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 | 15.05 | 15.45 | 14.01 | 14.15 | 542510 | 8020193 | -0.90 | -5.98% |
| 2009-11-20 | 13.78 | 15.28 | 13.40 | 15.05 | 727143 | 10462908 | 1.45 | 10.66% |
| 2009-11-13 | 12.80 | 14.28 | 12.80 | 13.60 | 841681 | 11430004 | 1.01 | 8.02% |
| 2009-11-06 | 10.24 | 12.59 | 10.07 | 12.59 | 712198 | 8420711 | 2.14 | 20.48% |
| 2009-10-30 | 11.70 | 11.99 | 10.39 | 10.45 | 409886 | 4530997 | -0.97 | -8.49% |
| 2009-10-23 | 9.84 | 11.51 | 9.84 | 11.42 | 464089 | 5005034 | 1.58 | 16.06% |
| 2009-10-16 | 9.30 | 9.98 | 9.09 | 9.84 | 211494 | 2033525 | 0.70 | 7.66% |
| 2009-10-09 | 8.70 | 9.14 | 8.70 | 9.14 | 42565 | 386442 | 0.44 | 5.06% |
| 2009-09-29 | 9.14 | 9.38 | 8.63 | 8.70 | 98166 | 886038 | -0.43 | -4.71% |
| 2009-09-25 | 10.75 | 10.99 | 9.13 | 9.13 | 417428 | 4180120 | -1.85 | -16.85% |
| 2009-09-18 | 11.20 | 11.99 | 10.90 | 10.98 | 456738 | 5200966 | -0.05 | -0.45% |
| 2009-09-11 | 12.50 | 12.51 | 10.77 | 11.03 | 448821 | 5256965 | -0.88 | -7.39% |
| 2009-09-04 | 12.65 | 12.65 | 11.08 | 11.91 | 430650 | 5036560 | -0.23 | -1.90% |
| 2009-08-28 | 12.35 | 12.35 | 11.06 | 12.14 | 423987 | 4943120 | 0.38 | 3.23% |
| 2009-08-21 | 10.76 | 11.79 | 10.20 | 11.76 | 647501 | 7090830 | 0.45 | 3.98% |
| 2009-08-14 | 10.80 | 12.35 | 10.50 | 11.31 | 513580 | 5887080 | 0.65 | 6.10% |
| 2009-08-07 | 9.75 | 10.98 | 9.75 | 10.66 | 458552 | 4709496 | 0.40 | 3.90% |
| 2009-07-31 | 10.59 | 10.94 | 9.54 | 10.26 | 440799 | 4533337 | -0.33 | -3.12% |
| 2009-07-24 | 10.47 | 11.10 | 10.06 | 10.59 | 461808 | 4837465 | 0.12 | 1.15% |
| 2009-07-17 | 10.19 | 11.27 | 9.90 | 10.47 | 499103 | 5271857 | 0.57 | 5.76% |
| 2009-07-10 | 8.58 | 9.90 | 8.58 | 9.90 | 597635 | 5665845 | 1.73 | 21.18% |
| 2009-07-03 | 7.78 | 8.17 | 7.66 | 8.17 | 375891 | 2975249 | 0.29 | 3.68% |
| 2009-06-26 | 7.42 | 7.96 | 7.26 | 7.88 | 440308 | 3367740 | 0.35 | 4.65% |
| 2009-06-19 | 8.07 | 8.30 | 7.32 | 7.53 | 406041 | 3153393 | -0.47 | -5.88% |
| 2009-06-12 | 7.24 | 8.12 | 7.18 | 8.00 | 422378 | 3313060 | 0.76 | 10.50% |
| 2009-06-05 | 7.20 | 7.75 | 7.17 | 7.24 | 198081 | 1467449 | 0.06 | 0.84% |
| 2009-05-27 | 6.82 | 7.42 | 6.75 | 7.18 | 208651 | 1472090 | 0.07 | 0.98% |
| 2009-05-22 | 7.33 | 7.64 | 7.01 | 7.11 | 298962 | 2195643 | -0.23 | -3.13% |
| 2009-05-15 | 7.90 | 8.26 | 7.34 | 7.34 | 466436 | 3641949 | -0.53 | -6.73% |
| 2009-05-08 | 6.46 | 7.89 | 6.46 | 7.87 | 654721 | 4829181 | 1.07 | 15.73% |
| 2009-04-28 | 7.10 | 7.22 | 6.59 | 6.80 | 190970 | 1297725 | -0.43 | -5.95% |
| 2009-04-24 | 8.30 | 8.80 | 7.16 | 7.23 | 573623 | 4584464 | -1.19 | -14.13% |
| 2009-04-17 | 7.40 | 8.68 | 7.01 | 8.42 | 916424 | 7158028 | 1.04 | 14.09% |
| 2009-04-10 | 7.15 | 7.60 | 6.60 | 7.38 | 585509 | 4179118 | 0.17 | 2.36% |
| 2009-04-03 | 7.08 | 7.46 | 6.55 | 7.21 | 839245 | 5910484 | 0.23 | 3.29% |
| 2009-03-27 | 5.55 | 7.28 | 5.47 | 6.98 | 1322763 | 8357878 | 1.40 | 25.09% |
| 2009-03-20 | 5.09 | 5.80 | 4.99 | 5.58 | 688336 | 3782992 | 0.46 | 8.98% |
| 2009-03-13 | 4.99 | 5.39 | 4.55 | 5.12 | 414489 | 2068955 | 0.19 | 3.85% |
| 2009-03-06 | 4.69 | 5.29 | 4.50 | 4.93 | 559249 | 2754624 | 0.07 | 1.44% |
| 2009-02-27 | 5.96 | 6.34 | 4.86 | 4.86 | 807577 | 4664014 | -1.17 | -19.40% |
| 2009-02-20 | 5.50 | 6.42 | 5.23 | 6.03 | 1599612 | 9668991 | 0.71 | 13.35% |
| 2009-02-13 | 4.50 | 5.35 | 4.45 | 5.32 | 1024782 | 5090257 | 0.87 | 19.55% |
| 2009-02-06 | 3.92 | 4.60 | 3.83 | 4.45 | 616537 | 2603480 | 0.59 | 15.29% |
| 2009-01-23 | 4.00 | 4.05 | 3.75 | 3.86 | 289894 | 1133631 | -0.15 | -3.74% |
| 2009-01-16 | 3.41 | 4.09 | 3.35 | 4.01 | 683443 | 2672559 | 0.56 | 16.23% |
| 2009-01-09 | 3.43 | 3.70 | 3.20 | 3.45 | 324026 | 1135635 | 0.05 | 1.47% |
| 2008-12-26 | 4.32 | 4.40 | 3.38 | 3.40 | 773174 | 2959368 | -1.07 | -23.94% |
| 2008-12-19 | 4.68 | 4.72 | 4.25 | 4.47 | 344231 | 1550131 | -0.16 | -3.46% |
| 2008-12-12 | 4.12 | 4.75 | 4.05 | 4.63 | 499558 | 2215551 | 0.48 | 11.57% |
| 2008-12-05 | 3.36 | 4.30 | 3.28 | 4.15 | 414772 | 1623960 | 0.65 | 18.57% |
| 2008-11-28 | 4.11 | 4.44 | 3.32 | 3.50 | 351762 | 1322918 | -0.24 | -6.42% |
| 2008-11-21 | 3.34 | 3.74 | 3.10 | 3.74 | 213109 | 723068 | 0.32 | 9.36% |
| 2008-11-14 | 2.86 | 3.45 | 2.82 | 3.42 | 199826 | 621883 | 0.61 | 21.71% |
| 2008-11-07 | 2.63 | 2.93 | 2.57 | 2.81 | 75327 | 206820 | 0.18 | 6.84% |
| 2008-10-31 | 3.07 | 3.07 | 2.61 | 2.63 | 91495 | 253517 | -0.48 | -15.43% |
| 2008-10-24 | 3.22 | 3.41 | 3.08 | 3.11 | 78506 | 254174 | -0.13 | -4.01% |
| 2008-10-17 | 3.28 | 3.47 | 3.01 | 3.24 | 140220 | 450307 | -0.10 | -2.99% |
| 2008-10-10 | 4.37 | 4.49 | 3.34 | 3.34 | 177676 | 691788 | -1.16 | -25.78% |
| 2008-09-26 | 4.33 | 4.60 | 4.05 | 4.50 | 300964 | 1301870 | 0.54 | 13.64% |
| 2008-09-19 | 4.07 | 4.07 | 3.47 | 3.96 | 83592 | 319790 | -0.06 | -1.49% |
| 2008-09-12 | 4.50 | 4.55 | 3.90 | 4.02 | 94920 | 392677 | -0.47 | -10.47% |
| 2008-09-05 | 4.97 | 4.97 | 4.44 | 4.49 | 133499 | 623462 | -0.52 | -10.38% |
| 2008-08-29 | 5.40 | 5.52 | 4.72 | 5.01 | 115173 | 579354 | -0.43 | -7.90% |
| 2008-08-22 | 5.89 | 5.99 | 5.09 | 5.44 | 209150 | 1170921 | -0.53 | -8.88% |
| 2008-08-15 | 6.68 | 6.68 | 5.63 | 5.97 | 219710 | 1315882 | -0.75 | -11.16% |
| 2008-08-08 | 7.99 | 8.10 | 6.71 | 6.72 | 301205 | 2234007 | -1.36 | -16.83% |
| 2008-08-01 | 8.80 | 9.30 | 7.67 | 8.08 | 638453 | 5330175 | -0.58 | -6.70% |
| 2008-07-25 | 5.99 | 9.16 | 5.92 | 8.66 | 554805 | 4626811 | 2.68 | 44.82% |
| 2008-07-11 | 5.97 | 6.68 | 5.89 | 5.98 | 235293 | 1467719 | 0.01 | 0.17% |
| 2008-07-04 | 6.21 | 6.50 | 5.42 | 5.97 | 111254 | 651287 | -0.38 | -5.98% |
| 2008-06-27 | 6.30 | 6.98 | 6.25 | 6.35 | 91184 | 604877 | -0.07 | -1.09% |
| 2008-06-19 | 6.80 | 7.05 | 6.00 | 6.42 | 83803 | 546565 | -0.47 | -6.82% |
| 2008-06-13 | 8.00 | 8.43 | 6.85 | 6.89 | 81365 | 615082 | -1.77 | -20.44% |
| 2008-06-06 | 8.09 | 9.00 | 8.04 | 8.66 | 128092 | 1088175 | 0.53 | 6.52% |
| 2008-05-30 | 8.22 | 8.66 | 8.06 | 8.13 | 91104 | 756080 | -0.26 | -3.10% |
| 2008-05-22 | 8.80 | 9.18 | 8.05 | 8.39 | 127983 | 1103978 | -0.40 | -4.55% |
| 2008-05-16 | 8.45 | 9.24 | 8.18 | 8.79 | 184784 | 1601292 | 0.24 | 2.81% |
| 2008-05-09 | 8.81 | 9.40 | 8.16 | 8.55 | 179641 | 1573869 | -0.23 | -2.62% |
| 2008-04-30 | 8.35 | 9.27 | 8.25 | 8.78 | 139325 | 1237488 | 0.35 | 4.15% |
| 2008-04-25 | 8.10 | 8.74 | 7.05 | 8.43 | 139585 | 1143286 | 0.80 | 10.48% |
| 2008-04-18 | 8.84 | 8.95 | 7.55 | 7.63 | 72327 | 598538 | -1.38 | -15.32% |
| 2008-04-11 | 8.36 | 9.08 | 8.00 | 9.01 | 119727 | 1035095 | 0.75 | 9.08% |
| 2008-04-03 | 9.43 | 9.55 | 7.50 | 8.26 | 100156 | 848999 | -1.47 | -15.11% |
| 2008-03-28 | 10.17 | 10.50 | 8.92 | 9.73 | 163876 | 1628761 | -0.06 | -0.61% |
| 2008-03-21 | 10.00 | 10.14 | 8.28 | 9.79 | 194792 | 1800681 | -0.35 | -3.45% |
| 2008-03-14 | 12.10 | 12.35 | 10.02 | 10.14 | 179565 | 2030379 | -1.95 | -16.13% |
| 2008-03-07 | 11.57 | 12.32 | 11.21 | 12.09 | 243731 | 2874445 | 0.53 | 4.58% |
| 2008-02-29 | 11.71 | 11.97 | 10.83 | 11.56 | 144635 | 1640740 | -0.17 | -1.45% |
| 2008-02-22 | 13.58 | 13.64 | 11.45 | 11.73 | 242701 | 3057816 | -1.25 | -9.63% |
| 2008-02-15 | 12.27 | 13.10 | 11.60 | 12.98 | 145062 | 1799038 | 0.96 | 7.99% |
| 2008-02-05 | 11.90 | 12.40 | 11.70 | 12.02 | 107861 | 1304796 | 0.58 | 5.07% |
| 2008-02-01 | 12.45 | 12.50 | 10.60 | 11.44 | 246157 | 2832825 | -1.11 | -8.85% |
| 2008-01-25 | 13.39 | 13.59 | 11.01 | 12.55 | 392559 | 4730293 | -0.86 | -6.41% |
| 2008-01-18 | 13.36 | 14.75 | 12.50 | 13.41 | 523751 | 7134129 | 0.15 | 1.13% |
| 2008-01-11 | 14.26 | 14.26 | 12.30 | 13.26 | 724845 | 9558922 | -0.99 | -6.95% |
| 2008-01-04 | 13.87 | 14.79 | 13.00 | 14.25 | 524042 | 7223260 | 1.40 | 10.89% |
| 2007-12-28 | 9.22 | 12.85 | 9.22 | 12.85 | 952110 | 10431080 | 3.66 | 39.83% |
| 2007-12-21 | 9.69 | 9.69 | 8.49 | 9.19 | 894422 | 8196706 | 0.38 | 4.31% |
| 2007-12-14 | 7.18 | 8.81 | 6.80 | 8.81 | 201658 | 1517792 | 2.19 | 33.08% |
| 2007-10-26 | 6.19 | 6.62 | 5.70 | 6.62 | 354487 | 2256933 | 0.30 | 4.75% |
| 2007-10-18 | 6.64 | 6.64 | 6.15 | 6.32 | 201978 | 1295225 | -0.38 | -5.67% |
| 2007-10-12 | 7.21 | 7.25 | 6.07 | 6.70 | 332986 | 2262762 | -0.43 | -6.03% |
| 2007-09-28 | 7.68 | 7.68 | 7.00 | 7.13 | 275368 | 1997221 | -0.55 | -7.16% |
| 2007-09-21 | 7.56 | 7.93 | 7.30 | 7.68 | 484147 | 3677159 | 0.12 | 1.59% |
| 2007-09-14 | 7.30 | 7.64 | 6.80 | 7.56 | 422586 | 3069982 | 0.04 | 0.53% |
| 2007-09-07 | 8.20 | 8.85 | 7.50 | 7.52 | 1424655 | 11655197 | -0.55 | -6.82% |
| 2007-08-31 | 6.36 | 8.09 | 6.18 | 8.07 | 1714909 | 12572826 | 1.71 | 26.89% |
| 2007-08-24 | 6.20 | 6.61 | 6.20 | 6.36 | 777787 | 5023497 | 0.20 | 3.25% |
| 2007-08-17 | 5.85 | 6.30 | 5.52 | 6.16 | 487963 | 2960421 | 0.29 | 4.94% |
| 2007-08-10 | 6.12 | 6.49 | 5.60 | 5.87 | 396026 | 2414676 | -0.22 | -3.61% |
| 2007-08-03 | 6.82 | 7.46 | 5.95 | 6.09 | 932361 | 6114369 | -0.70 | -10.31% |
| 2007-07-27 | 5.05 | 6.80 | 5.05 | 6.79 | 979217 | 5856239 | 1.71 | 33.66% |
| 2007-07-20 | 7.15 | 7.25 | 4.85 | 5.08 | 422640 | 2669606 | -2.00 | -28.25% |
| 2007-07-13 | 6.23 | 7.08 | 5.90 | 7.08 | 421011 | 2768554 | 0.78 | 12.38% |
| 2007-07-06 | 6.41 | 6.99 | 5.60 | 6.30 | 337388 | 2148512 | -0.22 | -3.37% |
| 2007-06-29 | 8.80 | 9.26 | 6.52 | 6.52 | 487329 | 3745960 | -2.53 | -27.96% |
| 2007-06-22 | 10.13 | 11.58 | 9.05 | 9.05 | 872134 | 9081408 | -0.55 | -5.73% |
| 2007-06-14 | 8.57 | 9.80 | 8.28 | 9.60 | 518418 | 4695559 | 1.10 | 12.94% |
| 2007-06-08 | 8.60 | 8.79 | 7.20 | 8.50 | 558269 | 4433423 | -0.39 | -4.39% |
| 2007-06-01 | 11.35 | 11.90 | 8.89 | 8.89 | 802275 | 8514039 | -2.27 | -20.34% |
| 2007-05-25 | 8.98 | 11.38 | 8.90 | 11.16 | 800872 | 8120095 | 1.92 | 20.78% |
| 2007-05-18 | 8.89 | 9.66 | 8.65 | 9.24 | 651440 | 5977438 | 0.14 | 1.54% |
| 2007-05-11 | 8.43 | 9.25 | 8.05 | 9.10 | 736292 | 6313703 | 0.59 | 6.93% |
| 2007-04-27 | 7.62 | 8.79 | 7.52 | 8.51 | 846283 | 6887344 | 1.58 | 22.80% |
| 2007-04-20 | 6.05 | 6.93 | 6.01 | 6.93 | 677886 | 4411333 | 0.88 | 14.54% |
| 2007-04-13 | 5.98 | 6.30 | 5.80 | 6.05 | 597194 | 3630612 | 0.10 | 1.68% |
| 2007-04-06 | 5.30 | 6.06 | 5.22 | 5.95 | 592121 | 3373313 | 0.67 | 12.69% |
| 2007-03-30 | 5.53 | 5.76 | 5.13 | 5.28 | 526444 | 2904746 | -0.17 | -3.12% |
| 2007-03-23 | 4.90 | 5.49 | 4.86 | 5.45 | 522319 | 2743905 | 0.35 | 6.86% |
| 2007-03-16 | 4.80 | 5.45 | 4.77 | 5.10 | 650609 | 3350537 | 0.33 | 6.92% |
| 2007-03-09 | 4.71 | 4.85 | 4.47 | 4.77 | 200843 | 938014 | 0.00 | 0.00% |
| 2007-03-02 | 4.45 | 4.98 | 4.26 | 4.77 | 311374 | 1441772 | 0.31 | 6.95% |
| 2007-02-16 | 4.18 | 4.60 | 4.18 | 4.46 | 183507 | 804452 | 0.31 | 7.47% |
| 2007-02-09 | 3.75 | 4.25 | 3.75 | 4.15 | 248615 | 1013577 | 0.40 | 10.67% |
| 2007-02-02 | 3.72 | 4.11 | 3.69 | 3.75 | 242669 | 948695 | 0.03 | 0.81% |
| 2007-01-26 | 3.80 | 4.09 | 3.52 | 3.72 | 257245 | 992720 | -0.01 | -0.27% |
| 2007-01-19 | 3.37 | 3.80 | 3.37 | 3.73 | 372716 | 1347704 | 0.33 | 9.71% |
| 2007-01-12 | 3.18 | 3.58 | 3.17 | 3.40 | 229460 | 777622 | 0.21 | 6.58% |
| 2007-01-05 | 3.12 | 3.19 | 3.10 | 3.19 | 37488 | 117870 | 0.05 | 1.59% |
| 2006-12-29 | 3.28 | 3.33 | 3.10 | 3.14 | 80137 | 257117 | -0.14 | -4.27% |
| 2006-12-22 | 3.30 | 3.43 | 3.20 | 3.28 | 126269 | 419392 | -0.03 | -0.91% |
| 2006-12-15 | 3.23 | 3.36 | 3.21 | 3.31 | 93978 | 307079 | -0.08 | -2.36% |
| 2006-12-07 | 3.37 | 3.64 | 3.32 | 3.39 | 155172 | 538686 | 0.00 | 0.00% |
| 2006-12-01 | 3.35 | 3.54 | 3.28 | 3.39 | 139526 | 475952 | 0.04 | 1.19% |
