6.20 | 5.60 | 5.65 | 1257892 | 7424534 | -0.12 | -2.08% |
| 2009-06-05 | 5.88 | 6.09 | 5.68 | 5.77 | 656737 | 3858176 | -0.13 | -2.20% |
| 2009-05-27 | 5.75 | 6.20 | 5.65 | 5.90 | 614862 | 3632470 | 0.00 | 0.00% |
| 2009-05-22 | 6.30 | 6.48 | 5.78 | 5.90 | 976654 | 5993340 | -0.49 | -7.67% |
| 2009-05-15 | 6.11 | 6.56 | 5.51 | 6.39 | 1593315 | 9693740 | 0.39 | 6.50% |
| 2009-05-07 | 5.34 | 6.20 | 5.25 | 6.00 | 1720005 | 10018165 | 0.68 | 12.78% |
| 2009-04-30 | 5.46 | 5.55 | 4.81 | 5.32 | 1033349 | 5314017 | -0.09 | -1.66% |
| 2009-04-24 | 4.74 | 5.59 | 4.71 | 5.41 | 2356994 | 12423512 | 0.62 | 12.94% |
| 2009-04-17 | 4.93 | 5.04 | 4.71 | 4.79 | 1443507 | 7102243 | -0.12 | -2.44% |
| 2009-04-10 | 4.98 | 5.15 | 4.65 | 4.91 | 1084260 | 5320316 | 0.00 | 0.00% |
| 2009-04-03 | 4.50 | 5.37 | 4.40 | 4.91 | 2749542 | 13674052 | 0.42 | 9.35% |
| 2009-03-27 | 4.40 | 4.70 | 4.32 | 4.49 | 1195192 | 5432121 | 0.09 | 2.04% |
| 2009-03-20 | 4.00 | 4.55 | 3.95 | 4.40 | 940700 | 4059614 | 0.37 | 9.18% |
| 2009-03-13 | 4.30 | 4.34 | 3.88 | 4.03 | 591655 | 2410037 | -0.27 | -6.28% |
| 2009-03-06 | 3.60 | 4.45 | 3.56 | 4.30 | 992711 | 4051104 | 0.61 | 16.53% |
| 2009-02-27 | 4.70 | 4.93 | 3.69 | 3.69 | 1409387 | 6291239 | -0.96 | -20.64% |
| 2009-02-20 | 4.50 | 5.17 | 4.27 | 4.65 | 2187070 | 10280504 | 0.12 | 2.65% |
| 2009-02-13 | 4.25 | 4.80 | 4.12 | 4.53 | 2407241 | 10571424 | 0.32 | 7.60% |
| 2009-02-06 | 4.13 | 4.34 | 3.96 | 4.21 | 2849073 | 11807919 | 0.28 | 7.12% |
| 2009-01-23 | 3.17 | 3.93 | 3.07 | 3.93 | 1539359 | 5418417 | 0.79 | 25.16% |
| 2009-01-16 | 2.86 | 3.27 | 2.81 | 3.14 | 967830 | 3012006 | 0.28 | 9.79% |
| 2009-01-09 | 2.76 | 2.94 | 2.73 | 2.86 | 325589 | 928629 | -0.03 | -1.04% |
| 2008-12-26 | 3.28 | 3.33 | 2.86 | 2.89 | 537118 | 1657533 | -0.39 | -11.89% |
| 2008-12-19 | 3.03 | 3.35 | 2.88 | 3.28 | 834931 | 2653571 | 0.30 | 10.07% |
| 2008-12-12 | 3.20 | 3.43 | 2.91 | 2.98 | 1199280 | 3926478 | -0.18 | -5.70% |
| 2008-12-05 | 2.81 | 3.26 | 2.69 | 3.16 | 869522 | 2676806 | 0.38 | 13.67% |
| 2008-11-28 | 3.04 | 3.12 | 2.75 | 2.78 | 528983 | 1537480 | -0.30 | -9.74% |
| 2008-11-21 | 2.84 | 3.45 | 2.76 | 3.08 | 1233106 | 3825671 | 0.23 | 8.07% |
| 2008-11-14 | 2.34 | 2.87 | 2.33 | 2.85 | 926304 | 2449214 | 0.58 | 25.55% |
| 2008-11-07 | 2.20 | 2.39 | 2.02 | 2.27 | 309980 | 695752 | 0.03 | 1.34% |
| 2008-10-31 | 2.55 | 2.58 | 2.21 | 2.24 | 274862 | 640611 | -0.34 | -13.18% |
| 2008-10-24 | 2.54 | 2.71 | 2.46 | 2.58 | 293060 | 762115 | 0.04 | 1.57% |
| 2008-10-17 | 2.89 | 2.95 | 2.47 | 2.54 | 208673 | 557322 | -0.18 | -6.62% |
| 2008-10-10 | 3.01 | 3.07 | 2.70 | 2.72 | 211366 | 618451 | -0.38 | -12.26% |
| 2008-09-26 | 3.60 | 3.66 | 3.00 | 3.10 | 558373 | 1837458 | -0.23 | -6.91% |
| 2008-09-19 | 3.05 | 3.33 | 2.81 | 3.33 | 363362 | 1123123 | 0.29 | 9.54% |
| 2008-09-12 | 3.45 | 3.45 | 3.03 | 3.04 | 204294 | 642802 | -0.36 | -10.59% |
| 2008-09-05 | 3.60 | 3.69 | 3.34 | 3.40 | 356669 | 1257800 | -0.33 | -8.85% |
| 2008-08-29 | 3.88 | 3.97 | 3.48 | 3.73 | 425122 | 1571740 | -0.14 | -3.62% |
| 2008-08-22 | 4.07 | 4.20 | 3.61 | 3.87 | 338665 | 1341023 | -0.20 | -4.91% |
| 2008-08-15 | 4.46 | 4.47 | 3.88 | 4.07 | 286952 | 1168920 | -0.38 | -8.54% |
| 2008-08-08 | 5.42 | 5.42 | 4.42 | 4.45 | 286430 | 1417964 | -0.96 | -17.75% |
| 2008-08-01 | 5.83 | 5.83 | 5.26 | 5.41 | 353023 | 1951325 | -0.47 | -7.99% |
| 2008-07-25 | 5.70 | 6.20 | 5.60 | 5.88 | 835244 | 4989020 | 0.17 | 2.98% |
| 2008-07-18 | 5.68 | 6.26 | 5.23 | 5.71 | 903095 | 5215184 | 0.05 | 0.88% |
| 2008-07-11 | 4.60 | 6.29 | 4.58 | 5.66 | 1373544 | 7710044 | 1.03 | 22.25% |
| 2008-07-04 | 4.48 | 4.88 | 4.38 | 4.63 | 341951 | 1574735 | 0.07 | 1.53% |
| 2008-06-27 | 4.36 | 5.13 | 4.25 | 4.56 | 635936 | 3028521 | 0.06 | 1.33% |
| 2008-06-20 | 5.28 | 5.39 | 4.11 | 4.50 | 599443 | 2826256 | -0.77 | -14.61% |
| 2008-06-13 | 6.32 | 6.45 | 5.27 | 5.27 | 332275 | 1903782 | -1.42 | -21.23% |
| 2008-06-06 | 7.25 | 7.27 | 6.62 | 6.69 | 335502 | 2334968 | -0.58 | -7.98% |
| 2008-05-30 | 7.90 | 7.92 | 7.19 | 7.27 | 430047 | 3220144 | -0.56 | -7.15% |
| 2008-05-23 | 8.26 | 8.44 | 7.46 | 7.83 | 718915 | 5767791 | -0.44 | -5.32% |
| 2008-05-16 | 8.03 | 8.94 | 7.71 | 8.27 | 1203842 | 10066297 | 0.03 | 0.36% |
| 2008-05-09 | 8.72 | 9.28 | 7.80 | 8.24 | 1117012 | 9634857 | -0.26 | -3.06% |
| 2008-04-30 | 7.55 | 8.59 | 7.50 | 8.50 | 894540 | 7330556 | 0.74 | 9.54% |
| 2008-04-25 | 8.80 | 9.15 | 6.24 | 7.76 | 1784487 | 13346192 | -9.24 | -54.35% |
| 2008-04-17 | 17.60 | 18.38 | 16.66 | 17.00 | 224806 | 3931926 | -1.08 | -5.97% |
| 2008-04-11 | 15.72 | 18.67 | 15.60 | 18.08 | 313904 | 5559492 | 2.04 | 12.72% |
| 2008-04-03 | 17.66 | 18.18 | 14.95 | 16.04 | 207537 | 3380194 | -2.46 | -13.30% |
| 2008-03-28 | 19.95 | 19.95 | 16.20 | 18.50 | 462348 | 8465435 | -1.00 | -5.13% |
| 2008-03-21 | 21.00 | 21.18 | 17.46 | 19.50 | 274758 | 5210968 | -1.38 | -6.61% |
| 2008-03-14 | 23.30 | 24.30 | 20.37 | 20.88 | 186584 | 4136728 | -2.61 | -11.11% |
| 2008-03-07 | 24.00 | 26.46 | 23.40 | 23.49 | 405142 | 10094838 | -0.35 | -1.47% |
| 2008-02-29 | 24.98 | 25.66 | 22.01 | 23.84 | 459958 | 11037352 | -1.13 | -4.53% |
| 2008-02-22 | 25.18 | 26.20 | 24.25 | 24.97 | 343899 | 8723264 | 1.98 | 8.61% |
| 2008-02-15 | 23.20 | 24.48 | 22.00 | 22.99 | 123575 | 2880286 | 0.12 | 0.53% |
| 2008-02-05 | 21.30 | 23.21 | 20.80 | 22.87 | 78313 | 1750932 | 2.78 | 13.84% |
| 2008-02-01 | 23.21 | 23.65 | 19.10 | 20.09 | 266122 | 5653284 | -3.46 | -14.69% |
| 2008-01-25 | 24.20 | 24.88 | 20.61 | 23.55 | 460967 | 10528842 | -0.51 | -2.12% |
| 2008-01-18 | 25.12 | 26.32 | 23.58 | 24.06 | 441830 | 11059458 | -1.42 | -5.57% |
| 2008-01-10 | 24.12 | 26.50 | 24.08 | 25.48 | 469288 | 11971191 | 1.45 | 6.03% |
| 2008-01-04 | 23.15 | 24.98 | 22.60 | 24.03 | 359805 | 8494579 | 0.90 | 3.89% |
| 2007-12-28 | 19.08 | 23.59 | 19.06 | 23.13 | 586672 | 12496370 | 4.20 | 22.19% |
| 2007-12-21 | 18.79 | 19.30 | 17.88 | 18.93 | 353592 | 6585446 | 0.33 | 1.77% |
| 2007-12-14 | 17.38 | 18.86 | 16.91 | 18.60 | 349630 | 6354867 | 2.19 | 13.35% |
| 2007-12-05 | 15.30 | 16.83 | 15.24 | 16.41 | 179289 | 2922011 | 0.71 | 4.52% |
| 2007-11-30 | 18.31 | 18.59 | 14.72 | 15.70 | 395489 | 6476650 | -2.60 | -14.21% |
| 2007-11-23 | 17.30 | 19.49 | 17.00 | 18.30 | 422446 | 7815055 | 1.21 | 7.08% |
| 2007-11-16 | 16.48 | 17.85 | 16.15 | 17.09 | 184723 | 3162974 | 0.26 | 1.54% |
| 2007-11-09 | 16.98 | 18.78 | 16.08 | 16.83 | 230040 | 3992569 | -0.20 | -1.17% |
| 2007-11-02 | 18.15 | 19.61 | 16.30 | 17.03 | 345963 | 6310607 | -0.66 | -3.73% |
| 2007-10-26 | 18.01 | 19.04 | 15.86 | 17.69 | 323936 | 5677941 | -1.71 | -8.81% |
| 2007-10-18 | 21.10 | 21.44 | 19.05 | 19.40 | 304130 | 6038392 | -1.29 | -6.24% |
| 2007-10-11 | 21.20 | 22.36 | 18.85 | 20.69 | 538467 | 11110796 | 0.19 | 0.93% |
| 2007-09-28 | 17.61 | 20.88 | 17.61 | 20.50 | 601380 | 11561536 | 2.84 | 16.08% |
| 2007-09-21 | 15.13 | 18.30 | 15.13 | 17.66 | 915409 | 15311326 | 2.57 | 17.03% |
| 2007-09-14 | 12.14 | 15.31 | 12.09 | 15.09 | 1094689 | 15536002 | 2.72 | 21.99% |
| 2007-09-07 | 12.33 | 13.96 | 12.28 | 12.37 | 808416 | 10513588 | 0.05 | 0.41% |
| 2007-08-31 | 12.09 | 12.53 | 11.47 | 12.32 | 488181 | 5868779 | 0.25 | 2.07% |
| 2007-08-24 | 11.42 | 12.55 | 11.30 | 12.07 | 544081 | 6530509 | 0.93 | 8.35% |
| 2007-08-17 | 11.04 | 11.82 | 10.88 | 11.14 | 350047 | 3972302 | 0.11 | 1.00% |
| 2007-08-10 | 12.57 | 12.70 | 10.78 | 11.03 | 524251 | 6178718 | -1.37 | -11.05% |
| 2007-08-03 | 11.16 | 12.78 | 11.02 | 12.40 | 976789 | 11596230 | 1.30 | 11.71% |
| 2007-07-27 | 9.94 | 11.58 | 9.94 | 11.10 | 657076 | 7175188 | 1.27 | 12.92% |
| 2007-07-20 | 10.15 | 10.15 | 9.15 | 9.83 | 261533 | 2498057 | -0.27 | -2.67% |
| 2007-07-13 | 9.69 | 10.75 | 9.50 | 10.10 | 571687 | 5828658 | 0.50 | 5.21% |
| 2007-07-06 | 9.15 | 10.37 | 8.69 | 9.60 | 500867 | 4754964 | 0.51 | 5.61% |
| 2007-06-29 | 11.22 | 11.70 | 9.06 | 9.09 | 676273 | 7134264 | -2.61 | -22.31% |
| 2007-06-21 | 13.00 | 13.53 | 11.50 | 11.70 | 556872 | 7035403 | -1.03 | -8.09% |
| 2007-06-15 | 12.57 | 13.96 | 12.01 | 12.73 | 840120 | 10867540 | 0.62 | 5.12% |
| 2007-06-08 | 11.11 | 12.46 | 9.61 | 12.11 | 1321598 | 14711589 | 1.07 | 9.69% |
| 2007-06-01 | 15.16 | 15.47 | 11.04 | 11.04 | 1052500 | 14278113 | -4.17 | -27.42% |
| 2007-05-25 | 14.68 | 16.00 | 14.50 | 15.21 | 1150866 | 17552632 | 0.05 | 0.33% |
| 2007-05-18 | 12.00 | 16.20 | 11.90 | 15.16 | 1494549 | 20896376 | 2.90 | 23.65% |
| 2007-05-11 | 10.70 | 12.44 | 10.28 | 12.26 | 1203793 | 13472923 | 2.02 | 19.73% |
| 2007-04-27 | 9.00 | 10.39 | 9.00 | 10.24 | 1045531 | 10275955 | 1.37 | 15.45% |
| 2007-04-20 | 8.05 | 9.47 | 8.05 | 8.87 | 1211935 | 10723290 | 0.83 | 10.32% |
| 2007-04-13 | 7.50 | 8.35 | 7.20 | 8.04 | 1110020 | 8658978 | 0.60 | 8.06% |
| 2007-04-06 | 6.78 | 7.59 | 6.68 | 7.44 | 678349 | 4832971 | 0.75 | 11.21% |
| 2007-03-30 | 7.21 | 7.50 | 6.45 | 6.69 | 689650 | 4826236 | -0.44 | -6.17% |
| 2007-03-23 | 6.11 | 7.34 | 6.06 | 7.13 | 626083 | 4278442 | 0.78 | 12.28% |
| 2007-03-16 | 6.18 | 7.00 | 6.03 | 6.35 | 989117 | 6468532 | 0.35 | 5.83% |
| 2007-03-09 | 5.47 | 6.15 | 5.20 | 6.00 | 754919 | 4289897 | 0.53 | 9.69% |
| 2007-03-02 | 5.03 | 5.64 | 4.77 | 5.47 | 870530 | 4564327 | 0.50 | 10.06% |
| 2007-02-16 | 4.55 | 5.20 | 4.51 | 4.97 | 568702 | 2752407 | 0.44 | 9.71% |
| 2007-02-09 | 4.21 | 4.65 | 4.15 | 4.53 | 523978 | 2348229 | 0.30 | 7.09% |
| 2007-02-02 | 4.58 | 4.70 | 4.21 | 4.23 | 606218 | 2698338 | -0.32 | -7.03% |
| 2007-01-26 | 4.36 | 4.74 | 4.30 | 4.55 | 678367 | 3040672 | 0.24 | 5.57% |
| 2007-01-19 | 4.20 | 4.41 | 4.00 | 4.31 | 591791 | 2507451 | 0.12 | 2.86% |
| 2007-01-12 | 3.81 | 4.20 | 3.80 | 4.19 | 645594 | 2568897 | 0.37 | 9.69% |
| 2007-01-05 | 3.84 | 3.85 | 3.63 | 3.82 | 159218 | 601635 | 0.02 | 0.53% |
| 2006-12-29 | 3.85 | 3.92 | 3.61 | 3.80 | 330503 | 1241813 | -0.04 | -1.04% |
| 2006-12-22 | 3.49 | 4.15 | 3.49 | 3.84 | 756141 | 2912477 | 0.39 | 11.30% |
| 2006-12-15 | 3.46 | 3.55 | 3.40 | 3.45 | 331004 | 1150084 | 0.03 | 0.88% |
| 2006-12-08 | 3.34 | 3.59 | 3.28 | 3.42 | 417681 | 1427359 | 0.08 | 2.40% |
| 2006-12-01 | 3.21 | 3.37 | 3.17 | 3.34 | 235022 | 772531 | 0.12 | 3.73% |
