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 | 10.28 | 10.44 | 9.35 | 10.30 | 253658 | 2566376 | 0.05 | 0.49% |
| 2009-11-20 | 8.97 | 10.60 | 8.78 | 10.25 | 389157 | 3731028 | 1.43 | 16.21% |
| 2009-11-13 | 8.36 | 8.87 | 8.28 | 8.82 | 293551 | 2538139 | 0.49 | 5.88% |
| 2009-11-06 | 7.70 | 8.58 | 7.53 | 8.33 | 213684 | 1756387 | 0.53 | 6.79% |
| 2009-10-30 | 8.01 | 8.48 | 7.70 | 7.80 | 196759 | 1595452 | -0.21 | -2.62% |
| 2009-10-23 | 8.02 | 8.28 | 7.88 | 8.01 | 165098 | 1336135 | -0.06 | -0.74% |
| 2009-10-16 | 7.37 | 8.25 | 7.33 | 8.07 | 165909 | 1300801 | 0.70 | 9.50% |
| 2009-10-09 | 7.19 | 7.40 | 7.10 | 7.37 | 23205 | 169091 | 0.33 | 4.69% |
| 2009-09-30 | 8.05 | 8.15 | 7.02 | 7.04 | 77719 | 576687 | -1.02 | -12.65% |
| 2009-09-25 | 7.80 | 8.68 | 7.51 | 8.06 | 247908 | 2017745 | 0.21 | 2.67% |
| 2009-09-18 | 7.16 | 8.50 | 7.13 | 7.85 | 322195 | 2568139 | 0.73 | 10.25% |
| 2009-09-11 | 6.87 | 7.37 | 6.72 | 7.12 | 160154 | 1142417 | 0.25 | 3.64% |
| 2009-09-04 | 7.00 | 7.00 | 6.30 | 6.87 | 101828 | 679976 | -0.24 | -3.38% |
| 2009-08-28 | 6.98 | 7.44 | 6.60 | 7.11 | 138230 | 976987 | 0.20 | 2.89% |
| 2009-08-21 | 7.41 | 7.41 | 6.38 | 6.91 | 128113 | 875166 | -0.55 | -7.37% |
| 2009-08-14 | 9.11 | 9.20 | 7.46 | 7.46 | 179914 | 1508564 | -1.50 | -16.74% |
| 2009-08-07 | 8.34 | 9.29 | 8.34 | 8.96 | 380608 | 3355747 | 0.63 | 7.56% |
| 2009-07-31 | 8.13 | 8.45 | 7.77 | 8.33 | 178562 | 1467647 | 0.17 | 2.08% |
| 2009-07-24 | 8.34 | 8.56 | 8.11 | 8.16 | 191643 | 1587987 | -0.15 | -1.80% |
| 2009-07-17 | 8.20 | 8.78 | 8.19 | 8.31 | 272576 | 2300018 | 0.11 | 1.34% |
| 2009-07-10 | 8.06 | 8.35 | 7.82 | 8.20 | 276069 | 2236153 | 0.14 | 1.74% |
| 2009-07-03 | 7.96 | 8.44 | 7.51 | 8.06 | 301965 | 2404999 | 0.08 | 1.00% |
| 2009-06-26 | 7.80 | 8.16 | 7.51 | 7.98 | 326529 | 2575438 | 0.25 | 3.23% |
| 2009-06-19 | 7.31 | 7.80 | 7.23 | 7.73 | 126879 | 956069 | 0.43 | 5.89% |
| 2009-06-12 | 7.55 | 7.77 | 7.17 | 7.30 | 116430 | 878227 | -0.29 | -3.82% |
| 2009-06-05 | 7.72 | 8.19 | 7.51 | 7.59 | 154715 | 1204261 | -0.13 | -1.68% |
| 2009-05-27 | 7.30 | 8.12 | 7.25 | 7.72 | 187591 | 1461885 | 0.20 | 2.66% |
| 2009-05-22 | 7.22 | 7.54 | 7.05 | 7.52 | 159896 | 1172709 | 0.30 | 4.16% |
| 2009-05-15 | 7.45 | 7.47 | 6.93 | 7.22 | 108481 | 775452 | -0.23 | -3.09% |
| 2009-05-08 | 7.14 | 7.72 | 7.14 | 7.45 | 179450 | 1334139 | 0.31 | 4.34% |
| 2009-04-30 | 6.65 | 7.40 | 6.60 | 7.14 | 106872 | 747421 | -0.01 | -0.14% |
| 2009-04-24 | 11.33 | 11.33 | 7.00 | 7.15 | 325572 | 3040171 | -3.69 | -34.04% |
| 2009-04-17 | 8.46 | 10.84 | 8.28 | 10.84 | 493205 | 4778846 | 2.70 | 33.17% |
| 2009-04-09 | 8.12 | 8.51 | 7.85 | 8.14 | 98065 | 806870 | 0.02 | 0.25% |
| 2009-04-03 | 7.90 | 8.45 | 7.70 | 8.12 | 176582 | 1438666 | 0.25 | 3.18% |
| 2009-03-27 | 7.85 | 8.05 | 7.50 | 7.87 | 145160 | 1136934 | 0.04 | 0.51% |
| 2009-03-20 | 6.90 | 8.10 | 6.73 | 7.83 | 167118 | 1249728 | 0.93 | 13.48% |
| 2009-03-13 | 7.18 | 7.23 | 6.43 | 6.90 | 105043 | 726848 | -0.33 | -4.56% |
| 2009-03-06 | 6.10 | 7.35 | 6.06 | 7.23 | 135012 | 934470 | 0.91 | 14.40% |
| 2009-02-27 | 8.14 | 8.37 | 6.31 | 6.32 | 145695 | 1108612 | -1.81 | -22.26% |
| 2009-02-20 | 8.35 | 8.83 | 7.56 | 8.13 | 176262 | 1438534 | -0.15 | -1.81% |
| 2009-02-13 | 8.00 | 8.55 | 7.70 | 8.28 | 286294 | 2311115 | 0.28 | 3.50% |
| 2009-02-06 | 7.22 | 8.33 | 7.14 | 8.00 | 385789 | 2997729 | 0.87 | 12.20% |
| 2009-01-23 | 6.53 | 7.14 | 6.38 | 7.13 | 281649 | 1924797 | 0.59 | 9.02% |
| 2009-01-16 | 5.84 | 6.78 | 5.68 | 6.54 | 270779 | 1718000 | 0.70 | 11.99% |
| 2009-01-09 | 5.30 | 5.89 | 5.30 | 5.84 | 102371 | 576698 | 0.35 | 6.38% |
| 2008-12-26 | 6.15 | 6.68 | 5.25 | 5.49 | 186620 | 1108931 | -0.70 | -11.31% |
| 2008-12-19 | 5.65 | 6.35 | 5.50 | 6.19 | 138534 | 834795 | 0.56 | 9.95% |
| 2008-12-12 | 6.28 | 6.60 | 5.53 | 5.63 | 178412 | 1102067 | -0.64 | -10.21% |
| 2008-12-05 | 4.69 | 6.27 | 4.62 | 6.27 | 350221 | 2000251 | 1.60 | 34.26% |
| 2008-11-28 | 5.09 | 5.18 | 4.45 | 4.67 | 90996 | 434060 | -0.33 | -6.60% |
| 2008-11-21 | 5.07 | 5.30 | 4.58 | 5.00 | 222815 | 1109557 | 0.16 | 3.31% |
| 2008-11-13 | 4.27 | 4.95 | 4.21 | 4.84 | 257402 | 1173131 | 0.70 | 16.91% |
| 2008-11-07 | 3.78 | 4.14 | 3.55 | 4.14 | 55102 | 218072 | 0.34 | 8.95% |
| 2008-10-31 | 4.22 | 4.22 | 3.60 | 3.80 | 25064 | 96391 | -0.42 | -9.95% |
| 2008-10-24 | 4.12 | 4.37 | 4.02 | 4.22 | 21393 | 90440 | 0.12 | 2.93% |
| 2008-10-17 | 4.58 | 4.76 | 4.02 | 4.10 | 25853 | 111208 | -0.39 | -8.69% |
| 2008-10-10 | 5.39 | 5.39 | 4.49 | 4.49 | 29397 | 144287 | -1.04 | -18.81% |
| 2008-09-26 | 5.80 | 6.05 | 5.05 | 5.53 | 82849 | 459798 | 0.00 | 0.00% |
| 2008-09-19 | 5.71 | 5.84 | 4.84 | 5.53 | 38836 | 210837 | -0.26 | -4.49% |
| 2008-09-12 | 6.14 | 6.29 | 5.60 | 5.79 | 21586 | 126792 | -0.45 | -7.21% |
| 2008-09-05 | 6.56 | 6.67 | 6.15 | 6.24 | 21987 | 140243 | -0.29 | -4.44% |
| 2008-08-29 | 6.69 | 7.10 | 6.12 | 6.53 | 35086 | 231842 | -0.20 | -2.97% |
| 2008-08-22 | 7.18 | 7.28 | 6.09 | 6.73 | 37351 | 252021 | -0.38 | -5.34% |
| 2008-08-15 | 9.12 | 9.12 | 6.71 | 7.11 | 49715 | 374648 | -2.04 | -22.30% |
| 2008-08-08 | 8.77 | 9.99 | 8.60 | 9.15 | 86027 | 809679 | 0.39 | 4.45% |
| 2008-08-01 | 9.40 | 9.58 | 8.41 | 8.76 | 31617 | 286345 | -0.63 | -6.71% |
| 2008-07-25 | 8.59 | 9.60 | 8.40 | 9.39 | 36740 | 334539 | 0.83 | 9.70% |
| 2008-07-18 | 9.13 | 9.62 | 8.09 | 8.56 | 39460 | 350496 | -0.65 | -7.06% |
| 2008-07-11 | 8.67 | 10.29 | 8.54 | 9.21 | 80495 | 771745 | 0.54 | 6.23% |
| 2008-07-04 | 8.49 | 8.98 | 8.00 | 8.67 | 23875 | 202535 | 0.18 | 2.12% |
| 2008-06-27 | 9.81 | 9.82 | 8.30 | 8.49 | 37608 | 335143 | -1.14 | -11.84% |
| 2008-06-19 | 10.00 | 10.85 | 9.60 | 9.63 | 35332 | 365470 | -0.37 | -3.70% |
| 2008-06-13 | 12.06 | 12.30 | 9.98 | 10.00 | 25582 | 277841 | -2.70 | -21.26% |
| 2008-06-06 | 12.00 | 13.16 | 11.38 | 12.70 | 48785 | 613859 | 0.63 | 5.22% |
| 2008-05-30 | 12.40 | 12.69 | 11.90 | 12.07 | 16286 | 199351 | -0.23 | -1.87% |
| 2008-05-23 | 13.82 | 14.12 | 11.81 | 12.30 | 27668 | 352600 | -1.51 | -10.93% |
| 2008-05-16 | 22.89 | 24.05 | 13.50 | 13.81 | 49856 | 839952 | -9.11 | -39.75% |
| 2008-05-09 | 21.21 | 23.90 | 20.75 | 22.92 | 45132 | 1016621 | 2.03 | 9.72% |
| 2008-04-30 | 19.50 | 20.97 | 19.21 | 20.89 | 14203 | 287561 | 1.09 | 5.50% |
| 2008-04-25 | 20.55 | 21.00 | 16.46 | 19.80 | 32189 | 611351 | 0.25 | 1.28% |
| 2008-04-17 | 20.18 | 20.40 | 18.50 | 19.55 | 14157 | 277512 | -1.05 | -5.10% |
| 2008-04-11 | 18.60 | 21.06 | 18.60 | 20.60 | 20072 | 406738 | 1.29 | 6.68% |
| 2008-04-03 | 22.70 | 23.61 | 17.92 | 19.31 | 22737 | 480832 | -3.74 | -16.23% |
| 2008-03-28 | 22.69 | 23.19 | 20.55 | 23.05 | 24643 | 547486 | 0.72 | 3.22% |
| 2008-03-21 | 25.31 | 25.40 | 19.80 | 22.33 | 27690 | 616079 | -3.28 | -12.81% |
| 2008-03-14 | 26.49 | 28.57 | 24.85 | 25.61 | 43404 | 1171847 | -0.82 | -3.10% |
| 2008-03-07 | 26.40 | 27.50 | 25.17 | 26.43 | 30886 | 816875 | -0.26 | -0.97% |
| 2008-02-29 | 25.10 | 27.35 | 23.62 | 26.69 | 45751 | 1191366 | 1.69 | 6.76% |
| 2008-02-22 | 26.78 | 27.50 | 24.50 | 25.00 | 24144 | 635359 | -0.60 | -2.34% |
| 2008-02-15 | 25.81 | 26.30 | 24.94 | 25.60 | 9362 | 240781 | -0.04 | -0.16% |
| 2008-02-05 | 24.50 | 26.03 | 24.50 | 25.64 | 9558 | 243400 | 1.80 | 7.55% |
| 2008-02-01 | 28.20 | 28.35 | 23.01 | 23.84 | 27111 | 686122 | -4.16 | -14.86% |
| 2008-01-25 | 32.68 | 33.40 | 26.70 | 28.00 | 42058 | 1216159 | -4.67 | -14.29% |
| 2008-01-18 | 32.71 | 34.99 | 31.86 | 32.67 | 53018 | 1785153 | 0.06 | 0.18% |
| 2008-01-11 | 32.75 | 32.99 | 31.70 | 32.61 | 49699 | 1604500 | -0.59 | -1.78% |
| 2008-01-04 | 32.61 | 34.45 | 32.60 | 33.20 | 26147 | 874095 | 0.40 | 1.22% |
| 2007-12-28 | 31.62 | 34.19 | 30.84 | 32.80 | 47810 | 1555028 | 1.44 | 4.59% |
| 2007-12-21 | 29.80 | 31.70 | 29.50 | 31.36 | 39387 | 1219156 | 1.78 | 6.02% |
| 2007-12-14 | 28.41 | 30.50 | 28.13 | 29.58 | 38728 | 1141094 | 0.98 | 3.43% |
| 2007-12-07 | 26.90 | 29.13 | 26.50 | 28.60 | 19724 | 557950 | 1.62 | 6.00% |
| 2007-11-30 | 28.50 | 29.49 | 26.50 | 26.98 | 21433 | 587362 | -1.32 | -4.66% |
| 2007-11-23 | 27.65 | 30.68 | 27.51 | 28.30 | 49374 | 1445934 | 0.53 | 1.91% |
| 2007-11-16 | 26.63 | 28.28 | 26.10 | 27.77 | 31012 | 850076 | 0.87 | 3.23% |
| 2007-11-09 | 26.80 | 28.37 | 26.00 | 26.90 | 22347 | 604853 | 0.10 | 0.37% |
| 2007-11-02 | 27.50 | 29.58 | 26.19 | 26.80 | 30577 | 849583 | -0.58 | -2.12% |
| 2007-10-26 | 32.81 | 33.97 | 26.60 | 27.38 | 37024 | 1112012 | -5.62 | -17.03% |
| 2007-10-18 | 34.90 | 38.31 | 32.76 | 33.00 | 46766 | 1658634 | -2.49 | -7.02% |
| 2007-10-12 | 34.29 | 37.34 | 32.00 | 35.49 | 82197 | 2884948 | 1.60 | 4.72% |
| 2007-09-28 | 34.03 | 34.88 | 31.58 | 33.89 | 55214 | 1834269 | -0.61 | -1.77% |
| 2007-09-21 | 37.45 | 37.45 | 34.06 | 34.50 | 72959 | 2610677 | -3.20 | -8.49% |
| 2007-09-14 | 40.80 | 43.38 | 36.00 | 37.70 | 88383 | 3393066 | -3.30 | -8.05% |
| 2007-09-07 | 41.34 | 42.70 | 39.80 | 41.00 | 42463 | 1740882 | 0.10 | 0.24% |
| 2007-08-31 | 42.45 | 42.45 | 38.89 | 40.90 | 46198 | 1879880 | -1.68 | -3.95% |
| 2007-08-24 | 43.89 | 44.96 | 42.00 | 42.58 | 42179 | 1815153 | -0.02 | -0.05% |
| 2007-08-17 | 42.01 | 45.32 | 41.01 | 42.60 | 53008 | 2273497 | -1.09 | -2.50% |
| 2007-08-10 | 49.00 | 50.33 | 41.94 | 43.69 | 74231 | 3414444 | -6.14 | -12.32% |
| 2007-08-03 | 49.18 | 51.25 | 45.85 | 49.83 | 94063 | 4589359 | 0.49 | 0.99% |
| 2007-07-27 | 44.00 | 52.50 | 44.00 | 49.34 | 82920 | 4015764 | 4.89 | 11.00% |
| 2007-07-20 | 40.68 | 45.70 | 39.75 | 44.45 | 63688 | 2714431 | 4.57 | 11.46% |
| 2007-07-12 | 39.38 | 43.50 | 38.51 | 39.88 | 57189 | 2315235 | -0.66 | -1.63% |
| 2007-07-06 | 46.61 | 47.46 | 36.72 | 40.54 | 105933 | 4537433 | -6.65 | -14.09% |
| 2007-06-29 | 40.80 | 49.50 | 38.99 | 47.19 | 179322 | 8081036 | 6.10 | 14.85% |
| 2007-06-22 | 40.50 | 43.24 | 38.50 | 41.09 | 226387 | 9231002 | 2.18 | 5.60% |
| 2007-06-15 | 30.50 | 38.91 | 29.50 | 38.91 | 355340 | 11663966 | 0.00 | 0.00% |
