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 | 14.86 | 15.40 | 13.70 | 14.25 | 243005 | 3539478 | -0.56 | -3.78% |
| 2009-11-20 | 14.91 | 15.50 | 14.29 | 14.81 | 420791 | 6226608 | -0.07 | -0.47% |
| 2009-11-13 | 12.32 | 15.40 | 12.11 | 14.88 | 499999 | 7130522 | 2.56 | 20.78% |
| 2009-11-06 | 11.56 | 13.18 | 11.22 | 12.32 | 636661 | 7885763 | 0.76 | 6.57% |
| 2009-10-30 | 10.93 | 11.56 | 10.33 | 11.56 | 386080 | 4259250 | 0.49 | 4.43% |
| 2009-10-23 | 10.15 | 11.54 | 9.99 | 11.07 | 486829 | 5280581 | 0.82 | 8.00% |
| 2009-10-16 | 9.05 | 10.50 | 9.04 | 10.25 | 281599 | 2786740 | 1.21 | 13.38% |
| 2009-10-09 | 8.80 | 9.35 | 8.65 | 9.04 | 52694 | 478006 | 0.50 | 5.86% |
| 2009-09-30 | 9.77 | 9.92 | 8.50 | 8.54 | 101662 | 924480 | -1.23 | -12.59% |
| 2009-09-25 | 10.10 | 10.81 | 9.38 | 9.77 | 456711 | 4586185 | -0.61 | -5.88% |
| 2009-09-18 | 8.17 | 10.81 | 8.17 | 10.38 | 535194 | 5237123 | 2.23 | 27.36% |
| 2009-09-11 | 7.82 | 8.35 | 7.74 | 8.15 | 165418 | 1337850 | 0.35 | 4.49% |
| 2009-09-04 | 7.98 | 8.07 | 7.25 | 7.80 | 163290 | 1251396 | -0.30 | -3.70% |
| 2009-08-28 | 8.40 | 8.75 | 7.72 | 8.10 | 195217 | 1621243 | -0.30 | -3.57% |
| 2009-08-21 | 9.73 | 9.73 | 7.72 | 8.40 | 184244 | 1576110 | -1.48 | -14.98% |
| 2009-08-14 | 10.42 | 10.55 | 9.52 | 9.88 | 284979 | 2876736 | -0.29 | -2.85% |
| 2009-08-07 | 9.59 | 10.64 | 9.35 | 10.17 | 388953 | 3887617 | 0.55 | 5.72% |
| 2009-07-31 | 10.56 | 10.93 | 8.91 | 9.62 | 422984 | 4211494 | -0.82 | -7.85% |
| 2009-07-24 | 9.03 | 10.56 | 9.00 | 10.44 | 779178 | 7711384 | 1.40 | 15.49% |
| 2009-07-17 | 9.20 | 9.59 | 8.88 | 9.04 | 430010 | 3997554 | -0.23 | -2.48% |
| 2009-07-10 | 8.15 | 9.75 | 8.13 | 9.27 | 660319 | 5999336 | 1.11 | 13.60% |
| 2009-07-03 | 8.63 | 8.63 | 8.00 | 8.16 | 243191 | 1998765 | -0.40 | -4.67% |
| 2009-06-26 | 8.21 | 8.75 | 8.02 | 8.56 | 358899 | 3040115 | 0.36 | 4.39% |
| 2009-06-19 | 7.83 | 8.35 | 7.80 | 8.20 | 156442 | 1272076 | 0.32 | 4.06% |
| 2009-06-12 | 8.48 | 8.65 | 7.80 | 7.88 | 243288 | 2000264 | -0.66 | -7.73% |
| 2009-06-05 | 8.75 | 8.83 | 8.10 | 8.54 | 404793 | 3440606 | -0.19 | -2.18% |
| 2009-05-27 | 7.38 | 9.13 | 7.32 | 8.73 | 450965 | 3873935 | 1.10 | 14.42% |
| 2009-05-22 | 8.23 | 8.29 | 7.49 | 7.63 | 217058 | 1711746 | -0.58 | -7.07% |
| 2009-05-15 | 8.26 | 8.64 | 7.70 | 8.21 | 299442 | 2457587 | -0.04 | -0.48% |
| 2009-05-08 | 7.40 | 8.50 | 7.29 | 8.25 | 394812 | 3200943 | 0.86 | 11.64% |
| 2009-04-30 | 8.03 | 8.03 | 7.06 | 7.39 | 144872 | 1061652 | -0.66 | -8.20% |
| 2009-04-24 | 10.25 | 10.45 | 8.01 | 8.05 | 241252 | 2378548 | -2.13 | -20.92% |
| 2009-04-17 | 10.03 | 11.18 | 9.83 | 10.18 | 474968 | 4905920 | 0.16 | 1.60% |
| 2009-04-10 | 10.15 | 10.50 | 9.50 | 10.02 | 208223 | 2086671 | -0.14 | -1.38% |
| 2009-04-03 | 10.10 | 11.20 | 9.95 | 10.16 | 650743 | 6899218 | 0.11 | 1.09% |
| 2009-03-27 | 9.81 | 10.71 | 9.38 | 10.05 | 481004 | 4857829 | 0.25 | 2.55% |
| 2009-03-20 | 8.88 | 10.27 | 8.66 | 9.80 | 526173 | 5086767 | 0.77 | 8.53% |
| 2009-03-13 | 9.40 | 10.16 | 8.55 | 9.03 | 522709 | 4924299 | -0.23 | -2.48% |
| 2009-03-06 | 8.45 | 9.99 | 8.40 | 9.26 | 381894 | 3580080 | 0.33 | 3.69% |
| 2009-02-27 | 9.95 | 10.84 | 8.93 | 8.93 | 520848 | 5146174 | -1.26 | -12.37% |
| 2009-02-20 | 11.34 | 11.50 | 9.66 | 10.19 | 567671 | 5920642 | -1.05 | -9.34% |
| 2009-02-13 | 9.06 | 11.96 | 8.88 | 11.24 | 704828 | 7134102 | 2.21 | 24.47% |
| 2009-02-06 | 6.40 | 9.03 | 6.40 | 9.03 | 508715 | 4096313 | 3.21 | 55.16% |
| 2009-01-23 | 5.82 | 5.82 | 5.82 | 5.82 | 8439 | 49118 | 0.53 | 10.02% |
| 2009-01-15 | 4.83 | 5.29 | 4.56 | 5.29 | 151212 | 750446 | 0.41 | 8.40% |
| 2009-01-09 | 4.60 | 5.23 | 4.51 | 4.88 | 179678 | 886189 | 0.16 | 3.39% |
| 2008-12-26 | 5.43 | 5.43 | 4.65 | 4.72 | 206250 | 1039951 | -0.68 | -12.59% |
| 2008-12-19 | 5.27 | 5.82 | 5.10 | 5.40 | 357039 | 1959241 | 0.14 | 2.66% |
| 2008-12-12 | 4.68 | 5.56 | 4.40 | 5.26 | 464220 | 2354887 | 0.63 | 13.61% |
| 2008-12-05 | 4.01 | 4.71 | 3.88 | 4.63 | 246888 | 1073005 | 0.57 | 14.04% |
| 2008-11-28 | 4.03 | 4.09 | 3.51 | 4.06 | 121170 | 466174 | 0.02 | 0.49% |
| 2008-11-21 | 3.86 | 4.38 | 3.53 | 4.04 | 276886 | 1120856 | 0.17 | 4.39% |
| 2008-11-14 | 3.19 | 3.90 | 3.18 | 3.87 | 141068 | 491864 | 0.74 | 23.64% |
| 2008-11-07 | 3.26 | 3.40 | 2.86 | 3.13 | 91797 | 283566 | -0.29 | -8.48% |
| 2008-10-31 | 4.20 | 4.41 | 3.38 | 3.42 | 109743 | 419670 | -1.10 | -24.34% |
| 2008-10-24 | 4.73 | 5.18 | 4.42 | 4.52 | 179328 | 873099 | -0.21 | -4.44% |
| 2008-10-17 | 4.63 | 5.32 | 4.36 | 4.73 | 215979 | 1063098 | 0.08 | 1.72% |
| 2008-10-10 | 4.87 | 5.18 | 4.32 | 4.65 | 140528 | 684323 | -0.33 | -6.63% |
| 2008-09-26 | 4.85 | 5.16 | 4.20 | 4.98 | 196431 | 953832 | 0.29 | 6.18% |
| 2008-09-19 | 4.43 | 4.69 | 3.95 | 4.69 | 70402 | 311092 | 0.27 | 6.11% |
| 2008-09-12 | 4.59 | 4.59 | 4.17 | 4.42 | 85748 | 373791 | -0.13 | -2.86% |
| 2008-09-05 | 5.13 | 5.45 | 4.55 | 4.55 | 190332 | 964393 | -0.58 | -11.31% |
| 2008-08-29 | 4.50 | 5.28 | 4.39 | 5.13 | 202576 | 1002747 | 0.60 | 13.24% |
| 2008-08-22 | 4.50 | 4.56 | 3.87 | 4.53 | 55030 | 235773 | 0.07 | 1.57% |
| 2008-08-15 | 5.05 | 5.05 | 4.15 | 4.46 | 43198 | 195223 | -0.63 | -12.38% |
| 2008-08-08 | 5.76 | 5.92 | 5.08 | 5.09 | 57185 | 320569 | -0.76 | -12.99% |
| 2008-08-01 | 6.20 | 6.74 | 5.53 | 5.85 | 198627 | 1243042 | 0.06 | 1.04% |
| 2008-07-25 | 5.39 | 5.99 | 5.30 | 5.79 | 84280 | 483294 | 0.40 | 7.42% |
| 2008-07-18 | 5.35 | 5.89 | 5.07 | 5.39 | 73482 | 404702 | 0.00 | 0.00% |
| 2008-07-11 | 5.16 | 5.86 | 5.16 | 5.39 | 90418 | 496573 | 0.23 | 4.46% |
| 2008-07-04 | 4.95 | 5.26 | 4.81 | 5.16 | 43812 | 220271 | 0.21 | 4.24% |
| 2008-06-27 | 4.99 | 5.53 | 4.81 | 4.95 | 83668 | 435957 | -0.31 | -5.89% |
| 2008-06-20 | 6.00 | 6.68 | 5.05 | 5.26 | 143512 | 857218 | -0.80 | -13.20% |
| 2008-06-13 | 6.30 | 6.33 | 5.61 | 6.06 | 51564 | 310403 | -0.48 | -7.34% |
| 2008-06-06 | 6.65 | 6.86 | 6.40 | 6.54 | 56756 | 377341 | -0.21 | -3.11% |
| 2008-05-30 | 6.60 | 7.48 | 6.45 | 6.75 | 183328 | 1309679 | 0.04 | 0.60% |
| 2008-05-23 | 7.21 | 7.31 | 6.01 | 6.71 | 85015 | 569713 | -0.50 | -6.93% |
| 2008-05-16 | 7.53 | 7.77 | 7.13 | 7.21 | 119282 | 886275 | -0.57 | -7.33% |
| 2008-05-09 | 7.01 | 7.94 | 6.76 | 7.78 | 229057 | 1698488 | 0.77 | 10.98% |
| 2008-04-30 | 6.70 | 7.07 | 6.50 | 7.01 | 50187 | 339236 | 0.26 | 3.85% |
| 2008-04-25 | 6.40 | 7.13 | 5.46 | 6.75 | 106054 | 687005 | 0.81 | 13.64% |
| 2008-04-18 | 7.40 | 7.45 | 5.91 | 5.94 | 69774 | 467194 | -1.58 | -21.01% |
| 2008-04-11 | 7.25 | 7.90 | 7.06 | 7.52 | 61410 | 464263 | 0.23 | 3.15% |
| 2008-04-03 | 8.54 | 9.10 | 6.99 | 7.29 | 64038 | 516158 | -1.86 | -20.33% |
| 2008-03-28 | 9.78 | 9.97 | 8.31 | 9.15 | 139995 | 1316636 | -0.20 | -2.14% |
| 2008-03-21 | 9.75 | 9.89 | 7.96 | 9.35 | 103549 | 916406 | -0.47 | -4.79% |
| 2008-03-14 | 10.85 | 10.88 | 9.56 | 9.82 | 74480 | 765041 | -1.05 | -9.66% |
| 2008-03-07 | 10.40 | 11.34 | 10.30 | 10.87 | 191649 | 2091692 | 0.47 | 4.52% |
| 2008-02-29 | 10.50 | 10.94 | 9.82 | 10.40 | 82656 | 854241 | -0.14 | -1.33% |
| 2008-02-22 | 10.59 | 11.35 | 10.38 | 10.54 | 118218 | 1281051 | 0.26 | 2.53% |
| 2008-02-15 | 9.47 | 10.97 | 9.45 | 10.28 | 117546 | 1216834 | 0.27 | 2.70% |
| 2008-02-05 | 9.10 | 10.18 | 9.10 | 10.01 | 59179 | 577684 | 1.21 | 13.75% |
| 2008-02-01 | 10.00 | 10.20 | 8.39 | 8.80 | 157197 | 1517849 | -1.38 | -13.56% |
| 2008-01-25 | 11.50 | 11.60 | 9.43 | 10.18 | 126120 | 1296443 | -1.25 | -10.94% |
| 2008-01-18 | 11.30 | 12.23 | 10.82 | 11.43 | 214647 | 2532871 | 0.23 | 2.05% |
| 2008-01-11 | 11.79 | 12.30 | 11.00 | 11.20 | 200063 | 2319632 | -0.69 | -5.80% |
| 2008-01-04 | 11.25 | 12.26 | 10.91 | 11.89 | 155334 | 1804438 | 0.70 | 6.26% |
| 2007-12-28 | 10.70 | 11.94 | 10.69 | 11.19 | 338189 | 3784926 | 0.50 | 4.68% |
| 2007-12-21 | 9.42 | 10.69 | 9.14 | 10.69 | 183528 | 1810212 | 1.33 | 14.21% |
| 2007-12-14 | 9.05 | 9.97 | 8.97 | 9.36 | 229973 | 2188416 | 0.18 | 1.96% |
| 2007-12-07 | 8.22 | 9.26 | 8.14 | 9.18 | 132859 | 1152301 | 0.96 | 11.68% |
| 2007-11-30 | 8.51 | 8.78 | 8.17 | 8.22 | 98776 | 837539 | -0.18 | -2.14% |
| 2007-11-23 | 9.19 | 9.65 | 8.00 | 8.40 | 180223 | 1639241 | -0.76 | -8.30% |
| 2007-11-16 | 8.45 | 9.45 | 8.40 | 9.16 | 226489 | 2027170 | 0.52 | 6.02% |
| 2007-11-09 | 12.90 | 12.90 | 8.55 | 8.64 | 448696 | 4577352 | -11.29 | -56.65% |
| 2007-10-12 | 19.91 | 21.25 | 19.24 | 19.93 | 173479 | 3558640 | 0.96 | 5.06% |
| 2007-09-21 | 17.01 | 19.11 | 16.40 | 18.97 | 104870 | 1866861 | 1.71 | 9.91% |
| 2007-09-14 | 17.45 | 18.38 | 16.10 | 17.26 | 109650 | 1890249 | -0.39 | -2.21% |
| 2007-09-07 | 15.70 | 17.80 | 15.50 | 17.65 | 172283 | 2891816 | 2.15 | 13.87% |
| 2007-08-31 | 16.17 | 16.17 | 14.39 | 15.50 | 101180 | 1538435 | -0.45 | -2.82% |
| 2007-08-24 | 14.45 | 16.20 | 14.38 | 15.95 | 112483 | 1689711 | 1.47 | 10.15% |
| 2007-08-17 | 15.30 | 16.41 | 13.88 | 14.48 | 82799 | 1242125 | -0.83 | -5.42% |
| 2007-08-10 | 14.86 | 16.53 | 14.50 | 15.31 | 102257 | 1573894 | 0.82 | 5.66% |
| 2007-08-03 | 15.61 | 15.95 | 14.11 | 14.49 | 96884 | 1455244 | -1.04 | -6.70% |
| 2007-07-27 | 14.39 | 15.54 | 14.02 | 15.53 | 124096 | 1829162 | 1.10 | 7.62% |
| 2007-07-20 | 14.30 | 14.75 | 13.62 | 14.43 | 52726 | 742338 | 0.09 | 0.63% |
| 2007-07-13 | 15.32 | 16.09 | 13.13 | 14.34 | 108105 | 1519846 | -1.79 | -11.10% |
| 2007-06-22 | 17.31 | 18.15 | 16.13 | 16.13 | 70526 | 1224870 | -1.08 | -6.28% |
| 2007-06-15 | 17.75 | 18.60 | 16.80 | 17.21 | 73851 | 1301190 | -0.16 | -0.92% |
| 2007-06-07 | 17.57 | 17.57 | 15.86 | 17.37 | 62755 | 1051019 | -1.12 | -6.06% |
| 2007-06-01 | 21.55 | 22.20 | 18.49 | 18.49 | 57978 | 1203131 | -3.06 | -14.20% |
| 2007-05-25 | 18.10 | 22.68 | 18.09 | 21.55 | 114261 | 2407358 | 2.59 | 13.66% |
| 2007-05-18 | 17.44 | 19.50 | 17.11 | 18.96 | 123464 | 2313976 | 1.27 | 7.18% |
| 2007-05-11 | 16.80 | 17.80 | 16.45 | 17.69 | 152253 | 2604872 | 0.78 | 4.61% |
| 2007-04-27 | 17.19 | 17.45 | 15.56 | 16.91 | 147902 | 2454029 | -0.44 | -2.54% |
| 2007-04-20 | 16.02 | 17.65 | 15.92 | 17.35 | 187449 | 3139836 | 1.14 | 7.03% |
| 2007-04-13 | 14.59 | 16.40 | 14.15 | 16.21 | 176135 | 2701205 | 1.51 | 10.27% |
| 2007-04-06 | 14.86 | 15.10 | 14.16 | 14.70 | 110155 | 1607017 | -0.16 | -1.08% |
| 2007-03-30 | 15.80 | 15.99 | 14.40 | 14.86 | 66966 | 999856 | -0.96 | -6.07% |
| 2007-03-23 | 14.56 | 16.98 | 14.56 | 15.82 | 87342 | 1386525 | 0.85 | 5.68% |
| 2007-03-16 | 14.18 | 16.36 | 13.85 | 14.97 | 82603 | 1259321 | 0.72 | 5.05% |
| 2007-03-09 | 14.39 | 14.59 | 13.50 | 14.25 | 42423 | 594646 | -0.14 | -0.97% |
| 2007-03-02 | 13.36 | 14.84 | 12.75 | 14.39 | 78871 | 1098422 | 0.97 | 7.23% |
| 2007-02-16 | 12.50 | 13.42 | 12.29 | 13.42 | 63920 | 823106 | 0.98 | 7.88% |
| 2007-02-09 | 11.00 | 12.44 | 10.88 | 12.44 | 46967 | 554346 | 1.50 | 13.71% |
| 2007-02-02 | 11.72 | 12.77 | 10.84 | 10.94 | 56460 | 664509 | -0.77 | -6.58% |
| 2007-01-26 | 12.15 | 12.74 | 11.31 | 11.71 | 56632 | 690078 | -0.56 | -4.56% |
| 2007-01-19 | 10.86 | 12.65 | 10.65 | 12.27 | 79279 | 924995 | 1.41 | 12.98% |
| 2007-01-12 | 11.22 | 11.98 | 10.73 | 10.86 | 61928 | 703266 | -0.35 | -3.12% |
| 2007-01-05 | 10.63 | 11.24 | 10.36 | 11.21 | 31248 | 333408 | 0.33 | 3.03% |
| 2006-12-29 | 11.11 | 11.20 | 10.60 | 10.88 | 56901 | 620141 | -0.09 | -0.82% |
| 2006-12-22 | 11.28 | 11.28 | 10.20 | 10.97 | 94136 | 1009974 | 0.05 | 0.46% |
| 2006-12-15 | 9.30 | 11.08 | 9.30 | 10.92 | 92114 | 931469 | 1.66 | 17.93% |
| 2006-12-08 | 9.40 | 10.10 | 9.12 | 9.26 | 56536 | 539150 | -0.12 | -1.28% |
| 2006-12-01 | 9.06 | 9.62 | 8.94 | 9.38 | 47097 | 438739 | 0.34 | 3.76% |
