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 | 12.98 | 14.00 | 11.72 | 11.72 | 283961 | 3689731 | -1.15 | -8.94% |
| 2009-11-20 | 12.75 | 13.00 | 12.30 | 12.87 | 175225 | 2212587 | 0.34 | 2.71% |
| 2009-11-13 | 11.99 | 13.04 | 11.90 | 12.53 | 168706 | 2104411 | 0.63 | 5.29% |
| 2009-11-06 | 11.71 | 12.20 | 11.39 | 11.90 | 136998 | 1632164 | 0.00 | 0.00% |
| 2009-10-30 | 12.40 | 12.40 | 11.70 | 11.90 | 95452 | 1141237 | -0.46 | -3.72% |
| 2009-10-23 | 12.50 | 12.75 | 11.64 | 12.36 | 200040 | 2424853 | 0.01 | 0.08% |
| 2009-10-16 | 11.81 | 13.10 | 11.81 | 12.35 | 157471 | 1968398 | 1.03 | 9.10% |
| 2009-10-09 | 10.88 | 11.32 | 10.78 | 11.32 | 4454 | 50080 | 0.54 | 5.01% |
| 2009-09-30 | 12.00 | 12.10 | 10.49 | 10.78 | 51927 | 579937 | -1.21 | -10.09% |
| 2009-09-25 | 11.83 | 12.47 | 11.40 | 11.99 | 98396 | 1178383 | -0.31 | -2.52% |
| 2009-09-18 | 11.55 | 13.48 | 11.40 | 12.30 | 212601 | 2666057 | 0.67 | 5.76% |
| 2009-09-11 | 12.33 | 12.61 | 11.30 | 11.63 | 157167 | 1882904 | -0.75 | -6.06% |
| 2009-09-04 | 12.25 | 12.75 | 11.03 | 12.38 | 172858 | 2041384 | 0.18 | 1.48% |
| 2009-08-28 | 13.80 | 14.02 | 12.20 | 12.20 | 199463 | 2587577 | -1.19 | -8.89% |
| 2009-08-21 | 15.25 | 15.25 | 12.11 | 13.39 | 122140 | 1595986 | -2.26 | -14.44% |
| 2009-08-14 | 11.66 | 15.65 | 11.66 | 15.65 | 364291 | 5165256 | 3.38 | 27.55% |
| 2009-08-06 | 11.40 | 13.57 | 11.40 | 12.27 | 228093 | 2873550 | 1.12 | 10.04% |
| 2009-07-31 | 8.73 | 11.15 | 8.73 | 11.15 | 358927 | 3648054 | 2.43 | 27.87% |
| 2009-07-24 | 8.93 | 9.30 | 8.50 | 8.72 | 138309 | 1220459 | -0.23 | -2.57% |
| 2009-07-17 | 8.86 | 9.42 | 8.70 | 8.95 | 220465 | 1983281 | 0.09 | 1.02% |
| 2009-07-10 | 7.82 | 8.86 | 7.75 | 8.86 | 232761 | 1954819 | 1.03 | 13.15% |
| 2009-07-03 | 8.16 | 8.16 | 7.65 | 7.83 | 133014 | 1049683 | 0.02 | 0.26% |
| 2009-06-26 | 7.70 | 7.81 | 7.31 | 7.81 | 96163 | 728059 | 0.18 | 2.36% |
| 2009-06-19 | 7.68 | 7.93 | 7.53 | 7.63 | 90395 | 698977 | -0.07 | -0.91% |
| 2009-06-12 | 8.29 | 8.29 | 7.43 | 7.70 | 220671 | 1729711 | -0.42 | -5.17% |
| 2009-06-05 | 6.92 | 8.12 | 6.91 | 8.12 | 193247 | 1474626 | 1.25 | 18.20% |
| 2009-05-27 | 6.92 | 7.20 | 6.81 | 6.87 | 70717 | 491037 | -0.30 | -4.18% |
| 2009-05-22 | 7.13 | 7.66 | 7.06 | 7.17 | 145576 | 1067865 | 0.00 | 0.00% |
| 2009-05-15 | 7.16 | 7.50 | 6.92 | 7.17 | 146780 | 1057965 | 0.03 | 0.42% |
| 2009-05-08 | 7.12 | 7.70 | 7.00 | 7.14 | 188538 | 1374967 | 0.07 | 0.99% |
| 2009-04-30 | 7.50 | 7.65 | 6.81 | 7.07 | 126915 | 893272 | -0.58 | -7.58% |
| 2009-04-24 | 8.42 | 8.44 | 7.63 | 7.65 | 186060 | 1495503 | -0.44 | -5.44% |
| 2009-04-17 | 9.28 | 9.28 | 8.06 | 8.09 | 387952 | 3304145 | -0.76 | -8.59% |
| 2009-04-10 | 8.23 | 8.85 | 7.84 | 8.85 | 216533 | 1762341 | 0.62 | 7.53% |
| 2009-04-03 | 8.89 | 9.33 | 7.97 | 8.23 | 482744 | 4155903 | -0.24 | -2.83% |
| 2009-03-27 | 6.97 | 8.47 | 6.97 | 8.47 | 111162 | 828573 | 1.83 | 27.56% |
| 2009-03-20 | 5.47 | 6.64 | 5.40 | 6.64 | 168159 | 1036024 | 1.18 | 21.61% |
| 2009-03-13 | 5.08 | 5.50 | 4.83 | 5.46 | 117467 | 619378 | 0.38 | 7.48% |
| 2009-03-06 | 4.79 | 5.17 | 4.51 | 5.08 | 81958 | 393427 | 0.04 | 0.79% |
| 2009-02-26 | 5.02 | 5.43 | 4.91 | 5.04 | 88425 | 463151 | 0.02 | 0.40% |
| 2009-02-20 | 5.06 | 5.31 | 4.62 | 5.02 | 142903 | 715382 | -0.04 | -0.79% |
| 2009-02-13 | 4.58 | 5.24 | 4.48 | 5.06 | 173392 | 856615 | 0.58 | 12.95% |
| 2009-02-06 | 4.00 | 4.48 | 4.00 | 4.48 | 111344 | 476531 | 0.48 | 12.00% |
| 2009-01-23 | 3.88 | 4.14 | 3.75 | 4.00 | 59313 | 233057 | 0.18 | 4.71% |
| 2009-01-16 | 3.56 | 3.92 | 3.55 | 3.82 | 107334 | 406425 | 0.26 | 7.30% |
| 2009-01-09 | 3.50 | 3.71 | 3.42 | 3.56 | 60940 | 216514 | 0.06 | 1.71% |
| 2008-12-26 | 3.72 | 3.75 | 3.30 | 3.50 | 39719 | 139368 | -0.19 | -5.15% |
| 2008-12-19 | 3.66 | 3.74 | 3.39 | 3.69 | 50252 | 179124 | 0.00 | 0.00% |
| 2008-12-12 | 3.61 | 3.99 | 3.56 | 3.69 | 92750 | 350417 | 0.09 | 2.50% |
| 2008-12-05 | 3.47 | 3.68 | 3.27 | 3.60 | 55545 | 194648 | 0.13 | 3.75% |
| 2008-11-28 | 3.27 | 3.47 | 3.10 | 3.47 | 39694 | 130137 | 0.23 | 7.10% |
| 2008-11-21 | 3.30 | 3.59 | 3.16 | 3.24 | 45296 | 151802 | -0.10 | -2.99% |
| 2008-11-14 | 2.96 | 3.38 | 2.92 | 3.34 | 39701 | 125552 | 0.41 | 13.99% |
| 2008-11-07 | 3.07 | 3.12 | 2.83 | 2.93 | 20589 | 60298 | -0.14 | -4.56% |
| 2008-10-31 | 2.87 | 3.07 | 2.74 | 3.07 | 33190 | 97941 | 0.18 | 6.23% |
| 2008-10-24 | 2.91 | 3.00 | 2.73 | 2.89 | 17196 | 49666 | 0.04 | 1.40% |
| 2008-10-17 | 3.05 | 3.26 | 2.76 | 2.85 | 25789 | 77865 | -0.36 | -11.21% |
| 2008-10-10 | 3.22 | 3.38 | 3.05 | 3.21 | 35685 | 116514 | -0.18 | -5.31% |
| 2008-09-26 | 3.33 | 3.41 | 3.00 | 3.39 | 42157 | 136333 | 0.22 | 6.94% |
| 2008-09-19 | 3.19 | 3.19 | 2.96 | 3.17 | 13328 | 40902 | 0.00 | 0.00% |
| 2008-09-12 | 3.86 | 3.86 | 3.08 | 3.17 | 21074 | 70233 | -0.69 | -17.88% |
| 2008-09-05 | 4.09 | 4.30 | 3.86 | 3.86 | 11935 | 48283 | -0.41 | -9.60% |
| 2008-08-29 | 4.60 | 4.68 | 4.00 | 4.27 | 15349 | 66187 | -0.33 | -7.17% |
| 2008-08-22 | 4.93 | 5.08 | 4.49 | 4.60 | 18850 | 88999 | -0.52 | -10.16% |
| 2008-08-15 | 5.64 | 5.90 | 4.84 | 5.12 | 16187 | 85805 | -0.81 | -13.66% |
| 2008-08-08 | 6.10 | 6.33 | 5.65 | 5.93 | 16914 | 101450 | -0.31 | -4.97% |
| 2008-08-01 | 6.45 | 6.50 | 5.78 | 6.24 | 31565 | 197110 | -0.20 | -3.11% |
| 2008-07-25 | 6.06 | 6.50 | 6.06 | 6.44 | 24421 | 154523 | 0.29 | 4.71% |
| 2008-07-18 | 6.35 | 6.60 | 5.70 | 6.15 | 31297 | 193360 | -0.14 | -2.23% |
| 2008-07-11 | 5.10 | 6.51 | 5.10 | 6.29 | 42916 | 257799 | 1.00 | 18.90% |
| 2008-07-04 | 5.16 | 5.54 | 4.94 | 5.29 | 22126 | 115264 | -0.13 | -2.40% |
| 2008-06-27 | 5.15 | 5.72 | 5.01 | 5.42 | 16180 | 87691 | 0.15 | 2.85% |
| 2008-06-20 | 5.47 | 5.93 | 5.13 | 5.27 | 24017 | 130798 | -0.49 | -8.51% |
| 2008-06-13 | 6.62 | 6.80 | 5.76 | 5.76 | 11510 | 69338 | -1.21 | -17.36% |
| 2008-06-06 | 6.94 | 7.17 | 6.77 | 6.97 | 21857 | 151878 | -0.02 | -0.29% |
| 2008-05-30 | 6.65 | 7.10 | 6.08 | 6.99 | 27864 | 187308 | 0.35 | 5.27% |
| 2008-05-23 | 7.01 | 7.20 | 6.41 | 6.64 | 24684 | 166835 | -0.55 | -7.65% |
| 2008-05-16 | 6.78 | 7.52 | 6.75 | 7.19 | 42753 | 305121 | 0.07 | 0.98% |
| 2008-05-09 | 6.81 | 7.87 | 6.70 | 7.12 | 68441 | 490054 | 0.63 | 9.71% |
| 2008-04-30 | 5.89 | 6.49 | 5.65 | 6.49 | 18552 | 112581 | 0.88 | 15.69% |
| 2008-04-25 | 5.82 | 5.90 | 4.93 | 5.61 | 27617 | 146747 | -0.03 | -0.53% |
| 2008-04-18 | 6.98 | 6.98 | 5.64 | 5.64 | 23379 | 145979 | -1.46 | -20.56% |
| 2008-04-11 | 6.46 | 7.13 | 6.44 | 7.10 | 28810 | 196301 | 0.74 | 11.63% |
| 2008-04-03 | 7.90 | 7.90 | 6.34 | 6.36 | 27106 | 182681 | -1.41 | -18.15% |
| 2008-03-28 | 8.39 | 8.60 | 7.62 | 7.77 | 37556 | 305693 | -0.57 | -6.83% |
| 2008-03-21 | 9.04 | 9.47 | 7.83 | 8.34 | 43621 | 363247 | -1.14 | -12.03% |
| 2008-03-14 | 10.39 | 10.88 | 9.38 | 9.48 | 23102 | 232014 | -1.47 | -13.43% |
| 2008-03-07 | 11.15 | 11.52 | 10.55 | 10.95 | 37502 | 414147 | -0.22 | -1.97% |
| 2008-02-29 | 10.99 | 11.37 | 10.26 | 11.17 | 31661 | 343828 | 0.02 | 0.18% |
| 2008-02-22 | 11.03 | 11.80 | 10.54 | 11.15 | 46617 | 526082 | 1.15 | 11.50% |
| 2008-02-15 | 9.90 | 10.38 | 9.72 | 10.00 | 14295 | 143637 | 0.16 | 1.63% |
| 2008-02-05 | 9.43 | 9.98 | 9.43 | 9.84 | 13982 | 136985 | 0.42 | 4.46% |
| 2008-02-01 | 10.80 | 10.80 | 9.42 | 9.42 | 45690 | 456899 | -1.37 | -12.70% |
| 2008-01-25 | 12.01 | 12.23 | 10.30 | 10.79 | 55673 | 605654 | -1.22 | -10.16% |
| 2008-01-18 | 13.80 | 14.06 | 11.75 | 12.01 | 64339 | 835026 | -1.72 | -12.53% |
| 2008-01-11 | 12.60 | 13.87 | 12.50 | 13.73 | 94198 | 1236874 | 1.13 | 8.97% |
| 2008-01-04 | 11.72 | 12.60 | 11.53 | 12.60 | 45369 | 546227 | 0.87 | 7.42% |
| 2007-12-28 | 11.06 | 12.08 | 11.03 | 11.73 | 56896 | 654329 | 0.67 | 6.06% |
| 2007-12-21 | 11.18 | 11.47 | 10.53 | 11.06 | 41927 | 457877 | -0.10 | -0.90% |
| 2007-12-14 | 10.12 | 11.59 | 9.90 | 11.16 | 83265 | 899265 | 0.93 | 9.09% |
| 2007-12-07 | 10.05 | 10.47 | 9.67 | 10.23 | 45022 | 451787 | 0.18 | 1.79% |
| 2007-11-30 | 9.80 | 10.30 | 9.60 | 10.05 | 45360 | 454304 | 0.38 | 3.93% |
| 2007-11-23 | 9.80 | 10.60 | 9.29 | 9.67 | 67544 | 675699 | 0.02 | 0.21% |
| 2007-11-16 | 10.99 | 10.99 | 9.44 | 9.65 | 88957 | 896057 | -1.50 | -13.45% |
| 2007-11-09 | 11.85 | 12.20 | 10.40 | 11.15 | 125769 | 1409234 | -0.70 | -5.91% |
| 2007-11-02 | 14.43 | 14.43 | 11.85 | 11.85 | 104614 | 1341504 | -3.34 | -21.99% |
| 2007-10-26 | 14.99 | 16.96 | 14.80 | 15.19 | 67841 | 1099972 | 0.54 | 3.69% |
| 2007-10-12 | 12.94 | 14.98 | 12.40 | 14.65 | 148873 | 2092395 | 2.33 | 18.91% |
| 2007-09-28 | 12.77 | 13.41 | 11.63 | 12.32 | 186660 | 2363551 | 0.16 | 1.32% |
| 2007-09-21 | 9.99 | 12.16 | 9.90 | 12.16 | 114677 | 1248923 | 2.36 | 24.08% |
| 2007-09-14 | 9.28 | 10.20 | 8.82 | 9.80 | 123508 | 1168728 | 0.26 | 2.73% |
| 2007-09-07 | 9.30 | 9.96 | 8.89 | 9.54 | 148385 | 1400286 | 0.28 | 3.02% |
| 2007-08-31 | 9.30 | 9.37 | 8.65 | 9.26 | 116777 | 1046951 | 0.13 | 1.42% |
| 2007-08-24 | 8.75 | 9.52 | 8.48 | 9.13 | 138183 | 1258629 | 0.43 | 4.94% |
| 2007-08-17 | 8.46 | 8.94 | 8.35 | 8.70 | 150372 | 1307859 | 0.64 | 7.94% |
| 2007-08-10 | 7.21 | 8.06 | 7.21 | 8.06 | 132807 | 1035554 | 0.76 | 10.41% |
| 2007-08-03 | 7.41 | 7.92 | 7.14 | 7.30 | 124063 | 938327 | -0.20 | -2.67% |
| 2007-07-27 | 6.87 | 7.57 | 6.87 | 7.50 | 85709 | 617475 | 0.58 | 8.38% |
| 2007-07-20 | 6.68 | 6.99 | 6.50 | 6.92 | 41262 | 280166 | 0.23 | 3.44% |
| 2007-07-13 | 6.78 | 7.25 | 6.50 | 6.69 | 99401 | 685643 | 0.04 | 0.60% |
| 2007-07-06 | 6.15 | 7.06 | 6.12 | 6.65 | 79888 | 527950 | 0.27 | 4.23% |
| 2007-06-29 | 7.38 | 7.38 | 6.38 | 6.38 | 98185 | 664783 | -1.07 | -14.36% |
| 2007-06-22 | 8.11 | 8.44 | 7.45 | 7.45 | 138493 | 1116274 | -0.73 | -8.92% |
| 2007-06-15 | 8.03 | 8.69 | 7.29 | 8.18 | 242464 | 1950473 | 0.26 | 3.28% |
| 2007-06-08 | 8.46 | 8.46 | 7.22 | 7.92 | 170515 | 1292513 | -0.99 | -11.11% |
| 2007-06-01 | 10.55 | 10.97 | 8.91 | 8.91 | 127884 | 1319328 | -1.62 | -15.38% |
| 2007-05-25 | 9.93 | 11.55 | 9.84 | 10.53 | 271155 | 2921570 | 0.72 | 7.34% |
| 2007-05-18 | 9.81 | 10.19 | 9.03 | 9.81 | 131718 | 1277906 | 0.03 | 0.31% |
| 2007-05-11 | 9.09 | 9.93 | 8.82 | 9.78 | 232430 | 2160574 | 0.21 | 2.19% |
| 2007-04-27 | 10.70 | 10.85 | 9.57 | 9.57 | 212279 | 2132084 | -0.96 | -9.12% |
| 2007-04-20 | 9.90 | 11.08 | 9.61 | 10.53 | 193629 | 1995947 | 0.55 | 5.51% |
| 2007-04-13 | 8.86 | 10.23 | 8.59 | 9.98 | 202879 | 1947411 | 1.11 | 12.51% |
| 2007-04-06 | 8.75 | 9.50 | 8.70 | 8.87 | 111371 | 996757 | 0.25 | 2.90% |
| 2007-03-30 | 9.77 | 9.81 | 8.42 | 8.62 | 132395 | 1210894 | -1.09 | -11.23% |
| 2007-03-23 | 9.31 | 9.78 | 8.43 | 9.71 | 218460 | 1988426 | 0.84 | 9.47% |
| 2007-03-16 | 7.65 | 8.87 | 7.29 | 8.87 | 138052 | 1076109 | 1.57 | 21.51% |
| 2007-03-09 | 6.96 | 7.30 | 6.56 | 7.30 | 133856 | 921354 | 0.39 | 5.64% |
| 2007-03-02 | 6.70 | 7.07 | 6.25 | 6.91 | 181521 | 1233997 | 0.50 | 7.80% |
| 2007-02-16 | 6.21 | 6.43 | 5.96 | 6.41 | 138514 | 855923 | 0.30 | 4.91% |
| 2007-02-09 | 5.30 | 6.12 | 5.30 | 6.11 | 61538 | 357925 | 0.79 | 14.85% |
| 2007-02-02 | 5.74 | 6.15 | 5.30 | 5.32 | 53477 | 305713 | -0.39 | -6.83% |
| 2007-01-26 | 5.60 | 6.18 | 5.43 | 5.71 | 96829 | 568345 | 0.22 | 4.01% |
| 2007-01-19 | 5.20 | 5.49 | 4.91 | 5.49 | 102778 | 540107 | 0.24 | 4.57% |
| 2007-01-12 | 4.21 | 5.25 | 4.21 | 5.25 | 106187 | 524121 | 1.05 | 25.00% |
| 2007-01-05 | 4.08 | 4.25 | 4.08 | 4.20 | 28112 | 117252 | 0.03 | 0.72% |
| 2006-12-29 | 4.16 | 4.30 | 4.05 | 4.17 | 49264 | 206190 | -0.04 | -0.95% |
| 2006-12-22 | 4.12 | 4.58 | 4.10 | 4.21 | 78393 | 339242 | 0.05 | 1.20% |
| 2006-12-15 | 4.11 | 4.25 | 3.98 | 4.16 | 57140 | 236499 | 0.15 | 3.74% |
| 2006-12-08 | 4.30 | 4.45 | 4.00 | 4.01 | 101708 | 424156 | -0.39 | -8.86% |
| 2006-12-01 | 4.38 | 4.50 | 4.09 | 4.40 | 65333 | 279097 | -0.02 | -0.45% |
