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 | 14.28 | 15.05 | 12.89 | 13.32 | 652926 | 9190364 | -0.95 | -6.66% |
| 2009-11-20 | 12.11 | 14.63 | 12.00 | 14.27 | 912126 | 12183236 | 2.21 | 18.32% |
| 2009-11-13 | 11.81 | 12.27 | 11.72 | 12.06 | 382609 | 4596816 | 0.17 | 1.43% |
| 2009-11-06 | 11.18 | 12.50 | 11.09 | 11.89 | 682414 | 8185882 | 0.53 | 4.67% |
| 2009-10-30 | 12.02 | 12.20 | 10.84 | 11.36 | 464750 | 5370201 | -0.81 | -6.66% |
| 2009-10-23 | 11.00 | 12.59 | 10.95 | 12.17 | 571549 | 6723061 | 1.04 | 9.34% |
| 2009-10-16 | 9.80 | 11.14 | 9.75 | 11.13 | 350309 | 3688820 | 1.23 | 12.42% |
| 2009-10-09 | 9.24 | 9.99 | 9.16 | 9.90 | 45185 | 434877 | 0.80 | 8.79% |
| 2009-09-30 | 10.03 | 10.14 | 8.96 | 9.10 | 102182 | 964341 | -0.94 | -9.36% |
| 2009-09-25 | 10.65 | 11.03 | 9.65 | 10.04 | 228501 | 2358969 | -0.95 | -8.64% |
| 2009-09-18 | 11.15 | 11.98 | 10.85 | 10.99 | 405701 | 4669933 | -0.14 | -1.26% |
| 2009-09-11 | 10.99 | 11.78 | 10.51 | 11.13 | 531021 | 5852274 | 0.17 | 1.55% |
| 2009-09-04 | 10.87 | 11.20 | 9.68 | 10.96 | 289217 | 3001616 | -0.12 | -1.08% |
| 2009-08-28 | 10.96 | 11.80 | 10.10 | 11.08 | 392493 | 4303142 | 0.27 | 2.50% |
| 2009-08-21 | 11.60 | 11.73 | 9.80 | 10.81 | 402904 | 4282660 | -1.14 | -9.54% |
| 2009-08-14 | 13.04 | 13.83 | 11.92 | 11.95 | 514033 | 6709735 | -0.80 | -6.28% |
| 2009-08-07 | 13.38 | 14.79 | 12.52 | 12.75 | 561727 | 7661593 | -0.54 | -4.06% |
| 2009-07-31 | 14.20 | 14.66 | 11.99 | 13.29 | 675108 | 9042417 | -1.04 | -7.26% |
| 2009-07-24 | 12.98 | 14.85 | 12.35 | 14.33 | 960601 | 12920883 | 1.37 | 10.57% |
| 2009-07-17 | 9.96 | 13.27 | 9.81 | 12.96 | 1458544 | 17207964 | 2.86 | 28.32% |
| 2009-07-10 | 10.00 | 10.50 | 9.62 | 10.10 | 705936 | 7192274 | 0.64 | 6.76% |
| 2009-07-02 | 9.15 | 9.75 | 8.98 | 9.46 | 392345 | 3687548 | 0.34 | 3.73% |
| 2009-06-26 | 9.37 | 9.49 | 8.96 | 9.12 | 299783 | 2741088 | -0.26 | -2.77% |
| 2009-06-19 | 9.17 | 9.94 | 9.08 | 9.38 | 462258 | 4396074 | 0.24 | 2.63% |
| 2009-06-12 | 9.20 | 9.54 | 8.82 | 9.14 | 256976 | 2353911 | -0.02 | -0.22% |
| 2009-06-05 | 9.24 | 10.16 | 9.11 | 9.16 | 419883 | 4034444 | 0.03 | 0.33% |
| 2009-05-27 | 8.90 | 9.45 | 8.64 | 9.13 | 256181 | 2334036 | -0.03 | -0.33% |
| 2009-05-22 | 9.74 | 9.82 | 9.02 | 9.16 | 579346 | 5512710 | -0.70 | -7.10% |
| 2009-05-15 | 9.00 | 10.92 | 9.00 | 9.86 | 1216832 | 11883895 | 1.04 | 11.79% |
| 2009-05-08 | 7.05 | 8.82 | 6.92 | 8.82 | 889276 | 7126902 | 1.76 | 24.93% |
| 2009-04-30 | 7.05 | 7.15 | 6.51 | 7.06 | 230977 | 1574871 | -0.06 | -0.84% |
| 2009-04-24 | 8.07 | 8.83 | 7.08 | 7.12 | 711908 | 5709550 | -0.47 | -6.19% |
| 2009-04-17 | 7.45 | 7.75 | 7.09 | 7.59 | 571021 | 4222360 | 0.19 | 2.57% |
| 2009-04-10 | 7.21 | 7.45 | 7.02 | 7.40 | 239206 | 1730181 | 0.17 | 2.35% |
| 2009-04-03 | 7.30 | 7.75 | 7.05 | 7.23 | 478668 | 3570961 | -0.11 | -1.50% |
| 2009-03-27 | 6.77 | 7.68 | 6.77 | 7.34 | 669056 | 4869472 | 0.49 | 7.15% |
| 2009-03-20 | 6.06 | 7.10 | 5.97 | 6.85 | 489202 | 3276552 | 0.73 | 11.93% |
| 2009-03-13 | 6.53 | 6.76 | 5.91 | 6.12 | 332260 | 2095963 | -0.64 | -9.47% |
| 2009-03-06 | 5.53 | 7.01 | 5.52 | 6.76 | 488699 | 3092402 | 1.12 | 19.86% |
| 2009-02-27 | 7.15 | 7.53 | 5.49 | 5.64 | 599023 | 4032350 | -1.66 | -22.74% |
| 2009-02-20 | 7.86 | 8.16 | 7.07 | 7.30 | 492519 | 3703936 | -0.50 | -6.41% |
| 2009-02-13 | 7.49 | 7.88 | 7.08 | 7.80 | 731464 | 5460630 | 0.44 | 5.98% |
| 2009-02-06 | 6.45 | 7.51 | 6.43 | 7.36 | 545420 | 3812334 | 0.92 | 14.29% |
| 2009-01-23 | 6.58 | 6.74 | 6.21 | 6.44 | 314800 | 2033919 | -0.17 | -2.57% |
| 2009-01-16 | 6.24 | 7.49 | 6.12 | 6.61 | 860323 | 5844989 | 0.45 | 7.30% |
| 2009-01-09 | 5.50 | 6.58 | 5.43 | 6.16 | 628780 | 3775217 | 0.39 | 6.76% |
| 2008-12-26 | 7.00 | 7.08 | 5.70 | 5.77 | 610384 | 3865871 | -1.39 | -19.41% |
| 2008-12-19 | 5.72 | 7.49 | 5.65 | 7.16 | 788729 | 5429363 | 1.53 | 27.18% |
| 2008-12-12 | 6.52 | 6.93 | 5.63 | 5.63 | 926796 | 5894142 | -0.40 | -6.63% |
| 2008-12-05 | 3.78 | 6.03 | 3.78 | 6.03 | 396833 | 1865967 | 2.20 | 57.44% |
| 2008-11-28 | 4.25 | 4.25 | 3.68 | 3.83 | 245008 | 994256 | -0.47 | -10.93% |
| 2008-11-21 | 3.91 | 4.50 | 3.67 | 4.30 | 239502 | 978369 | 0.30 | 7.50% |
| 2008-11-14 | 3.27 | 4.02 | 3.26 | 4.00 | 148823 | 541053 | 0.78 | 24.22% |
| 2008-11-07 | 3.21 | 3.36 | 3.08 | 3.22 | 46314 | 149791 | -0.03 | -0.92% |
| 2008-10-31 | 3.82 | 3.82 | 3.13 | 3.25 | 62709 | 213819 | -0.64 | -16.45% |
| 2008-10-24 | 5.48 | 5.68 | 3.84 | 3.89 | 95189 | 421582 | -1.51 | -27.96% |
| 2008-10-17 | 5.09 | 5.57 | 4.88 | 5.40 | 70441 | 372686 | 0.31 | 6.09% |
| 2008-10-10 | 6.09 | 6.09 | 5.09 | 5.09 | 61133 | 346557 | -1.20 | -19.08% |
| 2008-09-26 | 6.70 | 6.82 | 5.45 | 6.29 | 159969 | 983266 | 0.09 | 1.45% |
| 2008-09-19 | 5.80 | 6.26 | 5.62 | 6.20 | 104951 | 628955 | 0.51 | 8.96% |
| 2008-09-12 | 6.22 | 6.28 | 5.31 | 5.69 | 60242 | 344411 | -0.53 | -8.52% |
| 2008-09-05 | 6.25 | 6.60 | 5.91 | 6.22 | 119460 | 745966 | 0.00 | 0.00% |
| 2008-08-29 | 5.47 | 6.41 | 5.00 | 6.22 | 91037 | 531043 | 0.65 | 11.67% |
| 2008-08-22 | 5.89 | 6.11 | 5.14 | 5.57 | 66171 | 376195 | -0.32 | -5.43% |
| 2008-08-15 | 6.89 | 6.98 | 5.51 | 5.89 | 53775 | 324287 | -1.00 | -14.51% |
| 2008-08-08 | 8.29 | 8.29 | 6.89 | 6.89 | 38060 | 291626 | -1.40 | -16.89% |
| 2008-08-01 | 8.99 | 9.40 | 7.89 | 8.29 | 69228 | 605878 | -0.73 | -8.09% |
| 2008-07-25 | 8.29 | 9.49 | 8.08 | 9.02 | 144480 | 1302825 | 0.75 | 9.07% |
| 2008-07-18 | 10.00 | 10.36 | 7.70 | 8.27 | 144755 | 1329947 | -1.98 | -19.32% |
| 2008-07-11 | 10.10 | 12.18 | 9.96 | 10.25 | 141878 | 1531759 | -0.25 | -2.38% |
| 2008-06-05 | 11.18 | 11.18 | 10.28 | 10.50 | 43234 | 464243 | -0.69 | -6.17% |
| 2008-05-30 | 10.32 | 11.40 | 10.22 | 11.19 | 151543 | 1673872 | 0.87 | 8.43% |
| 2008-05-23 | 10.70 | 11.47 | 9.66 | 10.32 | 121681 | 1297078 | -0.26 | -2.46% |
| 2008-05-16 | 9.69 | 10.88 | 9.40 | 10.58 | 120125 | 1235916 | 0.80 | 8.18% |
| 2008-05-09 | 10.90 | 11.18 | 9.41 | 9.78 | 125264 | 1298802 | -0.97 | -9.02% |
| 2008-04-30 | 10.90 | 10.90 | 10.12 | 10.75 | 79277 | 838852 | -0.30 | -2.71% |
| 2008-04-25 | 10.58 | 11.58 | 8.56 | 11.05 | 168440 | 1763163 | 1.09 | 10.94% |
| 2008-04-18 | 12.50 | 12.59 | 9.92 | 9.96 | 62292 | 713726 | -2.69 | -21.27% |
| 2008-04-11 | 11.39 | 13.39 | 11.10 | 12.65 | 84859 | 1064310 | 0.90 | 7.66% |
| 2008-04-03 | 14.90 | 15.00 | 10.95 | 11.75 | 86692 | 1082096 | -3.62 | -23.55% |
| 2008-03-28 | 15.88 | 16.38 | 14.01 | 15.37 | 96657 | 1499084 | 0.03 | 0.20% |
| 2008-03-21 | 15.89 | 16.30 | 13.44 | 15.34 | 103913 | 1525454 | -0.36 | -2.29% |
| 2008-03-14 | 18.05 | 18.10 | 15.21 | 15.70 | 95112 | 1573011 | -2.26 | -12.58% |
| 2008-03-07 | 16.80 | 18.68 | 16.70 | 17.96 | 243526 | 4396104 | 0.87 | 5.09% |
| 2008-02-29 | 16.19 | 17.96 | 15.90 | 17.09 | 198337 | 3391789 | 1.09 | 6.81% |
| 2008-02-22 | 16.48 | 17.20 | 15.90 | 16.00 | 101342 | 1692530 | 0.42 | 2.70% |
| 2008-02-15 | 15.08 | 15.81 | 14.38 | 15.58 | 37213 | 568787 | 0.42 | 2.77% |
| 2008-02-05 | 14.50 | 15.48 | 14.16 | 15.16 | 30358 | 456111 | 1.19 | 8.52% |
| 2008-02-01 | 18.04 | 18.04 | 13.71 | 13.97 | 108756 | 1722215 | -3.89 | -21.78% |
| 2008-01-25 | 17.15 | 18.70 | 16.04 | 17.86 | 223360 | 3913669 | 0.80 | 4.69% |
| 2008-01-18 | 17.48 | 18.67 | 16.28 | 17.06 | 230403 | 4109247 | -0.18 | -1.04% |
| 2008-01-11 | 16.34 | 17.30 | 15.70 | 17.24 | 187651 | 3133433 | 0.89 | 5.44% |
| 2008-01-04 | 15.58 | 16.88 | 15.50 | 16.35 | 80442 | 1310327 | 0.77 | 4.94% |
| 2007-12-28 | 14.94 | 15.77 | 14.80 | 15.58 | 121627 | 1861562 | 0.86 | 5.84% |
| 2007-12-21 | 14.21 | 14.76 | 13.72 | 14.72 | 72276 | 1038275 | 0.44 | 3.08% |
| 2007-12-14 | 14.65 | 15.49 | 13.67 | 14.28 | 137583 | 2030071 | -0.38 | -2.59% |
| 2007-12-07 | 12.28 | 14.91 | 12.28 | 14.66 | 133419 | 1845634 | 2.26 | 18.23% |
| 2007-11-30 | 12.94 | 12.98 | 12.10 | 12.40 | 37624 | 470813 | -0.40 | -3.12% |
| 2007-11-23 | 12.80 | 13.65 | 12.25 | 12.80 | 56899 | 744501 | -0.03 | -0.23% |
| 2007-11-16 | 12.95 | 13.59 | 12.28 | 12.83 | 59941 | 775768 | -0.25 | -1.91% |
| 2007-11-09 | 13.50 | 14.12 | 11.88 | 13.08 | 65325 | 873661 | -0.53 | -3.89% |
| 2007-11-02 | 13.40 | 14.99 | 12.50 | 13.61 | 127345 | 1768281 | 0.54 | 4.13% |
| 2007-10-25 | 16.30 | 17.00 | 13.07 | 13.07 | 123793 | 1828432 | -3.14 | -19.37% |
| 2007-10-18 | 17.16 | 17.16 | 16.20 | 16.21 | 85764 | 1428939 | -0.93 | -5.43% |
| 2007-10-12 | 18.00 | 18.95 | 16.18 | 17.14 | 228690 | 4137887 | -0.61 | -3.44% |
| 2007-09-28 | 18.60 | 19.72 | 17.00 | 17.75 | 225940 | 4202397 | -0.55 | -3.00% |
| 2007-09-21 | 17.24 | 19.30 | 17.18 | 18.30 | 259806 | 4756032 | 0.86 | 4.93% |
| 2007-09-14 | 17.70 | 18.28 | 16.50 | 17.44 | 153993 | 2684496 | -0.54 | -3.00% |
| 2007-09-07 | 18.60 | 19.50 | 17.97 | 17.98 | 314818 | 5912938 | -0.51 | -2.76% |
| 2007-08-31 | 18.83 | 18.97 | 17.81 | 18.49 | 236365 | 4341931 | -0.31 | -1.65% |
| 2007-08-24 | 18.30 | 20.10 | 18.11 | 18.80 | 229054 | 4379112 | 0.95 | 5.32% |
| 2007-08-17 | 17.90 | 18.40 | 16.90 | 17.85 | 244270 | 4312397 | -0.43 | -2.35% |
| 2007-08-10 | 20.03 | 21.38 | 17.92 | 18.28 | 414350 | 8209450 | -1.72 | -8.60% |
| 2007-08-03 | 17.80 | 20.20 | 17.80 | 20.00 | 498438 | 9476636 | 2.30 | 12.99% |
| 2007-07-27 | 15.78 | 18.00 | 15.78 | 17.70 | 492736 | 8489914 | 1.92 | 12.17% |
| 2007-07-20 | 14.51 | 15.95 | 13.60 | 15.78 | 424357 | 6431467 | 1.32 | 9.13% |
| 2007-07-13 | 12.61 | 14.50 | 12.50 | 14.46 | 257898 | 3478716 | 1.93 | 15.40% |
| 2007-07-06 | 12.87 | 14.09 | 11.03 | 12.53 | 242700 | 3123263 | -0.09 | -0.71% |
| 2007-06-29 | 15.80 | 16.29 | 11.81 | 12.62 | 481384 | 7000260 | -2.86 | -18.48% |
| 2007-06-22 | 15.15 | 15.50 | 13.75 | 15.48 | 389091 | 5812921 | 0.47 | 3.13% |
| 2007-06-15 | 14.70 | 16.50 | 14.20 | 15.01 | 362001 | 5563996 | 0.52 | 3.59% |
| 2007-06-08 | 13.71 | 14.79 | 11.42 | 14.49 | 385918 | 5111450 | 0.39 | 2.77% |
| 2007-06-01 | 18.30 | 19.28 | 14.10 | 14.10 | 345917 | 5816091 | -4.25 | -23.16% |
| 2007-05-25 | 13.89 | 19.11 | 13.70 | 18.35 | 463836 | 7578095 | 4.35 | 31.07% |
| 2007-04-27 | 11.39 | 14.03 | 11.06 | 14.00 | 598861 | 7561178 | 3.15 | 29.03% |
| 2007-04-20 | 9.00 | 10.85 | 8.79 | 10.85 | 480719 | 4667999 | 1.61 | 17.42% |
| 2007-04-13 | 8.22 | 9.25 | 7.76 | 9.24 | 370357 | 3135727 | 1.05 | 12.82% |
| 2007-04-06 | 7.76 | 8.70 | 7.40 | 8.19 | 436438 | 3464867 | 0.62 | 8.19% |
| 2007-03-30 | 7.11 | 7.57 | 6.63 | 7.57 | 378363 | 2698104 | 0.54 | 7.68% |
| 2007-03-23 | 6.10 | 7.08 | 6.00 | 7.03 | 252965 | 1693851 | 0.69 | 10.88% |
| 2007-03-16 | 6.85 | 7.11 | 6.18 | 6.34 | 286911 | 1935592 | -0.57 | -8.25% |
| 2007-03-09 | 6.57 | 7.00 | 6.21 | 6.91 | 367872 | 2421894 | 0.23 | 3.44% |
| 2007-03-02 | 5.90 | 7.10 | 5.77 | 6.68 | 422621 | 2736036 | 0.84 | 14.38% |
| 2007-02-16 | 5.38 | 6.10 | 5.31 | 5.84 | 241112 | 1373556 | 0.48 | 8.96% |
| 2007-02-09 | 5.43 | 5.65 | 5.17 | 5.36 | 221329 | 1197099 | -0.18 | -3.25% |
| 2007-02-02 | 4.80 | 5.54 | 4.66 | 5.54 | 345627 | 1778053 | 0.92 | 19.91% |
| 2007-01-25 | 4.56 | 4.99 | 4.54 | 4.62 | 222702 | 1060467 | 0.10 | 2.21% |
| 2007-01-19 | 4.25 | 4.57 | 4.14 | 4.52 | 185763 | 814530 | 0.26 | 6.10% |
| 2007-01-12 | 4.13 | 4.75 | 4.09 | 4.26 | 222824 | 1007543 | 0.14 | 3.40% |
| 2007-01-05 | 4.10 | 4.18 | 3.95 | 4.12 | 26099 | 105208 | 0.07 | 1.73% |
| 2006-12-29 | 4.24 | 4.40 | 3.96 | 4.05 | 76752 | 321301 | -0.21 | -4.93% |
| 2006-12-22 | 3.85 | 4.55 | 3.85 | 4.26 | 195005 | 833823 | 0.39 | 10.08% |
| 2006-12-15 | 3.70 | 3.88 | 3.67 | 3.87 | 49818 | 188457 | 0.11 | 2.93% |
| 2006-12-08 | 4.04 | 4.21 | 3.75 | 3.76 | 167030 | 671920 | -0.26 | -6.47% |
| 2006-12-01 | 3.89 | 4.15 | 3.80 | 4.02 | 118905 | 472864 | 0.17 | 4.42% |
