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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 8.85 | 10.28 | 8.73 | 8.93 | 6039865 | 56867416 | 0.08 | 0.90% |
| 2009-11-20 | 8.82 | 9.19 | 8.72 | 8.85 | 2682232 | 23923840 | 0.08 | 0.91% |
| 2009-11-13 | 8.15 | 9.05 | 8.15 | 8.77 | 3561602 | 31048160 | 0.67 | 8.27% |
| 2009-11-06 | 7.30 | 8.27 | 7.20 | 8.10 | 1951843 | 15439365 | 0.67 | 9.02% |
| 2009-10-30 | 8.29 | 8.43 | 7.38 | 7.43 | 1922845 | 14949674 | -0.85 | -10.27% |
| 2009-10-23 | 7.81 | 8.49 | 7.73 | 8.28 | 2261675 | 18592224 | 0.46 | 5.88% |
| 2009-10-16 | 7.49 | 8.10 | 7.24 | 7.82 | 2147519 | 16477540 | 0.38 | 5.11% |
| 2009-10-09 | 7.09 | 7.46 | 7.07 | 7.44 | 372105 | 2733800 | 0.42 | 5.98% |
| 2009-09-30 | 7.34 | 7.54 | 6.88 | 7.02 | 906097 | 6468826 | -0.29 | -3.97% |
| 2009-09-25 | 8.11 | 8.12 | 7.18 | 7.31 | 2070272 | 15805187 | -0.92 | -11.18% |
| 2009-09-18 | 8.57 | 8.93 | 8.15 | 8.23 | 2348558 | 20196212 | -0.34 | -3.97% |
| 2009-09-11 | 8.25 | 8.81 | 7.79 | 8.57 | 2991343 | 25063808 | 0.36 | 4.38% |
| 2009-09-04 | 8.10 | 8.40 | 7.10 | 8.21 | 3592603 | 27703726 | 0.03 | 0.37% |
| 2009-08-28 | 9.03 | 9.46 | 8.10 | 8.18 | 2675217 | 23271464 | -0.85 | -9.41% |
| 2009-08-21 | 9.43 | 9.57 | 8.10 | 9.03 | 3468431 | 30389770 | -0.64 | -6.62% |
| 2009-08-14 | 10.80 | 11.16 | 9.58 | 9.67 | 2495404 | 25377562 | -1.06 | -9.88% |
| 2009-08-07 | 11.41 | 12.86 | 10.65 | 10.73 | 3133373 | 37013920 | -0.67 | -5.88% |
| 2009-07-31 | 9.91 | 11.61 | 9.91 | 11.40 | 3245253 | 35578284 | 1.51 | 15.27% |
| 2009-07-24 | 10.20 | 10.45 | 9.68 | 9.89 | 1903222 | 19036228 | -0.26 | -2.56% |
| 2009-07-17 | 9.04 | 10.18 | 8.78 | 10.15 | 2838367 | 26659830 | 1.02 | 11.17% |
| 2009-07-10 | 8.10 | 9.57 | 7.93 | 9.13 | 3629741 | 32402528 | 1.10 | 13.70% |
| 2009-07-03 | 7.84 | 8.31 | 7.57 | 8.03 | 2572121 | 20590664 | 0.13 | 1.65% |
| 2009-06-26 | 7.40 | 8.16 | 7.35 | 7.90 | 2787048 | 21808560 | 0.55 | 7.48% |
| 2009-06-19 | 7.30 | 7.60 | 7.05 | 7.35 | 1768149 | 12956437 | 0.00 | 0.00% |
| 2009-06-12 | 7.72 | 7.98 | 7.20 | 7.35 | 2317457 | 17736324 | -0.35 | -4.54% |
| 2009-06-05 | 6.91 | 8.09 | 6.91 | 7.70 | 4316468 | 32218540 | 0.92 | 13.57% |
| 2009-05-27 | 6.52 | 6.86 | 6.36 | 6.78 | 1196394 | 7960746 | 0.07 | 1.04% |
| 2009-05-22 | 6.88 | 7.29 | 6.60 | 6.71 | 2928302 | 20395566 | -0.18 | -2.61% |
| 2009-05-15 | 6.75 | 7.14 | 6.30 | 6.89 | 3996591 | 27540660 | 0.20 | 2.99% |
| 2009-05-08 | 6.16 | 7.05 | 6.16 | 6.69 | 3187832 | 21296820 | 0.57 | 9.31% |
| 2009-04-30 | 6.25 | 6.25 | 5.64 | 6.12 | 1829232 | 10937735 | -0.15 | -2.39% |
| 2009-04-24 | 6.64 | 6.94 | 6.20 | 6.27 | 2892264 | 19047960 | -0.41 | -6.14% |
| 2009-04-17 | 5.85 | 7.10 | 5.68 | 6.68 | 7517438 | 48808744 | 0.88 | 15.17% |
| 2009-04-10 | 5.85 | 5.91 | 5.57 | 5.80 | 1642032 | 9404024 | -0.05 | -0.85% |
| 2009-04-03 | 6.02 | 6.06 | 5.66 | 5.85 | 2667942 | 15770686 | -0.17 | -2.82% |
| 2009-03-27 | 5.79 | 6.25 | 5.60 | 6.02 | 3515015 | 20836148 | 0.30 | 5.25% |
| 2009-03-20 | 5.09 | 5.85 | 5.03 | 5.72 | 2780289 | 15439145 | 0.68 | 13.49% |
| 2009-03-13 | 5.27 | 5.35 | 4.86 | 5.04 | 1443887 | 7362710 | -0.22 | -4.18% |
| 2009-03-06 | 4.82 | 5.65 | 4.66 | 5.26 | 2630264 | 13713325 | 0.37 | 7.57% |
| 2009-02-27 | 5.95 | 6.11 | 4.80 | 4.89 | 3168333 | 17647302 | -1.11 | -18.50% |
| 2009-02-20 | 5.82 | 6.48 | 5.55 | 6.00 | 5006178 | 29971052 | 0.25 | 4.35% |
| 2009-02-13 | 5.10 | 6.08 | 5.09 | 5.75 | 5500694 | 30675050 | 0.77 | 15.46% |
| 2009-02-06 | 4.18 | 5.00 | 4.13 | 4.98 | 3373581 | 15724462 | 0.82 | 19.71% |
| 2009-01-23 | 4.30 | 4.43 | 4.09 | 4.16 | 1568750 | 6666294 | -0.09 | -2.12% |
| 2009-01-16 | 3.89 | 4.33 | 3.85 | 4.25 | 1950171 | 8036879 | 0.35 | 8.97% |
| 2009-01-09 | 3.70 | 4.04 | 3.70 | 3.90 | 1021410 | 3963533 | 0.03 | 0.78% |
| 2008-12-26 | 4.21 | 4.25 | 3.78 | 3.87 | 1291700 | 5123795 | -0.38 | -8.94% |
| 2008-12-18 | 4.11 | 4.32 | 4.01 | 4.25 | 886733 | 3703656 | 0.19 | 4.68% |
| 2008-12-12 | 4.40 | 4.73 | 4.01 | 4.06 | 2268648 | 10104609 | -0.29 | -6.67% |
| 2008-12-05 | 3.90 | 4.52 | 3.80 | 4.35 | 2206258 | 9247901 | 0.43 | 10.97% |
| 2008-11-28 | 3.96 | 4.20 | 3.65 | 3.92 | 1283160 | 5042392 | -0.04 | -1.01% |
| 2008-11-21 | 4.03 | 4.26 | 3.73 | 3.96 | 2305904 | 9200875 | -0.07 | -1.74% |
| 2008-11-14 | 3.37 | 4.05 | 3.33 | 4.03 | 2452319 | 9230672 | 0.76 | 23.24% |
| 2008-11-07 | 3.14 | 3.39 | 3.03 | 3.27 | 676258 | 2176682 | 0.13 | 4.14% |
| 2008-10-31 | 3.40 | 3.40 | 3.03 | 3.14 | 912454 | 2959913 | -0.36 | -10.29% |
| 2008-10-24 | 3.59 | 3.80 | 3.45 | 3.50 | 671598 | 2446947 | -0.16 | -4.37% |
| 2008-10-17 | 3.77 | 4.07 | 3.40 | 3.66 | 1129225 | 4140827 | -0.20 | -5.18% |
| 2008-10-10 | 7.60 | 7.64 | 3.85 | 3.86 | 942405 | 5086466 | -3.97 | -50.70% |
| 2008-09-26 | 7.98 | 8.14 | 6.92 | 7.83 | 1345695 | 10175483 | 0.43 | 5.81% |
| 2008-09-19 | 7.34 | 7.40 | 6.70 | 7.40 | 312105 | 2256484 | 0.11 | 1.51% |
| 2008-09-12 | 7.46 | 7.73 | 7.17 | 7.29 | 338000 | 2502651 | -0.15 | -2.02% |
| 2008-09-05 | 7.69 | 7.83 | 7.21 | 7.44 | 513799 | 3883532 | -0.36 | -4.62% |
| 2008-08-29 | 7.53 | 7.86 | 7.11 | 7.80 | 549415 | 4173651 | 0.20 | 2.63% |
| 2008-08-22 | 7.88 | 8.13 | 7.08 | 7.60 | 651096 | 5055107 | -0.28 | -3.55% |
| 2008-08-15 | 8.74 | 8.78 | 7.47 | 7.88 | 576346 | 4624720 | -0.92 | -10.46% |
| 2008-08-08 | 9.85 | 9.89 | 8.74 | 8.80 | 369849 | 3416250 | -1.09 | -11.02% |
| 2008-08-01 | 10.44 | 10.50 | 9.60 | 9.89 | 363536 | 3659844 | -0.72 | -6.79% |
| 2008-07-24 | 10.00 | 10.79 | 9.90 | 10.61 | 548280 | 5746837 | 0.58 | 5.78% |
| 2008-07-18 | 10.53 | 11.07 | 9.58 | 10.03 | 555749 | 5678955 | -0.67 | -6.26% |
| 2008-07-11 | 10.10 | 11.65 | 10.06 | 10.70 | 887431 | 9813447 | 0.65 | 6.47% |
| 2008-07-04 | 10.99 | 11.28 | 9.51 | 10.05 | 579488 | 5905386 | -1.13 | -10.11% |
| 2008-06-27 | 11.98 | 12.45 | 11.10 | 11.18 | 522464 | 6160439 | -0.82 | -6.83% |
| 2008-06-20 | 12.72 | 13.10 | 11.26 | 12.00 | 597589 | 7454265 | -0.70 | -5.51% |
| 2008-06-13 | 15.00 | 15.00 | 12.25 | 12.70 | 445319 | 5944435 | -3.05 | -19.36% |
| 2008-06-06 | 16.16 | 17.00 | 15.38 | 15.75 | 797046 | 12989114 | -0.25 | -1.56% |
| 2008-05-30 | 14.17 | 16.38 | 13.94 | 16.00 | 1385101 | 21714088 | 1.78 | 12.52% |
| 2008-05-23 | 15.50 | 15.60 | 13.77 | 14.22 | 611505 | 8889296 | -1.38 | -8.85% |
| 2008-05-16 | 14.67 | 15.80 | 13.98 | 15.60 | 785395 | 11850302 | 0.64 | 4.28% |
| 2008-05-09 | 16.22 | 16.59 | 14.65 | 14.96 | 852854 | 13387266 | -1.06 | -6.62% |
| 2008-04-30 | 15.66 | 16.18 | 15.20 | 16.02 | 432438 | 6821389 | 0.17 | 1.07% |
| 2008-04-25 | 13.91 | 16.50 | 12.02 | 15.85 | 1174489 | 17176916 | 2.95 | 22.87% |
| 2008-04-18 | 16.00 | 16.10 | 12.80 | 12.90 | 669055 | 9580416 | -3.43 | -21.00% |
| 2008-04-11 | 15.99 | 17.75 | 15.54 | 16.33 | 737218 | 12349506 | 0.28 | 1.75% |
| 2008-04-03 | 17.00 | 17.45 | 14.70 | 16.05 | 551518 | 8725989 | -1.46 | -8.34% |
| 2008-03-28 | 18.85 | 19.15 | 16.30 | 17.51 | 524519 | 9276682 | -1.08 | -5.81% |
| 2008-03-21 | 18.48 | 18.95 | 15.98 | 18.59 | 783910 | 13655361 | 0.14 | 0.76% |
| 2008-03-14 | 21.31 | 21.38 | 17.60 | 18.45 | 801327 | 15536617 | -2.85 | -13.38% |
| 2008-03-07 | 22.49 | 23.28 | 21.20 | 21.30 | 616426 | 13605726 | -1.20 | -5.33% |
| 2008-02-29 | 22.75 | 23.15 | 20.99 | 22.50 | 611775 | 13482552 | -0.31 | -1.36% |
| 2008-02-22 | 23.42 | 24.84 | 22.41 | 22.81 | 567965 | 13541761 | 0.01 | 0.04% |
| 2008-02-15 | 23.00 | 25.91 | 22.30 | 22.80 | 244010 | 5641430 | -0.75 | -3.19% |
| 2008-02-05 | 22.48 | 24.13 | 22.20 | 23.55 | 300241 | 7041548 | 1.78 | 8.18% |
| 2008-02-01 | 23.36 | 23.36 | 21.01 | 21.77 | 533783 | 11798791 | -1.65 | -7.04% |
| 2008-01-25 | 25.30 | 25.48 | 21.30 | 23.42 | 1048435 | 24157968 | -1.80 | -7.14% |
| 2008-01-18 | 27.85 | 28.10 | 24.51 | 25.22 | 1160497 | 30489040 | -2.18 | -7.96% |
| 2008-01-10 | 25.76 | 27.88 | 25.40 | 27.40 | 994045 | 26589552 | 1.60 | 6.20% |
| 2008-01-04 | 25.05 | 26.28 | 24.20 | 25.80 | 889740 | 22450338 | 1.03 | 4.16% |
| 2007-12-27 | 23.60 | 24.80 | 23.40 | 24.77 | 986068 | 23800364 | 1.19 | 5.05% |
| 2007-12-21 | 22.45 | 23.77 | 21.45 | 23.58 | 839297 | 19085000 | 1.28 | 5.74% |
| 2007-12-14 | 23.26 | 24.50 | 21.51 | 22.30 | 1095687 | 25402188 | -1.34 | -5.67% |
| 2007-12-07 | 20.80 | 23.69 | 20.66 | 23.64 | 848533 | 18945964 | 2.71 | 12.95% |
| 2007-11-30 | 22.81 | 23.00 | 20.59 | 20.93 | 730146 | 15715584 | -1.52 | -6.77% |
| 2007-11-23 | 22.44 | 23.99 | 21.10 | 22.45 | 760342 | 17294918 | 0.05 | 0.22% |
| 2007-11-16 | 21.48 | 23.58 | 20.48 | 22.40 | 853086 | 19291384 | 0.42 | 1.91% |
| 2007-11-09 | 25.50 | 26.27 | 21.52 | 21.98 | 979554 | 23340860 | -3.59 | -14.04% |
| 2007-11-02 | 26.79 | 28.60 | 25.57 | 25.57 | 859714 | 23454040 | -1.04 | -3.91% |
| 2007-10-26 | 28.93 | 28.93 | 25.68 | 26.61 | 808748 | 22299584 | -2.89 | -9.80% |
| 2007-10-18 | 30.11 | 32.70 | 29.40 | 29.50 | 1061226 | 33071216 | -0.54 | -1.80% |
| 2007-10-12 | 31.10 | 31.40 | 28.60 | 30.04 | 847373 | 25454320 | -0.57 | -1.86% |
| 2007-09-28 | 31.59 | 31.95 | 28.30 | 30.61 | 677581 | 20198028 | -0.23 | -0.75% |
| 2007-09-21 | 32.00 | 33.58 | 30.00 | 30.84 | 1496231 | 47807004 | -1.43 | -4.43% |
| 2007-09-14 | 28.36 | 33.55 | 28.36 | 32.27 | 2548583 | 78320608 | 4.07 | 14.43% |
| 2007-09-07 | 26.88 | 29.58 | 26.71 | 28.20 | 2065723 | 57454952 | 1.62 | 6.09% |
| 2007-08-31 | 26.88 | 27.16 | 25.36 | 26.58 | 1587853 | 41707284 | 0.18 | 0.68% |
| 2007-08-24 | 24.02 | 27.98 | 23.85 | 26.40 | 2366463 | 61684504 | 3.02 | 12.92% |
| 2007-08-17 | 23.30 | 24.25 | 22.56 | 23.38 | 1240270 | 28949988 | 0.11 | 0.47% |
| 2007-08-10 | 23.80 | 24.90 | 23.00 | 23.27 | 1625735 | 38913704 | -0.17 | -0.72% |
| 2007-08-03 | 22.80 | 23.97 | 21.61 | 23.44 | 1674220 | 38852144 | 0.52 | 2.27% |
| 2007-07-27 | 18.70 | 23.80 | 18.70 | 22.92 | 2046194 | 43376392 | 4.39 | 23.69% |
| 2007-07-20 | 19.73 | 19.88 | 17.80 | 18.53 | 1116173 | 20499112 | -1.13 | -5.75% |
| 2007-07-13 | 20.00 | 20.46 | 18.90 | 19.66 | 761745 | 14964518 | -0.06 | -0.30% |
| 2007-07-06 | 20.18 | 21.37 | 18.00 | 19.72 | 926488 | 18598644 | -0.34 | -1.70% |
| 2007-06-29 | 22.98 | 23.20 | 20.00 | 20.06 | 1229817 | 26245016 | -2.92 | -12.71% |
| 2007-06-22 | 24.30 | 24.81 | 22.30 | 22.98 | 1571766 | 37048040 | -1.02 | -4.25% |
| 2007-06-15 | 23.10 | 25.69 | 22.80 | 24.00 | 2110929 | 50803016 | 1.30 | 5.73% |
| 2007-06-08 | 21.02 | 23.12 | 18.29 | 22.70 | 2410486 | 51344312 | 0.85 | 3.89% |
| 2007-06-01 | 20.05 | 23.30 | 18.88 | 21.85 | 3073328 | 66851988 | 2.05 | 10.35% |
| 2007-05-25 | 19.20 | 20.92 | 19.20 | 19.80 | 1767894 | 35347572 | -7.18 | -26.61% |
| 2007-05-18 | 26.20 | 27.99 | 25.80 | 26.98 | 1463471 | 39563864 | 1.07 | 4.13% |
| 2007-05-11 | 25.30 | 26.49 | 24.13 | 25.91 | 1999179 | 50900924 | 0.32 | 1.25% |
| 2007-04-27 | 27.65 | 28.22 | 25.28 | 25.59 | 1298250 | 34917512 | -1.92 | -6.98% |
| 2007-04-20 | 20.83 | 28.85 | 20.83 | 27.51 | 1919107 | 48097232 | 6.79 | 32.77% |
| 2007-04-13 | 21.11 | 22.33 | 20.40 | 20.72 | 946545 | 20070092 | 0.61 | 3.03% |
| 2007-04-05 | 18.98 | 20.60 | 18.69 | 20.11 | 988702 | 19696520 | 1.42 | 7.60% |
| 2007-03-30 | 17.89 | 18.86 | 17.01 | 18.69 | 1010468 | 18376720 | 0.99 | 5.59% |
| 2007-03-23 | 15.69 | 17.70 | 15.56 | 17.70 | 862215 | 14452395 | 1.45 | 8.92% |
| 2007-03-16 | 16.36 | 17.43 | 16.10 | 16.25 | 756040 | 12598088 | -0.09 | -0.55% |
| 2007-03-09 | 16.19 | 16.76 | 15.20 | 16.34 | 638427 | 10331331 | 0.04 | 0.24% |
| 2007-03-02 | 18.59 | 19.50 | 15.73 | 16.30 | 874805 | 14992601 | -2.20 | -11.89% |
| 2007-02-16 | 15.83 | 18.93 | 15.40 | 18.50 | 735048 | 12762037 | 2.50 | 15.62% |
| 2007-02-09 | 15.89 | 16.65 | 14.13 | 16.00 | 762863 | 11807718 | -0.20 | -1.24% |
| 2007-02-02 | 19.29 | 19.83 | 16.18 | 16.20 | 523272 | 9333732 | -3.09 | -16.02% |
| 2007-01-26 | 17.70 | 20.92 | 17.59 | 19.29 | 726945 | 13910472 | 1.69 | 9.60% |
| 2007-01-19 | 15.15 | 19.13 | 15.04 | 17.60 | 684493 | 11692614 | 2.50 | 16.56% |
| 2007-01-12 | 12.99 | 15.55 | 12.90 | 15.10 | 573872 | 8388092 | 2.15 | 16.60% |
| 2007-01-05 | 13.05 | 14.10 | 12.72 | 12.95 | 294268 | 3975714 | -0.11 | -0.84% |
| 2006-12-29 | 11.36 | 13.10 | 11.10 | 13.06 | 570386 | 6891642 | 1.86 | 16.61% |
| 2006-12-22 | 11.71 | 12.30 | 11.02 | 11.20 | 489072 | 5717003 | -0.46 | -3.94% |
| 2006-12-15 | 10.80 | 11.81 | 10.80 | 11.66 | 471412 | 5342388 | 0.86 | 7.96% |
| 2006-12-08 | 10.77 | 11.45 | 10.70 | 10.80 | 595973 | 6630125 | 0.09 | 0.84% |
| 2006-12-01 | 8.92 | 11.03 | 8.81 | 10.71 | 606071 | 5933813 | 1.71 | 19.00% |
