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 | 20.99 | 21.66 | 17.93 | 17.96 | 370705 | 7499796 | -3.10 | -14.72% |
| 2009-11-20 | 20.33 | 22.50 | 20.20 | 21.06 | 545120 | 11494252 | 0.75 | 3.69% |
| 2009-11-13 | 20.00 | 20.95 | 19.50 | 20.31 | 331760 | 6737846 | 0.10 | 0.49% |
| 2009-11-06 | 19.30 | 20.85 | 18.58 | 20.21 | 438193 | 8862958 | 0.44 | 2.23% |
| 2009-10-30 | 20.24 | 21.44 | 19.15 | 19.77 | 514217 | 10365198 | -0.47 | -2.32% |
| 2009-10-23 | 20.63 | 22.48 | 19.88 | 20.24 | 551432 | 11515682 | -0.94 | -4.44% |
| 2009-10-16 | 17.05 | 21.95 | 16.55 | 21.18 | 742764 | 14173898 | 4.06 | 23.71% |
| 2009-10-09 | 16.09 | 17.27 | 15.81 | 17.12 | 116620 | 1921787 | 1.36 | 8.63% |
| 2009-09-30 | 19.21 | 19.60 | 15.55 | 15.76 | 285617 | 4777150 | -3.36 | -17.57% |
| 2009-09-24 | 19.00 | 21.70 | 17.95 | 19.12 | 545044 | 10870206 | -0.12 | -0.62% |
| 2009-09-18 | 19.01 | 23.00 | 18.10 | 19.24 | 910753 | 18705564 | -1.88 | -8.90% |
| 2009-09-10 | 14.21 | 21.12 | 14.21 | 21.12 | 701198 | 12677019 | 6.72 | 46.67% |
| 2009-09-04 | 13.72 | 15.78 | 12.80 | 14.40 | 715785 | 10155777 | 0.02 | 0.14% |
| 2009-08-28 | 12.50 | 17.35 | 11.90 | 14.38 | 684201 | 10261310 | 2.53 | 21.35% |
| 2009-08-21 | 8.59 | 11.85 | 8.20 | 11.85 | 779335 | 7708926 | 3.23 | 37.47% |
| 2009-08-14 | 7.57 | 8.77 | 7.30 | 8.62 | 413920 | 3398650 | 1.13 | 15.09% |
| 2009-08-07 | 7.45 | 7.76 | 7.31 | 7.49 | 156075 | 1177358 | 0.09 | 1.22% |
| 2009-07-31 | 7.29 | 7.60 | 6.72 | 7.40 | 139135 | 1014088 | 0.12 | 1.65% |
| 2009-07-24 | 7.40 | 7.85 | 7.16 | 7.28 | 210930 | 1582734 | 0.04 | 0.55% |
| 2009-07-17 | 6.90 | 7.80 | 6.90 | 7.24 | 290349 | 2128716 | 0.39 | 5.69% |
| 2009-07-10 | 6.63 | 7.07 | 6.40 | 6.85 | 136239 | 920768 | 0.20 | 3.01% |
| 2009-07-03 | 6.60 | 7.17 | 6.51 | 6.65 | 148946 | 1006929 | 0.07 | 1.06% |
| 2009-06-26 | 6.60 | 6.84 | 6.48 | 6.58 | 127860 | 851014 | -0.02 | -0.30% |
| 2009-06-19 | 6.38 | 6.70 | 6.26 | 6.60 | 116483 | 750070 | 0.22 | 3.45% |
| 2009-06-12 | 6.09 | 6.92 | 6.04 | 6.38 | 253213 | 1658928 | 0.29 | 4.76% |
| 2009-06-05 | 6.11 | 6.32 | 6.05 | 6.09 | 68154 | 420215 | 0.02 | 0.33% |
| 2009-05-27 | 5.90 | 6.30 | 5.71 | 6.07 | 60521 | 367405 | 0.00 | 0.00% |
| 2009-05-22 | 6.14 | 6.56 | 5.92 | 6.07 | 135862 | 855633 | -0.07 | -1.14% |
| 2009-05-14 | 6.45 | 6.45 | 5.82 | 6.14 | 86243 | 526167 | -0.26 | -4.06% |
| 2009-05-08 | 6.45 | 6.78 | 6.18 | 6.40 | 274439 | 1772656 | -0.07 | -1.08% |
| 2009-04-30 | 5.45 | 6.48 | 5.35 | 6.47 | 153804 | 907229 | 1.01 | 18.50% |
| 2009-04-24 | 5.60 | 6.15 | 5.36 | 5.46 | 175259 | 1011525 | -0.16 | -2.85% |
| 2009-04-17 | 5.85 | 5.92 | 5.48 | 5.62 | 227533 | 1295100 | -0.23 | -3.93% |
| 2009-04-10 | 5.24 | 5.86 | 5.03 | 5.85 | 182800 | 1009613 | 0.59 | 11.22% |
| 2009-04-03 | 5.31 | 5.65 | 5.11 | 5.26 | 158716 | 859385 | -0.03 | -0.57% |
| 2009-03-27 | 5.05 | 5.38 | 4.98 | 5.29 | 153328 | 799943 | 0.25 | 4.96% |
| 2009-03-20 | 4.74 | 5.17 | 4.63 | 5.04 | 88100 | 438924 | 0.31 | 6.55% |
| 2009-03-13 | 5.02 | 5.17 | 4.61 | 4.73 | 83072 | 406749 | -0.29 | -5.78% |
| 2009-03-06 | 4.50 | 5.03 | 4.33 | 5.02 | 87859 | 414928 | 0.67 | 15.40% |
| 2009-02-27 | 5.18 | 5.70 | 4.30 | 4.35 | 126469 | 653806 | -0.90 | -17.14% |
| 2009-02-20 | 5.30 | 5.85 | 4.84 | 5.25 | 163416 | 870602 | -0.04 | -0.76% |
| 2009-02-13 | 4.86 | 5.50 | 4.73 | 5.29 | 223071 | 1133700 | 0.41 | 8.40% |
| 2009-02-06 | 4.13 | 4.92 | 4.13 | 4.88 | 237292 | 1108508 | 0.75 | 18.16% |
| 2009-01-23 | 4.27 | 4.33 | 4.01 | 4.13 | 44805 | 187567 | -0.13 | -3.05% |
| 2009-01-16 | 3.88 | 4.40 | 3.86 | 4.26 | 147167 | 626160 | 0.37 | 9.51% |
| 2009-01-09 | 3.69 | 3.95 | 3.69 | 3.89 | 45550 | 174486 | 0.09 | 2.37% |
| 2008-12-26 | 4.43 | 4.43 | 3.72 | 3.80 | 50795 | 206761 | -0.59 | -13.44% |
| 2008-12-19 | 4.12 | 4.43 | 3.94 | 4.39 | 86564 | 365469 | 0.29 | 7.07% |
| 2008-12-12 | 4.23 | 5.10 | 4.06 | 4.10 | 212546 | 973652 | -0.10 | -2.38% |
| 2008-12-05 | 3.76 | 4.27 | 3.76 | 4.20 | 136956 | 558631 | 0.39 | 10.24% |
| 2008-11-28 | 3.78 | 3.87 | 3.38 | 3.81 | 73868 | 270021 | 0.03 | 0.79% |
| 2008-11-21 | 3.52 | 4.27 | 3.52 | 3.78 | 138000 | 532443 | 0.12 | 3.28% |
| 2008-11-14 | 3.00 | 3.66 | 2.94 | 3.66 | 130327 | 442740 | 0.72 | 24.49% |
| 2008-11-07 | 2.90 | 2.98 | 2.67 | 2.94 | 23731 | 67256 | -0.01 | -0.34% |
| 2008-10-31 | 3.31 | 3.40 | 2.90 | 2.95 | 33331 | 101503 | -0.47 | -13.74% |
| 2008-10-24 | 3.39 | 3.68 | 3.30 | 3.42 | 30881 | 107662 | 0.03 | 0.89% |
| 2008-10-17 | 3.60 | 3.89 | 3.30 | 3.39 | 35397 | 126740 | -0.46 | -11.95% |
| 2008-10-10 | 4.50 | 4.52 | 3.85 | 3.85 | 41429 | 174596 | -0.77 | -16.67% |
| 2008-09-26 | 4.90 | 5.14 | 4.12 | 4.62 | 108993 | 508947 | -0.06 | -1.28% |
| 2008-09-19 | 5.50 | 5.50 | 4.07 | 4.68 | 105007 | 485919 | -0.86 | -15.52% |
| 2008-09-12 | 5.08 | 6.10 | 5.03 | 5.54 | 132013 | 757094 | 0.24 | 4.53% |
| 2008-09-04 | 5.42 | 5.60 | 5.08 | 5.30 | 47507 | 256756 | -0.13 | -2.39% |
| 2008-08-29 | 5.53 | 5.76 | 4.89 | 5.43 | 69614 | 367139 | -0.21 | -3.72% |
| 2008-08-22 | 5.36 | 5.96 | 4.66 | 5.64 | 99455 | 544259 | 0.34 | 6.42% |
| 2008-08-15 | 5.85 | 5.85 | 4.80 | 5.30 | 58195 | 304827 | -0.55 | -9.40% |
| 2008-08-08 | 7.40 | 7.50 | 5.85 | 5.85 | 98252 | 637389 | -1.57 | -21.16% |
| 2008-08-01 | 7.95 | 8.25 | 7.11 | 7.42 | 135650 | 1054797 | -0.61 | -7.60% |
| 2008-07-25 | 6.86 | 8.12 | 6.77 | 8.03 | 204608 | 1554737 | 1.16 | 16.89% |
| 2008-07-18 | 6.74 | 7.53 | 6.31 | 6.87 | 133046 | 915120 | 0.17 | 2.54% |
| 2008-07-11 | 5.60 | 6.90 | 5.60 | 6.70 | 85191 | 550492 | 1.10 | 19.64% |
| 2008-07-04 | 5.56 | 5.76 | 5.20 | 5.60 | 19927 | 110070 | 0.04 | 0.72% |
| 2008-06-27 | 5.55 | 6.12 | 5.35 | 5.56 | 40984 | 236260 | -0.04 | -0.71% |
| 2008-06-20 | 6.26 | 6.38 | 5.12 | 5.60 | 38525 | 222491 | -0.70 | -11.11% |
| 2008-06-13 | 7.11 | 7.40 | 6.25 | 6.30 | 25500 | 171611 | -1.37 | -17.86% |
| 2008-06-06 | 7.45 | 8.19 | 7.40 | 7.67 | 45576 | 355392 | 0.11 | 1.46% |
| 2008-05-30 | 7.53 | 8.19 | 7.30 | 7.56 | 65097 | 504708 | -0.14 | -1.82% |
| 2008-05-23 | 8.70 | 8.88 | 7.32 | 7.70 | 71068 | 573942 | -1.07 | -12.20% |
| 2008-05-16 | 9.29 | 9.98 | 8.60 | 8.77 | 139223 | 1319809 | -0.47 | -5.09% |
| 2008-05-09 | 9.32 | 10.30 | 9.11 | 9.24 | 203445 | 1960367 | 0.06 | 0.65% |
| 2008-04-30 | 8.30 | 9.19 | 8.05 | 9.18 | 93142 | 821264 | 0.83 | 9.94% |
| 2008-04-25 | 7.80 | 8.38 | 6.63 | 8.35 | 64611 | 500525 | 0.87 | 11.63% |
| 2008-04-17 | 8.55 | 8.55 | 7.33 | 7.48 | 25790 | 205440 | -0.98 | -11.58% |
| 2008-04-11 | 8.23 | 8.78 | 7.76 | 8.46 | 48082 | 403888 | 0.23 | 2.79% |
| 2008-04-03 | 9.00 | 9.14 | 7.68 | 8.23 | 33460 | 279696 | -1.02 | -11.03% |
| 2008-03-28 | 9.67 | 10.18 | 8.61 | 9.25 | 45021 | 431152 | -0.35 | -3.65% |
| 2008-03-21 | 10.28 | 10.29 | 8.45 | 9.60 | 51196 | 476731 | -0.65 | -6.34% |
| 2008-03-14 | 11.50 | 11.78 | 9.93 | 10.25 | 46455 | 501990 | -1.32 | -11.41% |
| 2008-03-07 | 11.15 | 12.18 | 11.01 | 11.57 | 101657 | 1200058 | 0.20 | 1.76% |
| 2008-02-29 | 11.10 | 11.60 | 10.70 | 11.37 | 72657 | 817242 | 0.26 | 2.34% |
| 2008-02-22 | 11.33 | 12.55 | 10.81 | 11.11 | 127564 | 1478093 | 0.18 | 1.65% |
| 2008-02-15 | 10.39 | 11.40 | 10.30 | 10.93 | 43448 | 472446 | 0.47 | 4.49% |
| 2008-02-05 | 9.89 | 10.68 | 9.55 | 10.46 | 32668 | 334750 | 1.08 | 11.51% |
| 2008-02-01 | 11.95 | 12.33 | 9.35 | 9.38 | 101470 | 1114276 | -2.54 | -21.31% |
| 2008-01-25 | 12.32 | 12.80 | 10.38 | 11.92 | 168644 | 1988067 | -0.38 | -3.09% |
| 2008-01-18 | 11.54 | 12.82 | 11.03 | 12.30 | 149552 | 1803587 | 0.73 | 6.31% |
| 2008-01-11 | 11.19 | 12.15 | 11.19 | 11.57 | 127405 | 1490471 | 0.40 | 3.58% |
| 2008-01-04 | 11.10 | 11.43 | 11.00 | 11.17 | 55751 | 625201 | 0.22 | 2.01% |
| 2007-12-28 | 10.56 | 11.15 | 10.41 | 10.95 | 105712 | 1138719 | 0.38 | 3.60% |
| 2007-12-21 | 10.36 | 10.69 | 10.01 | 10.57 | 102419 | 1073424 | 0.23 | 2.22% |
| 2007-12-14 | 9.67 | 10.48 | 9.40 | 10.34 | 106006 | 1064452 | 0.62 | 6.38% |
| 2007-12-07 | 9.24 | 9.73 | 9.24 | 9.72 | 47166 | 449790 | 0.49 | 5.31% |
| 2007-11-30 | 9.49 | 9.97 | 9.16 | 9.23 | 42306 | 404241 | -0.17 | -1.81% |
| 2007-11-23 | 9.41 | 9.82 | 8.92 | 9.40 | 33072 | 312502 | 0.01 | 0.11% |
| 2007-11-16 | 9.65 | 10.47 | 9.20 | 9.39 | 104439 | 1042145 | -0.31 | -3.20% |
| 2007-11-09 | 9.61 | 10.25 | 9.30 | 9.70 | 50700 | 495641 | 0.00 | 0.00% |
| 2007-11-02 | 8.60 | 9.83 | 8.59 | 9.70 | 48569 | 457018 | 1.05 | 12.14% |
| 2007-10-26 | 10.33 | 10.33 | 8.31 | 8.65 | 42506 | 396409 | -2.04 | -19.08% |
| 2007-10-18 | 10.36 | 10.99 | 9.99 | 10.69 | 45958 | 481274 | 0.17 | 1.62% |
| 2007-10-12 | 11.36 | 11.94 | 10.00 | 10.52 | 68185 | 764794 | -0.83 | -7.31% |
| 2007-09-28 | 10.85 | 12.18 | 10.81 | 11.35 | 89570 | 1022432 | 0.43 | 3.94% |
| 2007-09-21 | 10.97 | 11.63 | 10.60 | 10.92 | 75190 | 843703 | -0.21 | -1.89% |
| 2007-09-14 | 11.69 | 11.95 | 10.01 | 11.13 | 95303 | 1058805 | -0.90 | -7.48% |
| 2007-09-06 | 11.72 | 12.40 | 11.21 | 12.03 | 143762 | 1705505 | 0.23 | 1.95% |
| 2007-08-31 | 10.68 | 11.98 | 10.40 | 11.80 | 188498 | 2138113 | 1.29 | 12.27% |
| 2007-08-24 | 10.36 | 10.92 | 10.35 | 10.51 | 118759 | 1267325 | 0.33 | 3.24% |
| 2007-08-17 | 9.50 | 10.40 | 9.45 | 10.18 | 81330 | 815354 | 0.53 | 5.49% |
| 2007-08-10 | 10.85 | 10.99 | 9.40 | 9.65 | 86915 | 880037 | -0.86 | -8.18% |
| 2007-08-02 | 10.25 | 11.41 | 10.10 | 10.51 | 136305 | 1453445 | 0.32 | 3.14% |
| 2007-07-27 | 9.33 | 10.25 | 9.30 | 10.19 | 111990 | 1105210 | 0.85 | 9.10% |
| 2007-07-20 | 9.66 | 9.66 | 8.30 | 9.34 | 84420 | 766908 | 0.56 | 6.38% |
| 2007-07-13 | 8.36 | 9.20 | 8.10 | 8.78 | 78737 | 686296 | 0.44 | 5.28% |
| 2007-07-06 | 8.52 | 9.00 | 7.57 | 8.34 | 65678 | 548502 | -0.18 | -2.11% |
| 2007-06-29 | 10.40 | 10.55 | 8.39 | 8.52 | 105767 | 1008957 | -1.74 | -16.96% |
| 2007-06-22 | 11.68 | 12.66 | 10.26 | 10.26 | 139414 | 1628077 | -1.36 | -11.70% |
| 2007-06-15 | 10.50 | 13.30 | 10.33 | 11.62 | 325950 | 3910921 | 1.36 | 13.26% |
| 2007-06-08 | 10.49 | 10.58 | 8.77 | 10.26 | 203783 | 1967109 | -0.56 | -5.18% |
| 2007-06-01 | 15.32 | 15.35 | 10.82 | 10.82 | 223222 | 3011144 | -4.16 | -27.77% |
| 2007-05-25 | 13.13 | 15.30 | 13.02 | 14.98 | 235145 | 3367987 | 1.21 | 8.79% |
| 2007-05-17 | 14.33 | 14.98 | 12.81 | 13.77 | 124434 | 1734524 | -0.80 | -5.49% |
| 2007-05-11 | 12.30 | 15.38 | 12.19 | 14.57 | 273373 | 3790724 | 2.38 | 19.52% |
| 2007-04-27 | 11.45 | 12.41 | 11.10 | 12.19 | 211480 | 2483187 | 1.14 | 10.32% |
| 2007-04-20 | 10.20 | 11.28 | 9.85 | 11.05 | 230808 | 2454210 | 0.85 | 8.33% |
| 2007-04-12 | 10.01 | 10.29 | 9.75 | 10.20 | 141427 | 1418678 | 0.30 | 3.03% |
| 2007-04-06 | 9.39 | 10.08 | 9.25 | 9.90 | 121929 | 1167528 | 0.52 | 5.54% |
| 2007-03-30 | 9.04 | 10.08 | 9.00 | 9.38 | 222418 | 2126336 | 0.38 | 4.22% |
| 2007-03-23 | 8.35 | 9.28 | 8.35 | 9.00 | 126268 | 1129837 | 0.16 | 1.81% |
| 2007-03-16 | 8.06 | 9.50 | 7.95 | 8.84 | 290858 | 2569240 | 0.82 | 10.22% |
| 2007-03-09 | 8.30 | 8.45 | 7.68 | 8.02 | 113864 | 916608 | -0.29 | -3.49% |
| 2007-03-02 | 7.70 | 8.58 | 7.17 | 8.31 | 206987 | 1652569 | 0.60 | 7.78% |
| 2007-02-16 | 7.20 | 7.99 | 7.12 | 7.71 | 133133 | 1004911 | 0.54 | 7.53% |
| 2007-02-09 | 6.90 | 7.36 | 6.81 | 7.17 | 75753 | 540588 | 0.16 | 2.28% |
| 2007-02-02 | 7.52 | 7.74 | 6.61 | 7.01 | 198565 | 1458856 | -0.14 | -1.96% |
| 2007-01-26 | 6.81 | 7.37 | 6.59 | 7.15 | 171708 | 1189003 | 0.47 | 7.04% |
| 2007-01-19 | 6.36 | 6.77 | 6.16 | 6.68 | 136512 | 876369 | 0.32 | 5.03% |
| 2007-01-12 | 5.68 | 6.72 | 5.63 | 6.36 | 146157 | 911169 | 0.65 | 11.38% |
| 2007-01-05 | 5.77 | 5.77 | 5.56 | 5.71 | 21519 | 121438 | -0.06 | -1.04% |
| 2006-12-29 | 6.15 | 6.15 | 5.67 | 5.77 | 50976 | 299533 | -0.33 | -5.41% |
| 2006-12-22 | 5.95 | 6.22 | 5.80 | 6.10 | 73565 | 442154 | 0.12 | 2.01% |
| 2006-12-15 | 5.70 | 6.10 | 5.68 | 5.98 | 71703 | 423817 | 0.16 | 2.75% |
| 2006-12-08 | 5.78 | 6.15 | 5.60 | 5.82 | 69681 | 409526 | 0.05 | 0.87% |
| 2006-12-01 | 5.74 | 5.98 | 5.60 | 5.77 | 50638 | 293518 | 0.18 | 3.22% |
