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 | 11.11 | 13.18 | 11.11 | 13.04 | 1791349 | 22173736 | 1.97 | 17.80% |
| 2009-11-20 | 10.56 | 11.15 | 10.50 | 11.07 | 560415 | 6049825 | 0.55 | 5.23% |
| 2009-11-13 | 10.48 | 11.17 | 10.35 | 10.52 | 650842 | 6988941 | 0.08 | 0.77% |
| 2009-11-06 | 9.80 | 10.79 | 9.70 | 10.44 | 553257 | 5692199 | 0.31 | 3.06% |
| 2009-10-30 | 11.32 | 11.46 | 9.69 | 10.13 | 611624 | 6357133 | -1.15 | -10.20% |
| 2009-10-23 | 9.35 | 11.52 | 9.25 | 11.28 | 1032157 | 11063786 | 1.89 | 20.13% |
| 2009-10-16 | 8.61 | 9.50 | 8.39 | 9.39 | 352780 | 3170216 | 0.73 | 8.43% |
| 2009-10-09 | 8.07 | 8.98 | 8.00 | 8.66 | 96567 | 821254 | 0.32 | 3.84% |
| 2009-09-30 | 8.66 | 8.85 | 7.59 | 8.34 | 198023 | 1610082 | -0.33 | -3.81% |
| 2009-09-25 | 9.40 | 9.48 | 8.48 | 8.67 | 275388 | 2456919 | -0.72 | -7.67% |
| 2009-09-18 | 9.88 | 10.23 | 9.28 | 9.39 | 346640 | 3450408 | -0.44 | -4.48% |
| 2009-09-11 | 9.62 | 10.23 | 9.30 | 9.83 | 366423 | 3598020 | 0.21 | 2.18% |
| 2009-09-04 | 9.10 | 9.90 | 7.95 | 9.62 | 450107 | 4030317 | 0.49 | 5.37% |
| 2009-08-28 | 9.29 | 9.75 | 8.70 | 9.13 | 369288 | 3412508 | 0.09 | 1.00% |
| 2009-08-21 | 10.18 | 10.35 | 8.56 | 9.04 | 370908 | 3426279 | -1.36 | -13.08% |
| 2009-08-14 | 10.32 | 10.94 | 10.00 | 10.40 | 367113 | 3842337 | 0.10 | 0.97% |
| 2009-08-07 | 10.60 | 11.38 | 10.26 | 10.30 | 598604 | 6469166 | -0.28 | -2.65% |
| 2009-07-31 | 11.46 | 11.84 | 9.95 | 10.58 | 778366 | 8573792 | -0.93 | -8.08% |
| 2009-07-24 | 12.15 | 12.22 | 11.25 | 11.51 | 912893 | 10657151 | -0.69 | -5.66% |
| 2009-07-17 | 11.78 | 12.39 | 11.40 | 12.20 | 870448 | 10309646 | 0.32 | 2.69% |
| 2009-07-10 | 12.62 | 12.95 | 11.45 | 11.88 | 841299 | 10138642 | -0.74 | -5.86% |
| 2009-07-03 | 10.48 | 12.95 | 10.28 | 12.62 | 1092726 | 12774229 | 2.14 | 20.42% |
| 2009-06-26 | 10.46 | 10.68 | 9.90 | 10.48 | 482763 | 4973277 | 0.05 | 0.48% |
| 2009-06-19 | 10.34 | 10.60 | 9.80 | 10.43 | 443340 | 4549306 | 0.10 | 0.97% |
| 2009-06-12 | 10.80 | 11.23 | 10.01 | 10.33 | 431892 | 4558704 | -0.47 | -4.35% |
| 2009-06-05 | 10.25 | 11.67 | 10.25 | 10.80 | 584423 | 6439372 | 0.79 | 7.89% |
| 2009-05-27 | 9.53 | 10.45 | 9.51 | 10.01 | 365795 | 3668392 | 0.00 | 0.00% |
| 2009-05-22 | 11.21 | 11.69 | 9.96 | 10.01 | 895392 | 9738231 | -1.19 | -10.62% |
| 2009-05-15 | 9.43 | 11.20 | 9.43 | 11.20 | 1436579 | 14790512 | 1.93 | 20.82% |
| 2009-05-08 | 8.75 | 9.76 | 8.75 | 9.27 | 953555 | 8841079 | 0.45 | 5.10% |
| 2009-04-30 | 8.82 | 9.27 | 8.18 | 8.82 | 830342 | 7373407 | -0.06 | -0.68% |
| 2009-04-24 | 8.98 | 9.45 | 8.44 | 8.88 | 593509 | 5330653 | -0.09 | -1.00% |
| 2009-04-17 | 7.71 | 9.55 | 7.71 | 8.97 | 1322446 | 11706826 | 1.06 | 13.40% |
| 2009-04-10 | 7.40 | 8.30 | 7.40 | 7.91 | 878656 | 6940401 | 0.49 | 6.60% |
| 2009-04-03 | 7.24 | 7.62 | 6.34 | 7.42 | 1236271 | 8699948 | 0.40 | 5.70% |
| 2009-03-27 | 5.75 | 7.02 | 5.73 | 7.02 | 853980 | 5594835 | 1.24 | 21.45% |
| 2009-03-20 | 5.35 | 5.81 | 5.25 | 5.78 | 320831 | 1797813 | 0.45 | 8.44% |
| 2009-03-13 | 5.26 | 5.62 | 5.05 | 5.33 | 299585 | 1613228 | 0.13 | 2.50% |
| 2009-03-06 | 4.84 | 5.30 | 4.75 | 5.20 | 280820 | 1411571 | 0.12 | 2.36% |
| 2009-02-27 | 5.53 | 5.68 | 5.08 | 5.08 | 412672 | 2238323 | -0.33 | -6.10% |
| 2009-02-20 | 5.73 | 5.89 | 5.05 | 5.41 | 686911 | 3821659 | -0.19 | -3.39% |
| 2009-02-13 | 4.74 | 5.60 | 4.67 | 5.60 | 639737 | 3322722 | 0.90 | 19.15% |
| 2009-02-06 | 4.78 | 4.82 | 4.48 | 4.70 | 397677 | 1847013 | 0.13 | 2.85% |
| 2009-01-23 | 4.12 | 4.57 | 4.02 | 4.57 | 175506 | 750360 | 0.44 | 10.65% |
| 2009-01-16 | 4.05 | 4.17 | 3.80 | 4.13 | 173447 | 698986 | 0.11 | 2.74% |
| 2009-01-09 | 4.10 | 4.20 | 3.93 | 4.02 | 180049 | 730032 | -0.03 | -0.74% |
| 2008-12-31 | 3.78 | 4.27 | 3.72 | 4.05 | 151226 | 615211 | 0.21 | 5.47% |
| 2008-12-26 | 4.18 | 4.24 | 3.79 | 3.84 | 361263 | 1465599 | -0.32 | -7.69% |
| 2008-12-19 | 4.18 | 4.26 | 3.94 | 4.16 | 558148 | 2268437 | -0.14 | -3.26% |
| 2008-12-12 | 3.78 | 4.55 | 3.74 | 4.30 | 629951 | 2663777 | 0.52 | 13.76% |
| 2008-12-05 | 3.43 | 3.78 | 3.43 | 3.78 | 152726 | 560460 | 0.51 | 15.60% |
| 2008-11-27 | 2.84 | 3.27 | 2.80 | 3.27 | 324509 | 1004409 | 0.40 | 13.94% |
| 2008-11-21 | 3.06 | 3.15 | 2.71 | 2.87 | 252677 | 734689 | -0.20 | -6.51% |
| 2008-11-14 | 2.95 | 3.08 | 2.84 | 3.07 | 145248 | 431109 | 0.21 | 7.34% |
| 2008-11-07 | 2.82 | 2.96 | 2.75 | 2.86 | 88430 | 252893 | 0.10 | 3.62% |
| 2008-10-31 | 2.77 | 2.80 | 2.57 | 2.76 | 68922 | 183328 | -0.09 | -3.16% |
| 2008-10-24 | 2.81 | 3.05 | 2.71 | 2.85 | 107745 | 317381 | 0.09 | 3.26% |
| 2008-10-17 | 2.76 | 2.86 | 2.62 | 2.76 | 103113 | 281418 | -0.04 | -1.43% |
| 2008-10-10 | 3.34 | 3.34 | 2.80 | 2.80 | 97668 | 298416 | -0.59 | -17.40% |
| 2008-09-26 | 3.50 | 3.50 | 3.22 | 3.39 | 238309 | 803739 | 0.06 | 1.80% |
| 2008-09-19 | 3.70 | 3.71 | 3.16 | 3.33 | 100081 | 334500 | -0.35 | -9.51% |
| 2008-09-12 | 3.77 | 3.92 | 3.60 | 3.68 | 71205 | 266862 | -0.09 | -2.39% |
| 2008-09-05 | 4.01 | 4.02 | 3.73 | 3.77 | 52618 | 205275 | -0.25 | -6.22% |
| 2008-08-29 | 4.00 | 4.26 | 3.80 | 4.02 | 88574 | 359201 | 0.03 | 0.75% |
| 2008-08-22 | 4.00 | 4.21 | 3.65 | 3.99 | 115526 | 465420 | -0.01 | -0.25% |
| 2008-08-15 | 4.09 | 4.20 | 3.77 | 4.00 | 90244 | 357314 | -0.29 | -6.76% |
| 2008-08-08 | 4.89 | 5.00 | 4.29 | 4.29 | 94276 | 435121 | -0.61 | -12.45% |
| 2008-08-01 | 5.13 | 5.34 | 4.85 | 4.90 | 149100 | 760982 | -0.23 | -4.48% |
| 2008-07-25 | 4.91 | 5.22 | 4.80 | 5.13 | 197427 | 987847 | 0.21 | 4.27% |
| 2008-07-18 | 5.19 | 5.52 | 4.53 | 4.92 | 335975 | 1729732 | -0.06 | -1.21% |
| 2008-07-11 | 4.28 | 5.07 | 4.20 | 4.98 | 295665 | 1398103 | 0.73 | 17.18% |
| 2008-07-04 | 4.28 | 4.38 | 3.75 | 4.25 | 165520 | 678104 | -0.25 | -5.56% |
| 2008-06-27 | 4.38 | 4.81 | 4.16 | 4.50 | 181808 | 835732 | 0.16 | 3.69% |
| 2008-06-20 | 5.02 | 5.18 | 4.33 | 4.34 | 221306 | 1037352 | -0.90 | -17.18% |
| 2008-06-13 | 6.18 | 6.20 | 5.24 | 5.24 | 113711 | 640275 | -1.20 | -18.63% |
| 2008-06-06 | 6.40 | 6.80 | 6.28 | 6.44 | 162888 | 1063814 | 0.07 | 1.10% |
| 2008-05-30 | 7.20 | 7.23 | 6.30 | 6.37 | 198401 | 1334599 | -0.83 | -11.53% |
| 2008-05-23 | 7.20 | 7.34 | 6.70 | 7.20 | 275539 | 1952398 | -0.14 | -1.91% |
| 2008-05-16 | 8.20 | 8.20 | 7.10 | 7.34 | 803471 | 6107868 | -0.75 | -9.27% |
| 2008-05-09 | 6.98 | 8.09 | 6.98 | 8.09 | 34006 | 265547 | 1.44 | 21.65% |
| 2007-08-03 | 6.10 | 6.65 | 6.02 | 6.65 | 664062 | 4167241 | 0.56 | 9.20% |
| 2007-07-27 | 6.01 | 6.30 | 5.80 | 6.09 | 532880 | 3200920 | 0.20 | 3.40% |
| 2007-07-19 | 5.65 | 5.89 | 5.50 | 5.89 | 259866 | 1489850 | 0.20 | 3.52% |
| 2007-07-13 | 5.73 | 6.02 | 5.18 | 5.69 | 639207 | 3631870 | 0.23 | 4.21% |
| 2007-07-06 | 5.05 | 5.46 | 4.47 | 5.46 | 635680 | 3137279 | 0.61 | 12.58% |
| 2007-06-28 | 5.70 | 5.71 | 4.85 | 4.85 | 412916 | 2098465 | -0.95 | -16.38% |
| 2007-06-22 | 6.00 | 6.70 | 5.80 | 5.80 | 901893 | 5626136 | -0.14 | -2.36% |
| 2007-06-15 | 6.88 | 6.88 | 5.82 | 5.94 | 1230359 | 7612352 | -0.64 | -9.73% |
| 2007-06-08 | 7.13 | 7.13 | 6.19 | 6.58 | 1024373 | 6591122 | -0.93 | -12.38% |
| 2007-06-01 | 9.83 | 9.83 | 7.51 | 7.51 | 1181133 | 10632593 | -1.85 | -19.77% |
| 2007-05-25 | 7.38 | 9.36 | 7.37 | 9.36 | 668580 | 5529588 | 1.66 | 21.56% |
| 2007-05-18 | 7.08 | 7.93 | 6.92 | 7.70 | 1274028 | 9508029 | 0.56 | 7.84% |
| 2007-05-11 | 6.73 | 7.25 | 6.46 | 7.14 | 1495777 | 10168993 | 0.22 | 3.18% |
| 2007-04-27 | 7.00 | 7.46 | 6.88 | 6.92 | 1369784 | 9730071 | -0.11 | -1.56% |
| 2007-04-20 | 7.01 | 7.89 | 6.65 | 7.03 | 1240376 | 8883449 | 0.22 | 3.23% |
| 2007-04-13 | 6.00 | 6.87 | 6.00 | 6.81 | 1094727 | 7004263 | 0.89 | 15.03% |
| 2007-04-06 | 5.68 | 5.99 | 5.60 | 5.92 | 666042 | 3903457 | 0.25 | 4.41% |
| 2007-03-30 | 6.10 | 6.33 | 5.30 | 5.67 | 1110212 | 6516382 | -0.43 | -7.05% |
| 2007-03-23 | 5.61 | 6.35 | 5.60 | 6.10 | 907235 | 5427393 | 0.21 | 3.56% |
| 2007-03-16 | 5.56 | 6.16 | 5.35 | 5.89 | 1076869 | 6167624 | 0.33 | 5.93% |
| 2007-03-09 | 5.00 | 5.59 | 4.83 | 5.56 | 1108611 | 5751539 | 0.54 | 10.76% |
| 2007-03-02 | 4.81 | 5.38 | 4.69 | 5.02 | 1806037 | 9105824 | 0.44 | 9.61% |
| 2007-02-16 | 3.76 | 4.58 | 3.71 | 4.58 | 971543 | 4130229 | 0.82 | 21.81% |
| 2007-02-09 | 3.42 | 3.93 | 3.38 | 3.76 | 914917 | 3366512 | 0.33 | 9.62% |
| 2007-02-02 | 3.64 | 3.72 | 3.27 | 3.43 | 964436 | 3370538 | -0.18 | -4.99% |
| 2007-01-26 | 3.20 | 3.83 | 3.18 | 3.61 | 1641827 | 5790617 | 0.46 | 14.60% |
| 2007-01-19 | 3.16 | 3.25 | 2.93 | 3.15 | 852908 | 2655177 | 0.14 | 4.65% |
| 2007-01-12 | 2.73 | 3.28 | 2.67 | 3.01 | 1182638 | 3575603 | 0.28 | 10.26% |
| 2007-01-05 | 2.77 | 2.78 | 2.65 | 2.73 | 170375 | 463868 | 0.07 | 2.63% |
| 2006-12-29 | 2.85 | 2.92 | 2.60 | 2.66 | 471249 | 1293882 | -0.19 | -6.67% |
| 2006-12-22 | 2.74 | 3.03 | 2.72 | 2.85 | 731770 | 2122689 | 0.11 | 4.01% |
| 2006-12-15 | 2.92 | 2.97 | 2.72 | 2.74 | 402163 | 1122359 | -0.09 | -3.18% |
| 2006-12-08 | 2.94 | 3.05 | 2.80 | 2.83 | 1090993 | 3169060 | -0.13 | -4.39% |
| 2006-12-01 | 2.61 | 3.05 | 2.59 | 2.96 | 748352 | 2179824 | 0.33 | 12.55% |
