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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.35 | 11.21 | 9.89 | 10.67 | 1132027 | 11922096 | 0.27 | 2.60% |
| 2009-11-20 | 10.21 | 10.57 | 10.10 | 10.40 | 772366 | 7963625 | 0.27 | 2.67% |
| 2009-11-13 | 10.06 | 10.19 | 9.80 | 10.13 | 734732 | 7329728 | 0.07 | 0.70% |
| 2009-11-06 | 9.07 | 10.31 | 9.05 | 10.06 | 875036 | 8649501 | 0.78 | 8.40% |
| 2009-10-30 | 9.17 | 9.39 | 8.80 | 9.28 | 450485 | 4116844 | 0.09 | 0.98% |
| 2009-10-23 | 8.93 | 9.34 | 8.93 | 9.19 | 462592 | 4246534 | 0.36 | 4.08% |
| 2009-10-16 | 8.59 | 8.93 | 8.45 | 8.83 | 343293 | 2982094 | 0.27 | 3.15% |
| 2009-10-09 | 8.22 | 8.58 | 8.18 | 8.56 | 66405 | 562779 | 0.34 | 4.14% |
| 2009-09-30 | 8.78 | 8.89 | 8.00 | 8.22 | 198699 | 1657392 | -0.53 | -6.06% |
| 2009-09-25 | 9.16 | 9.55 | 8.60 | 8.75 | 459562 | 4170701 | -0.66 | -7.01% |
| 2009-09-18 | 9.26 | 9.90 | 9.16 | 9.41 | 775098 | 7387042 | 0.14 | 1.51% |
| 2009-09-11 | 9.34 | 9.45 | 8.93 | 9.27 | 521095 | 4818947 | 0.11 | 1.20% |
| 2009-09-03 | 9.41 | 9.41 | 8.55 | 9.16 | 394687 | 3551212 | -0.40 | -4.18% |
| 2009-08-28 | 9.40 | 9.88 | 8.73 | 9.56 | 756073 | 7123000 | 0.23 | 2.46% |
| 2009-08-21 | 8.96 | 9.40 | 8.62 | 9.33 | 708479 | 6401432 | 0.26 | 2.87% |
| 2009-08-14 | 10.08 | 10.43 | 9.00 | 9.07 | 645211 | 6300214 | -0.82 | -8.29% |
| 2009-08-07 | 10.30 | 11.28 | 9.80 | 9.89 | 1242733 | 13186689 | -0.27 | -2.66% |
| 2009-07-31 | 9.07 | 10.32 | 8.76 | 10.16 | 1324516 | 12743218 | 1.08 | 11.89% |
| 2009-07-24 | 9.35 | 9.48 | 8.94 | 9.08 | 854903 | 7863340 | -0.21 | -2.26% |
| 2009-07-17 | 8.85 | 9.43 | 8.82 | 9.29 | 980077 | 8877606 | 0.40 | 4.50% |
| 2009-07-10 | 8.46 | 8.93 | 8.33 | 8.89 | 706724 | 6081144 | 0.43 | 5.08% |
| 2009-07-03 | 8.43 | 8.69 | 8.39 | 8.46 | 613452 | 5192434 | 0.03 | 0.36% |
| 2009-06-26 | 8.86 | 9.04 | 8.36 | 8.43 | 499316 | 4319321 | -0.38 | -4.31% |
| 2009-06-19 | 8.51 | 9.04 | 8.47 | 8.81 | 464058 | 4088767 | 0.29 | 3.40% |
| 2009-06-12 | 8.41 | 9.03 | 8.27 | 8.52 | 655522 | 5664684 | 0.08 | 0.95% |
| 2009-06-04 | 8.34 | 8.64 | 8.28 | 8.44 | 347669 | 2940353 | 0.15 | 1.81% |
| 2009-05-27 | 8.26 | 8.45 | 8.14 | 8.29 | 226934 | 1882696 | -0.10 | -1.19% |
| 2009-05-22 | 8.73 | 8.97 | 8.24 | 8.39 | 486158 | 4193613 | -0.39 | -4.44% |
| 2009-05-15 | 9.17 | 9.35 | 8.52 | 8.78 | 543234 | 4790122 | -0.31 | -3.41% |
| 2009-05-08 | 8.61 | 9.30 | 8.61 | 9.09 | 746756 | 6708322 | 0.50 | 5.82% |
| 2009-04-30 | 8.40 | 8.75 | 8.18 | 8.59 | 401518 | 3414245 | 0.22 | 2.63% |
| 2009-04-24 | 8.65 | 9.20 | 8.37 | 8.37 | 768218 | 6746029 | -0.31 | -3.57% |
| 2009-04-17 | 8.25 | 9.11 | 8.25 | 8.68 | 1316620 | 11577476 | 0.57 | 7.03% |
| 2009-04-10 | 8.05 | 8.24 | 7.70 | 8.11 | 368435 | 2940356 | 0.08 | 1.00% |
| 2009-04-03 | 7.88 | 8.60 | 7.80 | 8.03 | 993435 | 8098886 | 0.21 | 2.69% |
| 2009-03-27 | 7.55 | 8.10 | 7.46 | 7.82 | 719675 | 5567467 | 0.27 | 3.58% |
| 2009-03-20 | 7.04 | 7.63 | 6.90 | 7.55 | 440485 | 3279387 | 0.55 | 7.86% |
| 2009-03-13 | 7.48 | 7.52 | 6.74 | 7.00 | 362156 | 2550772 | -0.36 | -4.89% |
| 2009-03-05 | 7.10 | 7.52 | 6.93 | 7.36 | 407386 | 2953348 | 0.26 | 3.66% |
| 2009-02-27 | 8.06 | 8.26 | 6.94 | 7.10 | 677923 | 5218582 | -0.98 | -12.13% |
| 2009-02-20 | 8.28 | 8.37 | 7.61 | 8.08 | 742533 | 5940688 | -0.15 | -1.82% |
| 2009-02-13 | 7.78 | 8.29 | 7.56 | 8.23 | 1081219 | 8527543 | 0.48 | 6.19% |
| 2009-02-06 | 7.07 | 7.80 | 6.91 | 7.75 | 1144685 | 8597306 | 0.74 | 10.56% |
| 2009-01-23 | 6.80 | 7.12 | 6.69 | 7.01 | 471346 | 3274423 | 0.22 | 3.24% |
| 2009-01-16 | 6.56 | 6.93 | 6.38 | 6.79 | 468446 | 3114498 | 0.24 | 3.66% |
| 2009-01-09 | 6.25 | 6.66 | 6.14 | 6.55 | 414116 | 2676322 | 0.18 | 2.83% |
| 2008-12-26 | 7.01 | 7.08 | 6.33 | 6.37 | 995683 | 6641278 | -0.76 | -10.66% |
| 2008-12-19 | 7.30 | 7.45 | 6.84 | 7.13 | 724696 | 5124971 | -0.14 | -1.93% |
| 2008-12-12 | 7.55 | 7.90 | 7.20 | 7.27 | 246172 | 1876448 | 0.06 | 0.83% |
| 2008-12-05 | 6.37 | 7.67 | 6.28 | 7.21 | 627288 | 4554243 | 0.85 | 13.37% |
| 2008-11-28 | 6.68 | 7.08 | 6.27 | 6.36 | 97256 | 639881 | -0.36 | -5.36% |
| 2008-11-21 | 6.60 | 7.45 | 6.12 | 6.72 | 300829 | 2056293 | 0.06 | 0.90% |
| 2008-11-14 | 5.80 | 6.67 | 5.80 | 6.66 | 141022 | 881405 | 0.95 | 16.64% |
| 2008-11-07 | 5.80 | 5.90 | 5.55 | 5.71 | 23882 | 137007 | -0.09 | -1.55% |
| 2008-10-31 | 6.08 | 6.08 | 5.60 | 5.80 | 53439 | 313417 | -0.30 | -4.92% |
| 2008-10-24 | 5.77 | 6.47 | 5.70 | 6.10 | 77477 | 474765 | 0.39 | 6.83% |
| 2008-10-17 | 6.10 | 6.44 | 5.58 | 5.71 | 33461 | 201279 | -0.39 | -6.39% |
| 2008-10-10 | 7.12 | 7.12 | 6.10 | 6.10 | 44560 | 293043 | -1.05 | -14.69% |
| 2008-09-26 | 7.32 | 7.63 | 6.60 | 7.15 | 84944 | 604053 | 0.21 | 3.03% |
| 2008-09-19 | 7.01 | 7.11 | 6.01 | 6.94 | 42819 | 288313 | -0.06 | -0.86% |
| 2008-09-12 | 7.40 | 7.40 | 6.80 | 7.00 | 33638 | 237235 | -0.38 | -5.15% |
| 2008-09-05 | 7.55 | 7.85 | 7.38 | 7.38 | 49337 | 376579 | -0.17 | -2.25% |
| 2008-08-29 | 7.60 | 7.78 | 7.27 | 7.55 | 35117 | 262338 | -0.10 | -1.31% |
| 2008-08-22 | 7.67 | 8.28 | 7.24 | 7.65 | 72653 | 562780 | 0.00 | 0.00% |
| 2008-08-15 | 7.60 | 7.70 | 7.15 | 7.65 | 82531 | 611835 | 0.05 | 0.66% |
| 2008-08-08 | 8.66 | 8.66 | 7.23 | 7.60 | 160127 | 1285808 | -1.28 | -14.41% |
| 2008-08-01 | 9.16 | 9.36 | 8.48 | 8.88 | 231838 | 2087928 | -0.20 | -2.20% |
| 2008-07-25 | 8.61 | 9.13 | 8.46 | 9.08 | 184967 | 1634380 | 0.42 | 4.85% |
| 2008-07-18 | 8.26 | 9.50 | 8.11 | 8.66 | 309792 | 2739662 | 0.32 | 3.84% |
| 2008-07-11 | 7.00 | 8.80 | 6.90 | 8.34 | 339124 | 2750443 | 1.34 | 19.14% |
| 2008-07-04 | 6.99 | 7.49 | 6.70 | 7.00 | 134164 | 958091 | -0.02 | -0.28% |
| 2008-06-27 | 6.60 | 7.40 | 6.43 | 7.02 | 112674 | 790070 | 0.30 | 4.46% |
| 2008-06-20 | 7.65 | 7.87 | 6.28 | 6.72 | 107099 | 761230 | -0.93 | -12.16% |
| 2008-06-13 | 8.89 | 8.96 | 7.64 | 7.65 | 74984 | 609507 | -1.65 | -17.74% |
| 2008-06-05 | 8.96 | 9.89 | 8.95 | 9.30 | 137512 | 1312461 | 0.28 | 3.10% |
| 2008-05-30 | 9.30 | 9.47 | 8.71 | 9.02 | 105942 | 955328 | -0.45 | -4.75% |
| 2008-05-23 | 9.90 | 10.30 | 8.86 | 9.47 | 133249 | 1263275 | -0.37 | -3.76% |
| 2008-05-16 | 9.70 | 10.36 | 9.33 | 9.84 | 237171 | 2347789 | 0.03 | 0.31% |
| 2008-05-09 | 10.48 | 10.98 | 9.50 | 9.81 | 199227 | 2048355 | -0.61 | -5.85% |
| 2008-04-30 | 9.75 | 10.45 | 9.60 | 10.42 | 98573 | 989039 | 0.54 | 5.47% |
| 2008-04-25 | 8.90 | 10.27 | 7.95 | 9.88 | 175410 | 1620156 | 1.45 | 17.20% |
| 2008-04-18 | 10.20 | 10.20 | 8.42 | 8.43 | 86037 | 816422 | -1.98 | -19.02% |
| 2008-04-11 | 9.74 | 10.99 | 9.68 | 10.41 | 123372 | 1290973 | 0.56 | 5.68% |
| 2008-04-03 | 11.49 | 11.70 | 9.48 | 9.85 | 105579 | 1113060 | -1.30 | -11.66% |
| 2008-03-27 | 12.19 | 12.40 | 11.15 | 11.15 | 83394 | 980091 | -0.99 | -8.15% |
| 2008-03-21 | 13.15 | 13.15 | 10.86 | 12.14 | 166540 | 1968299 | -1.10 | -8.31% |
| 2008-03-14 | 15.45 | 15.50 | 12.95 | 13.24 | 232498 | 3330795 | -2.16 | -14.03% |
| 2008-03-07 | 15.04 | 15.64 | 14.44 | 15.40 | 266720 | 4021723 | 0.15 | 0.98% |
| 2008-02-29 | 14.56 | 16.28 | 14.50 | 15.25 | 400875 | 6229460 | 0.74 | 5.10% |
| 2008-02-22 | 14.35 | 14.94 | 14.02 | 14.51 | 125636 | 1827770 | 0.44 | 3.13% |
| 2008-02-15 | 14.26 | 14.38 | 13.90 | 14.07 | 48025 | 680118 | -0.12 | -0.85% |
| 2008-02-05 | 13.31 | 14.37 | 13.30 | 14.19 | 53334 | 747300 | 1.20 | 9.24% |
| 2008-02-01 | 14.47 | 14.85 | 12.50 | 12.99 | 156199 | 2146194 | -1.48 | -10.23% |
| 2008-01-25 | 16.59 | 16.77 | 13.60 | 14.47 | 256799 | 3764148 | -2.09 | -12.62% |
| 2008-01-18 | 16.80 | 17.78 | 15.98 | 16.56 | 274401 | 4675619 | -0.31 | -1.84% |
| 2008-01-11 | 17.95 | 18.50 | 16.71 | 16.87 | 382136 | 6722273 | -1.11 | -6.17% |
| 2008-01-04 | 17.03 | 18.59 | 16.60 | 17.98 | 285078 | 4993245 | 0.96 | 5.64% |
| 2007-12-28 | 15.26 | 17.46 | 15.26 | 17.02 | 447044 | 7333807 | 1.82 | 11.97% |
| 2007-12-21 | 14.60 | 15.78 | 14.04 | 15.20 | 316810 | 4769256 | 0.75 | 5.19% |
| 2007-12-14 | 14.08 | 15.47 | 13.90 | 14.45 | 252141 | 3705155 | 0.18 | 1.26% |
| 2007-12-07 | 13.29 | 14.50 | 12.99 | 14.27 | 202441 | 2811233 | 0.91 | 6.81% |
| 2007-11-30 | 13.56 | 14.30 | 12.92 | 13.36 | 192188 | 2615793 | -0.12 | -0.89% |
| 2007-11-23 | 14.45 | 15.13 | 12.83 | 13.48 | 268404 | 3837864 | -1.12 | -7.67% |
| 2007-11-16 | 13.30 | 15.19 | 12.15 | 14.60 | 395629 | 5453540 | 1.11 | 8.23% |
| 2007-11-09 | 14.10 | 14.98 | 13.40 | 13.49 | 135305 | 1910909 | -0.68 | -4.80% |
| 2007-11-02 | 14.11 | 16.00 | 13.80 | 14.17 | 237064 | 3486998 | 0.09 | 0.64% |
| 2007-10-26 | 16.10 | 17.35 | 13.74 | 14.08 | 313288 | 4919962 | -2.21 | -13.57% |
| 2007-10-18 | 17.68 | 17.68 | 16.20 | 16.29 | 304208 | 5143204 | -1.39 | -7.86% |
| 2007-10-12 | 18.30 | 19.38 | 16.71 | 17.68 | 452835 | 8303201 | -0.49 | -2.70% |
| 2007-09-28 | 18.40 | 19.00 | 17.80 | 18.17 | 321526 | 5857748 | -0.27 | -1.46% |
| 2007-09-21 | 19.81 | 20.53 | 18.27 | 18.44 | 538621 | 10356781 | -1.71 | -8.49% |
| 2007-09-14 | 20.50 | 24.00 | 18.25 | 20.15 | 1608533 | 33638684 | 0.14 | 0.70% |
| 2007-09-07 | 18.20 | 20.01 | 18.11 | 20.01 | 876609 | 16670705 | 1.80 | 9.88% |
| 2007-08-31 | 18.90 | 19.19 | 17.50 | 18.21 | 557624 | 10176305 | -0.61 | -3.24% |
| 2007-08-24 | 18.70 | 19.60 | 18.46 | 18.82 | 550891 | 10430974 | 0.31 | 1.68% |
| 2007-08-17 | 18.85 | 19.26 | 18.01 | 18.51 | 458753 | 8458875 | -0.39 | -2.06% |
| 2007-08-10 | 19.37 | 21.95 | 18.40 | 18.90 | 964691 | 19514892 | -0.42 | -2.17% |
| 2007-08-03 | 20.23 | 21.38 | 18.26 | 19.32 | 1100083 | 21616114 | -0.89 | -4.40% |
| 2007-07-27 | 14.75 | 20.80 | 14.75 | 20.21 | 1328702 | 24127060 | 5.48 | 37.20% |
| 2007-07-20 | 15.26 | 15.26 | 13.77 | 14.73 | 421086 | 6070076 | -0.53 | -3.47% |
| 2007-07-13 | 15.75 | 17.00 | 14.94 | 15.26 | 615281 | 9815852 | -0.56 | -3.54% |
| 2007-07-06 | 15.65 | 17.50 | 13.65 | 15.82 | 1121839 | 17800944 | -0.48 | -2.94% |
| 2007-06-29 | 20.50 | 21.30 | 16.30 | 16.30 | 1340453 | 24972748 | -5.57 | -25.47% |
| 2007-06-22 | 46.00 | 47.20 | 21.87 | 21.87 | 1868768 | 51600616 | -22.81 | -51.05% |
| 2007-06-15 | 34.80 | 48.00 | 33.80 | 44.68 | 765612 | 32184034 | 10.61 | 31.14% |
| 2007-06-08 | 33.38 | 34.21 | 27.74 | 34.07 | 386091 | 11962206 | -0.17 | -0.50% |
| 2007-06-01 | 32.01 | 35.96 | 30.25 | 34.24 | 669733 | 22300924 | 2.36 | 7.40% |
| 2007-05-25 | 25.18 | 32.40 | 25.00 | 31.88 | 591931 | 17356136 | 5.93 | 22.85% |
| 2007-05-18 | 24.47 | 27.46 | 24.00 | 25.95 | 464985 | 12022348 | 1.16 | 4.68% |
| 2007-05-11 | 24.30 | 25.58 | 23.50 | 24.79 | 408496 | 10125286 | 0.11 | 0.45% |
| 2007-04-27 | 26.80 | 27.00 | 24.61 | 24.68 | 432240 | 11160512 | -1.72 | -6.51% |
| 2007-04-20 | 23.25 | 27.58 | 22.88 | 26.40 | 534101 | 13384848 | 3.14 | 13.50% |
| 2007-04-13 | 19.60 | 24.99 | 19.59 | 23.26 | 602493 | 13853565 | 3.71 | 18.98% |
| 2007-04-06 | 17.40 | 19.55 | 17.15 | 19.55 | 450705 | 8096449 | 2.21 | 12.74% |
| 2007-03-30 | 13.50 | 18.49 | 13.50 | 17.34 | 891833 | 14689812 | 3.89 | 28.92% |
| 2007-03-23 | 10.79 | 13.49 | 10.68 | 13.45 | 469643 | 5823818 | 2.36 | 21.28% |
| 2007-03-16 | 11.19 | 11.75 | 11.00 | 11.09 | 280247 | 3190353 | -0.03 | -0.27% |
| 2007-03-09 | 10.68 | 11.35 | 10.40 | 11.12 | 224696 | 2461370 | 0.45 | 4.22% |
| 2007-03-02 | 11.51 | 11.99 | 10.33 | 10.67 | 455217 | 5032920 | -0.78 | -6.81% |
| 2007-02-16 | 10.85 | 11.75 | 10.71 | 11.45 | 396183 | 4490723 | 0.57 | 5.24% |
| 2007-02-09 | 10.50 | 11.17 | 10.30 | 10.88 | 214486 | 2305928 | 0.33 | 3.13% |
| 2007-02-02 | 11.57 | 12.35 | 10.50 | 10.55 | 439981 | 5114875 | -0.98 | -8.50% |
| 2007-01-26 | 9.67 | 12.10 | 9.60 | 11.53 | 768063 | 8477115 | 1.93 | 20.10% |
| 2007-01-19 | 8.52 | 9.65 | 8.51 | 9.60 | 420745 | 3806775 | 1.09 | 12.81% |
| 2007-01-12 | 8.30 | 9.39 | 8.30 | 8.51 | 440182 | 3865670 | 0.22 | 2.65% |
| 2007-01-05 | 7.91 | 8.29 | 7.80 | 8.29 | 141796 | 1150022 | 0.42 | 5.34% |
| 2006-12-29 | 7.94 | 8.19 | 7.72 | 7.87 | 195297 | 1550529 | -0.08 | -1.01% |
| 2006-12-22 | 7.79 | 8.18 | 7.59 | 7.95 | 273787 | 2160313 | 0.24 | 3.11% |
| 2006-12-15 | 7.33 | 7.84 | 7.32 | 7.71 | 161699 | 1230469 | 0.36 | 4.90% |
| 2006-12-08 | 7.67 | 7.86 | 7.30 | 7.35 | 280596 | 2129662 | -0.32 | -4.17% |
| 2006-12-01 | 7.45 | 7.77 | 7.32 | 7.67 | 240667 | 1824585 | 0.25 | 3.37% |
