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 | 9.15 | 9.36 | 8.53 | 8.90 | 307716 | 2768357 | -0.22 | -2.41% |
| 2009-11-20 | 8.69 | 9.44 | 8.53 | 9.12 | 642570 | 5735048 | 0.54 | 6.29% |
| 2009-11-13 | 8.38 | 8.60 | 8.14 | 8.58 | 406908 | 3405789 | 0.22 | 2.63% |
| 2009-11-06 | 7.65 | 8.36 | 7.53 | 8.36 | 354749 | 2881444 | 0.63 | 8.15% |
| 2009-10-30 | 8.02 | 8.14 | 7.56 | 7.73 | 197602 | 1544469 | -0.29 | -3.62% |
| 2009-10-23 | 7.65 | 8.09 | 7.59 | 8.02 | 249833 | 1982988 | 0.39 | 5.11% |
| 2009-10-16 | 7.65 | 7.83 | 7.48 | 7.63 | 149393 | 1143693 | -0.01 | -0.13% |
| 2009-10-09 | 7.23 | 7.65 | 7.22 | 7.64 | 40681 | 304018 | 0.44 | 6.11% |
| 2009-09-30 | 7.80 | 7.89 | 7.00 | 7.20 | 108885 | 800396 | -0.59 | -7.57% |
| 2009-09-25 | 8.28 | 8.65 | 7.68 | 7.79 | 277466 | 2263993 | -0.58 | -6.93% |
| 2009-09-18 | 8.10 | 9.08 | 8.05 | 8.37 | 523639 | 4428359 | 0.25 | 3.08% |
| 2009-09-11 | 7.83 | 8.20 | 7.75 | 8.12 | 345272 | 2757355 | 0.28 | 3.57% |
| 2009-09-04 | 7.90 | 7.90 | 7.29 | 7.84 | 191067 | 1450091 | -0.11 | -1.38% |
| 2009-08-28 | 7.98 | 8.20 | 7.36 | 7.95 | 325954 | 2561930 | 0.05 | 0.63% |
| 2009-08-21 | 8.35 | 8.38 | 7.29 | 7.90 | 271188 | 2114060 | -0.57 | -6.73% |
| 2009-08-14 | 9.95 | 10.02 | 8.38 | 8.47 | 275357 | 2569120 | -1.42 | -14.36% |
| 2009-08-07 | 9.92 | 10.48 | 9.78 | 9.89 | 499571 | 5047156 | -0.01 | -0.10% |
| 2009-07-31 | 10.80 | 10.89 | 9.38 | 9.90 | 644313 | 6607870 | -0.80 | -7.48% |
| 2009-07-24 | 10.18 | 10.88 | 10.04 | 10.70 | 681136 | 7085218 | 0.58 | 5.73% |
| 2009-07-17 | 10.15 | 10.51 | 10.06 | 10.12 | 482311 | 4955354 | 0.02 | 0.20% |
| 2009-07-10 | 10.00 | 10.30 | 9.78 | 10.10 | 425169 | 4261994 | 0.18 | 1.81% |
| 2009-07-03 | 9.76 | 9.96 | 9.71 | 9.92 | 274710 | 2698548 | 0.05 | 0.51% |
| 2009-06-26 | 10.16 | 10.21 | 9.81 | 9.87 | 259834 | 2582803 | -0.23 | -2.28% |
| 2009-06-19 | 9.90 | 10.41 | 9.80 | 10.10 | 321453 | 3238242 | 0.15 | 1.51% |
| 2009-06-12 | 10.07 | 10.30 | 9.88 | 9.95 | 295554 | 2982726 | -0.11 | -1.09% |
| 2009-06-05 | 10.25 | 10.75 | 9.99 | 10.06 | 396413 | 4090674 | -0.08 | -0.79% |
| 2009-05-27 | 9.92 | 10.56 | 9.83 | 10.14 | 228220 | 2335740 | -0.09 | -0.88% |
| 2009-05-22 | 11.10 | 11.22 | 10.10 | 10.23 | 515052 | 5496606 | -0.81 | -7.34% |
| 2009-05-15 | 10.89 | 11.27 | 10.27 | 11.04 | 793944 | 8656634 | 0.29 | 2.70% |
| 2009-05-08 | 10.23 | 11.90 | 10.01 | 10.75 | 1690117 | 18836352 | 0.39 | 3.76% |
| 2009-04-30 | 9.54 | 10.36 | 9.01 | 10.36 | 863565 | 8484506 | 0.68 | 7.03% |
| 2009-04-24 | 9.35 | 10.28 | 9.00 | 9.68 | 836867 | 8045436 | 0.42 | 4.54% |
| 2009-04-17 | 9.33 | 9.65 | 9.08 | 9.26 | 580176 | 5422729 | 0.04 | 0.43% |
| 2009-04-10 | 9.19 | 9.35 | 8.60 | 9.22 | 298929 | 2708437 | 0.07 | 0.77% |
| 2009-04-03 | 9.87 | 9.90 | 9.10 | 9.15 | 563183 | 5307401 | -0.67 | -6.82% |
| 2009-03-27 | 9.40 | 10.10 | 9.31 | 9.82 | 746948 | 7243974 | 0.45 | 4.80% |
| 2009-03-20 | 8.95 | 9.89 | 8.78 | 9.37 | 663785 | 6303636 | 0.22 | 2.40% |
| 2009-03-13 | 9.73 | 9.88 | 8.45 | 9.15 | 650504 | 6003588 | -0.60 | -6.15% |
| 2009-03-06 | 8.15 | 10.19 | 8.02 | 9.75 | 636168 | 5854325 | 1.30 | 15.38% |
| 2009-02-27 | 9.30 | 10.68 | 8.26 | 8.45 | 1248982 | 12241451 | -0.81 | -8.75% |
| 2009-02-20 | 8.70 | 9.36 | 8.08 | 9.26 | 1455065 | 12812107 | 0.55 | 6.32% |
| 2009-02-13 | 7.30 | 9.20 | 7.22 | 8.71 | 1562747 | 12743561 | 1.48 | 20.47% |
| 2009-02-06 | 6.51 | 7.26 | 6.42 | 7.23 | 630748 | 4397612 | 0.78 | 12.09% |
| 2009-01-23 | 6.61 | 6.73 | 6.38 | 6.45 | 303027 | 1990115 | -0.12 | -1.83% |
| 2009-01-16 | 6.26 | 6.70 | 6.15 | 6.57 | 387831 | 2495554 | 0.29 | 4.62% |
| 2009-01-09 | 6.00 | 6.54 | 6.00 | 6.28 | 317654 | 1990790 | -0.08 | -1.26% |
| 2008-12-26 | 7.74 | 7.78 | 6.30 | 6.36 | 506668 | 3503200 | -1.29 | -16.86% |
| 2008-12-19 | 7.60 | 8.18 | 7.15 | 7.65 | 1587371 | 12290295 | 0.46 | 6.40% |
| 2008-12-12 | 7.13 | 7.59 | 6.86 | 7.19 | 921492 | 6664769 | 0.19 | 2.71% |
| 2008-12-05 | 6.19 | 7.15 | 6.06 | 7.00 | 674031 | 4508259 | 0.76 | 12.18% |
| 2008-11-28 | 6.47 | 7.26 | 6.13 | 6.24 | 711384 | 4765487 | -0.15 | -2.35% |
| 2008-11-21 | 7.08 | 7.69 | 6.19 | 6.39 | 1021021 | 7051552 | -0.77 | -10.75% |
| 2008-11-14 | 5.80 | 7.16 | 5.71 | 7.16 | 1230671 | 7893648 | 1.46 | 25.61% |
| 2008-11-07 | 5.94 | 6.21 | 4.90 | 5.70 | 1201216 | 6866352 | -0.14 | -2.40% |
| 2008-10-31 | 5.12 | 5.95 | 4.83 | 5.84 | 845093 | 4659120 | 0.67 | 12.96% |
| 2008-10-24 | 5.20 | 5.48 | 4.59 | 5.17 | 421506 | 2153847 | -0.02 | -0.39% |
| 2008-10-17 | 4.63 | 5.33 | 4.40 | 5.19 | 465740 | 2333245 | 0.39 | 8.12% |
| 2008-10-10 | 5.98 | 6.00 | 4.80 | 4.80 | 207378 | 1115655 | -1.27 | -20.92% |
| 2008-09-26 | 6.90 | 7.00 | 5.78 | 6.07 | 443030 | 2794592 | -0.30 | -4.71% |
| 2008-09-19 | 5.93 | 6.37 | 5.45 | 6.37 | 318826 | 1887967 | 0.44 | 7.42% |
| 2008-09-12 | 6.11 | 6.45 | 5.84 | 5.93 | 243882 | 1483855 | 0.01 | 0.17% |
| 2008-09-05 | 6.30 | 6.46 | 5.88 | 5.92 | 231400 | 1425259 | -0.37 | -5.88% |
| 2008-08-29 | 6.72 | 7.14 | 5.78 | 6.29 | 229554 | 1457685 | -0.53 | -7.77% |
| 2008-08-22 | 7.60 | 7.70 | 6.41 | 6.82 | 353099 | 2491849 | -0.74 | -9.79% |
| 2008-08-15 | 8.90 | 9.00 | 7.01 | 7.56 | 295952 | 2267596 | -1.34 | -15.06% |
| 2008-08-08 | 10.70 | 10.97 | 8.90 | 8.90 | 245274 | 2445209 | -1.89 | -17.52% |
| 2008-08-01 | 11.66 | 11.86 | 10.35 | 10.79 | 324002 | 3649662 | -0.78 | -6.74% |
| 2008-07-25 | 11.10 | 12.16 | 10.90 | 11.57 | 523957 | 6170693 | 0.52 | 4.71% |
| 2008-07-18 | 11.88 | 12.60 | 10.20 | 11.05 | 517522 | 5931040 | -0.95 | -7.92% |
| 2008-07-11 | 10.71 | 12.98 | 10.61 | 12.00 | 951992 | 11410296 | 1.15 | 10.60% |
| 2008-07-04 | 10.60 | 11.64 | 10.09 | 10.85 | 568346 | 6158518 | 0.17 | 1.59% |
| 2008-06-27 | 10.10 | 12.17 | 9.71 | 10.68 | 824772 | 9111955 | 0.56 | 5.53% |
| 2008-06-20 | 13.41 | 13.74 | 9.61 | 10.12 | 746809 | 8463033 | -3.53 | -25.86% |
| 2008-06-13 | 15.15 | 15.60 | 13.25 | 13.65 | 599226 | 8566372 | -2.19 | -13.83% |
| 2008-06-06 | 15.36 | 16.40 | 14.72 | 15.84 | 547061 | 8526499 | 0.47 | 3.06% |
| 2008-05-30 | 16.70 | 17.50 | 15.19 | 15.37 | 813539 | 13465186 | -1.63 | -9.59% |
| 2008-05-23 | 18.59 | 19.33 | 15.05 | 17.00 | 1269869 | 21169044 | -1.12 | -6.18% |
| 2008-05-16 | 17.27 | 20.20 | 17.00 | 18.12 | 1568521 | 29508688 | 0.97 | 5.66% |
| 2008-05-09 | 16.50 | 17.84 | 15.80 | 17.15 | 1003415 | 16883888 | 0.57 | 3.44% |
| 2008-04-30 | 14.58 | 16.95 | 14.50 | 16.58 | 733915 | 11849134 | 1.57 | 10.46% |
| 2008-04-25 | 14.28 | 16.00 | 12.10 | 15.01 | 839092 | 12006907 | 1.88 | 14.32% |
| 2008-04-18 | 13.90 | 15.30 | 13.05 | 13.13 | 831363 | 11628244 | -1.33 | -9.20% |
| 2008-04-11 | 12.19 | 15.18 | 12.06 | 14.46 | 1120701 | 15668621 | 1.70 | 13.32% |
| 2008-04-03 | 14.30 | 14.55 | 11.45 | 12.76 | 808695 | 10617487 | -2.37 | -15.66% |
| 2008-03-28 | 20.00 | 20.44 | 13.42 | 15.13 | 1676559 | 28256830 | -4.33 | -22.25% |
| 2008-03-21 | 16.40 | 19.46 | 13.89 | 19.46 | 1243414 | 21070332 | 2.45 | 14.40% |
| 2008-03-14 | 18.30 | 19.98 | 15.55 | 17.01 | 830271 | 15002749 | -1.44 | -7.80% |
| 2008-03-07 | 17.30 | 20.20 | 16.90 | 18.45 | 879591 | 16426270 | 1.15 | 6.65% |
| 2008-02-29 | 14.61 | 17.31 | 14.01 | 17.30 | 775388 | 12093976 | 2.70 | 18.49% |
| 2008-02-22 | 13.80 | 14.93 | 13.23 | 14.60 | 585439 | 8302348 | 1.33 | 10.02% |
| 2008-02-15 | 12.08 | 13.80 | 11.11 | 13.27 | 321727 | 4179401 | 1.37 | 11.51% |
| 2008-02-05 | 11.30 | 12.16 | 11.10 | 11.90 | 176024 | 2051197 | 0.92 | 8.38% |
| 2008-02-01 | 13.61 | 13.79 | 10.80 | 10.98 | 641148 | 8058842 | -2.90 | -20.89% |
| 2008-01-25 | 12.71 | 14.83 | 11.74 | 13.88 | 1116265 | 14590822 | 1.14 | 8.95% |
| 2008-01-18 | 11.11 | 13.28 | 11.00 | 12.74 | 1490907 | 18492820 | 2.64 | 26.14% |
| 2008-01-11 | 10.10 | 10.55 | 9.90 | 10.10 | 236108 | 2407103 | 0.01 | 0.10% |
| 2008-01-04 | 9.53 | 10.18 | 9.49 | 10.09 | 124418 | 1234473 | 0.61 | 6.43% |
| 2007-12-28 | 9.26 | 9.72 | 9.23 | 9.48 | 156113 | 1478913 | 0.24 | 2.60% |
| 2007-12-21 | 8.92 | 9.25 | 8.90 | 9.24 | 115021 | 1049914 | 0.33 | 3.70% |
| 2007-12-14 | 8.74 | 9.27 | 8.65 | 8.91 | 135465 | 1215341 | 0.14 | 1.60% |
| 2007-12-07 | 8.58 | 9.09 | 8.50 | 8.77 | 157342 | 1393203 | 0.16 | 1.86% |
| 2007-11-30 | 8.35 | 8.78 | 7.59 | 8.61 | 92489 | 782277 | 0.31 | 3.73% |
| 2007-11-23 | 8.40 | 8.75 | 8.04 | 8.30 | 83388 | 708707 | -0.14 | -1.66% |
| 2007-11-16 | 8.20 | 8.59 | 8.03 | 8.44 | 64165 | 531554 | 0.09 | 1.08% |
| 2007-11-09 | 8.13 | 8.87 | 8.10 | 8.35 | 97715 | 829227 | 0.25 | 3.09% |
| 2007-11-02 | 8.32 | 8.75 | 8.04 | 8.10 | 96445 | 807702 | -0.20 | -2.41% |
| 2007-10-26 | 9.09 | 9.19 | 7.98 | 8.30 | 136208 | 1170693 | -0.77 | -8.49% |
| 2007-10-18 | 9.24 | 9.58 | 8.97 | 9.07 | 119171 | 1103274 | -0.25 | -2.68% |
| 2007-10-12 | 10.17 | 10.23 | 8.81 | 9.32 | 233557 | 2272671 | -0.73 | -7.26% |
| 2007-09-28 | 10.10 | 10.38 | 9.72 | 10.05 | 245650 | 2468158 | -0.05 | -0.49% |
| 2007-09-21 | 9.87 | 11.00 | 9.70 | 10.10 | 674240 | 7048332 | 0.46 | 4.77% |
| 2007-09-14 | 9.80 | 10.15 | 8.96 | 9.64 | 305295 | 2908274 | -0.34 | -3.41% |
| 2007-09-07 | 10.03 | 10.48 | 9.70 | 9.98 | 525835 | 5331247 | 0.05 | 0.50% |
| 2007-08-31 | 9.51 | 10.14 | 8.97 | 9.93 | 643050 | 6233328 | 0.45 | 4.75% |
| 2007-08-24 | 9.15 | 9.58 | 9.10 | 9.48 | 345539 | 3234126 | 0.47 | 5.22% |
| 2007-08-17 | 8.70 | 9.67 | 8.61 | 9.01 | 385635 | 3552757 | 0.29 | 3.33% |
| 2007-08-10 | 9.19 | 9.34 | 8.50 | 8.72 | 263542 | 2360703 | -0.46 | -5.01% |
| 2007-08-03 | 8.70 | 10.15 | 8.62 | 9.18 | 782193 | 7405586 | 0.48 | 5.52% |
| 2007-07-27 | 7.86 | 8.72 | 7.85 | 8.70 | 321682 | 2674871 | 0.84 | 10.69% |
| 2007-07-20 | 7.66 | 7.99 | 7.30 | 7.86 | 140441 | 1075658 | 0.19 | 2.48% |
| 2007-07-13 | 7.60 | 7.89 | 7.39 | 7.67 | 157366 | 1206505 | 0.12 | 1.59% |
| 2007-07-06 | 7.48 | 7.84 | 7.07 | 7.55 | 159989 | 1206465 | 0.10 | 1.34% |
| 2007-06-29 | 8.41 | 8.53 | 7.30 | 7.45 | 309264 | 2438784 | -0.95 | -11.31% |
| 2007-06-22 | 9.32 | 9.71 | 8.20 | 8.40 | 462476 | 4294779 | -0.78 | -8.50% |
| 2007-06-15 | 9.19 | 9.80 | 8.28 | 9.18 | 588618 | 5464789 | 0.03 | 0.33% |
| 2007-06-08 | 9.55 | 9.81 | 7.70 | 9.15 | 660723 | 5797346 | -0.35 | -3.68% |
| 2007-06-01 | 12.07 | 12.70 | 9.50 | 9.50 | 893858 | 10340151 | -2.44 | -20.44% |
| 2007-05-25 | 11.50 | 12.75 | 11.40 | 11.94 | 912731 | 11112340 | 0.01 | 0.08% |
| 2007-05-18 | 11.18 | 12.24 | 10.90 | 11.93 | 924848 | 10802117 | 0.59 | 5.20% |
| 2007-05-11 | 10.78 | 11.77 | 10.63 | 11.34 | 714932 | 8072479 | 0.45 | 4.13% |
| 2007-04-27 | 10.90 | 11.47 | 10.81 | 10.89 | 744277 | 8303468 | 0.06 | 0.55% |
| 2007-04-20 | 10.64 | 11.49 | 10.30 | 10.83 | 733274 | 8081027 | 0.21 | 1.98% |
| 2007-04-13 | 10.98 | 10.98 | 10.45 | 10.62 | 850037 | 9113027 | -0.58 | -5.18% |
| 2007-04-06 | 10.92 | 11.35 | 10.75 | 11.20 | 648685 | 7182828 | 0.31 | 2.85% |
| 2007-03-30 | 10.09 | 10.99 | 9.90 | 10.89 | 753990 | 7936988 | 0.87 | 8.68% |
| 2007-03-23 | 9.38 | 10.19 | 9.08 | 10.02 | 400233 | 3953404 | 0.49 | 5.14% |
| 2007-03-16 | 9.80 | 10.09 | 9.46 | 9.53 | 379178 | 3730810 | -0.34 | -3.44% |
| 2007-03-09 | 9.35 | 10.09 | 9.05 | 9.87 | 501971 | 4896047 | 0.58 | 6.24% |
| 2007-03-02 | 9.91 | 10.47 | 9.03 | 9.29 | 495796 | 4765213 | -0.56 | -5.68% |
| 2007-02-16 | 8.95 | 10.10 | 8.95 | 9.85 | 489110 | 4657670 | 0.83 | 9.20% |
| 2007-02-09 | 8.46 | 9.18 | 8.34 | 9.02 | 291972 | 2572805 | 0.50 | 5.87% |
| 2007-02-02 | 9.18 | 9.37 | 8.50 | 8.52 | 534564 | 4851871 | -0.57 | -6.27% |
| 2007-01-26 | 8.82 | 9.75 | 8.50 | 9.09 | 782265 | 7200420 | 0.31 | 3.53% |
| 2007-01-19 | 7.89 | 8.85 | 7.88 | 8.78 | 543420 | 4573762 | 0.84 | 10.58% |
| 2007-01-12 | 7.82 | 8.90 | 7.82 | 7.94 | 641662 | 5334091 | 0.14 | 1.79% |
| 2007-01-05 | 7.50 | 7.80 | 7.39 | 7.80 | 244702 | 1859479 | 0.36 | 4.84% |
| 2006-12-29 | 7.26 | 7.76 | 7.01 | 7.44 | 364435 | 2687647 | 0.18 | 2.48% |
| 2006-12-22 | 7.51 | 7.85 | 7.21 | 7.26 | 506878 | 3844182 | -0.18 | -2.42% |
| 2006-12-15 | 6.63 | 7.47 | 6.63 | 7.44 | 440271 | 3147781 | 0.68 | 10.06% |
| 2006-12-08 | 6.76 | 7.91 | 6.71 | 6.76 | 757104 | 5518546 | -0.01 | -0.15% |
| 2006-12-01 | 6.37 | 6.90 | 6.30 | 6.77 | 591257 | 3934110 | 0.44 | 6.95% |
