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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 11.42 | 11.55 | 10.33 | 10.41 | 161959 | 1807531 | -0.91 | -8.04% |
| 2009-11-20 | 11.11 | 11.45 | 10.85 | 11.32 | 283770 | 3157453 | 0.46 | 4.24% |
| 2009-11-13 | 10.95 | 11.09 | 10.57 | 10.86 | 207145 | 2249154 | -0.09 | -0.82% |
| 2009-11-06 | 9.75 | 11.54 | 9.60 | 10.95 | 483597 | 5263600 | 1.11 | 11.28% |
| 2009-10-30 | 10.66 | 11.19 | 9.75 | 9.84 | 272000 | 2842977 | -0.61 | -5.84% |
| 2009-10-23 | 9.40 | 10.50 | 9.33 | 10.45 | 271275 | 2728694 | 1.06 | 11.29% |
| 2009-10-16 | 9.05 | 9.69 | 8.99 | 9.39 | 121673 | 1135996 | 0.28 | 3.07% |
| 2009-10-09 | 8.75 | 9.14 | 8.71 | 9.11 | 23292 | 208642 | 0.47 | 5.44% |
| 2009-09-30 | 9.25 | 9.32 | 8.30 | 8.64 | 63511 | 555187 | -0.54 | -5.88% |
| 2009-09-25 | 10.03 | 10.26 | 8.80 | 9.18 | 162366 | 1556580 | -0.97 | -9.56% |
| 2009-09-18 | 10.02 | 11.08 | 9.95 | 10.15 | 414668 | 4333288 | 0.01 | 0.10% |
| 2009-09-11 | 9.50 | 10.44 | 9.23 | 10.14 | 342498 | 3320940 | 0.71 | 7.53% |
| 2009-09-04 | 8.90 | 9.71 | 8.12 | 9.43 | 363371 | 3311753 | 0.34 | 3.74% |
| 2009-08-28 | 8.89 | 9.81 | 8.26 | 9.09 | 276830 | 2552368 | 0.19 | 2.13% |
| 2009-08-21 | 9.12 | 9.35 | 8.05 | 8.90 | 212182 | 1861577 | -0.34 | -3.68% |
| 2009-08-14 | 11.08 | 11.10 | 9.18 | 9.24 | 202266 | 2075346 | -1.59 | -14.68% |
| 2009-08-07 | 11.00 | 11.39 | 10.45 | 10.83 | 306620 | 3331959 | -0.14 | -1.28% |
| 2009-07-31 | 11.43 | 11.87 | 10.34 | 10.97 | 318776 | 3551940 | -0.50 | -4.36% |
| 2009-07-24 | 13.14 | 13.25 | 11.20 | 11.47 | 559358 | 6861090 | -1.65 | -12.58% |
| 2009-07-17 | 11.17 | 13.12 | 11.04 | 13.12 | 609648 | 7267163 | 1.90 | 16.93% |
| 2009-07-10 | 12.20 | 12.88 | 11.14 | 11.22 | 606900 | 7143650 | 0.13 | 1.17% |
| 2009-07-03 | 10.08 | 11.09 | 10.08 | 11.09 | 5078 | 54078 | 1.93 | 21.07% |
| 2009-05-27 | 8.00 | 9.16 | 7.80 | 9.16 | 235642 | 2071058 | 0.92 | 11.16% |
| 2009-05-22 | 8.15 | 8.68 | 7.93 | 8.24 | 282331 | 2349211 | 0.08 | 0.98% |
| 2009-05-15 | 8.59 | 8.80 | 7.74 | 8.16 | 338110 | 2780656 | -0.55 | -6.32% |
| 2009-05-08 | 7.62 | 9.40 | 7.50 | 8.71 | 773712 | 6608468 | 1.14 | 15.06% |
| 2009-04-30 | 7.25 | 7.64 | 6.80 | 7.57 | 337550 | 2454365 | 0.23 | 3.13% |
| 2009-04-24 | 7.11 | 7.90 | 7.03 | 7.34 | 455273 | 3407659 | 0.21 | 2.94% |
| 2009-04-17 | 7.78 | 8.10 | 7.01 | 7.13 | 553002 | 4210463 | -0.57 | -7.40% |
| 2009-04-10 | 6.68 | 8.09 | 6.52 | 7.70 | 658867 | 4774492 | 1.02 | 15.27% |
| 2009-04-03 | 6.17 | 6.78 | 6.12 | 6.68 | 498245 | 3215131 | 0.53 | 8.62% |
| 2009-03-27 | 5.88 | 6.29 | 5.82 | 6.15 | 335388 | 2040170 | 0.21 | 3.54% |
| 2009-03-20 | 5.98 | 6.20 | 5.65 | 5.94 | 323934 | 1937474 | -0.07 | -1.17% |
| 2009-03-13 | 5.70 | 6.17 | 5.35 | 6.01 | 435068 | 2557223 | 0.30 | 5.25% |
| 2009-03-06 | 5.06 | 5.81 | 4.98 | 5.71 | 294512 | 1637939 | 0.47 | 8.97% |
| 2009-02-27 | 6.70 | 6.94 | 5.24 | 5.24 | 362093 | 2296746 | -1.50 | -22.25% |
| 2009-02-20 | 6.72 | 6.96 | 6.01 | 6.74 | 463278 | 3054005 | -0.04 | -0.59% |
| 2009-02-13 | 5.90 | 6.94 | 5.78 | 6.78 | 558973 | 3559081 | 0.96 | 16.50% |
| 2009-02-06 | 5.30 | 5.90 | 5.18 | 5.82 | 328059 | 1835380 | 0.60 | 11.49% |
| 2009-01-23 | 5.25 | 5.68 | 4.99 | 5.22 | 246200 | 1304869 | 0.05 | 0.97% |
| 2009-01-16 | 5.18 | 5.34 | 4.82 | 5.17 | 164488 | 842189 | 0.05 | 0.98% |
| 2009-01-09 | 4.75 | 5.27 | 4.68 | 5.12 | 220585 | 1104380 | 0.28 | 5.79% |
| 2008-12-26 | 5.39 | 5.66 | 4.49 | 4.84 | 273601 | 1378646 | -0.54 | -10.04% |
| 2008-12-19 | 5.11 | 5.67 | 4.85 | 5.38 | 371047 | 1991238 | 0.33 | 6.54% |
| 2008-12-12 | 5.51 | 6.14 | 4.92 | 5.05 | 517741 | 2918841 | -0.19 | -3.63% |
| 2008-12-05 | 4.09 | 5.24 | 4.05 | 5.24 | 299690 | 1421338 | 1.15 | 28.12% |
| 2008-11-28 | 4.35 | 4.50 | 4.00 | 4.09 | 100958 | 426782 | -0.25 | -5.76% |
| 2008-11-21 | 4.28 | 4.70 | 4.00 | 4.34 | 227378 | 989503 | 0.09 | 2.12% |
| 2008-11-14 | 3.56 | 4.28 | 3.56 | 4.25 | 186656 | 742979 | 0.72 | 20.40% |
| 2008-11-07 | 3.50 | 3.65 | 3.28 | 3.53 | 57637 | 203617 | -0.10 | -2.75% |
| 2008-10-31 | 3.88 | 4.10 | 3.34 | 3.63 | 114662 | 431466 | -0.34 | -8.56% |
| 2008-10-24 | 3.95 | 4.34 | 3.79 | 3.97 | 81859 | 332170 | -0.03 | -0.75% |
| 2008-10-17 | 3.90 | 4.38 | 3.61 | 4.00 | 71647 | 281931 | -0.02 | -0.50% |
| 2008-10-10 | 4.63 | 4.93 | 4.02 | 4.02 | 101817 | 464278 | -0.85 | -17.45% |
| 2008-09-26 | 5.38 | 5.60 | 4.67 | 4.87 | 224385 | 1163210 | -0.22 | -4.32% |
| 2008-09-19 | 4.21 | 5.09 | 4.05 | 5.09 | 213698 | 972038 | 0.50 | 10.89% |
| 2008-09-12 | 5.80 | 6.15 | 4.46 | 4.59 | 340685 | 1822286 | -1.21 | -20.86% |
| 2008-09-05 | 5.81 | 6.79 | 5.62 | 5.80 | 336132 | 2048948 | 0.52 | 9.85% |
| 2008-08-29 | 5.30 | 5.35 | 4.68 | 5.28 | 50115 | 252950 | 0.10 | 1.93% |
| 2008-08-22 | 5.32 | 5.48 | 4.66 | 5.18 | 66031 | 341155 | -0.23 | -4.25% |
| 2008-08-15 | 6.34 | 6.34 | 5.12 | 5.41 | 84057 | 469624 | -1.21 | -18.28% |
| 2008-08-08 | 6.68 | 7.36 | 6.52 | 6.62 | 159686 | 1116768 | -0.14 | -2.07% |
| 2008-08-01 | 6.92 | 7.39 | 6.43 | 6.76 | 166768 | 1171879 | -0.15 | -2.17% |
| 2008-07-25 | 6.75 | 7.30 | 6.70 | 6.91 | 185504 | 1301050 | 0.15 | 2.22% |
| 2008-07-18 | 6.68 | 7.07 | 5.97 | 6.76 | 136305 | 889171 | 0.07 | 1.05% |
| 2008-07-11 | 6.27 | 7.16 | 6.21 | 6.69 | 186231 | 1262516 | 0.48 | 7.73% |
| 2008-07-04 | 6.98 | 7.21 | 5.79 | 6.21 | 112866 | 711894 | -0.72 | -10.39% |
| 2008-06-27 | 9.00 | 9.00 | 6.93 | 6.93 | 285878 | 2163692 | -1.80 | -20.62% |
| 2008-06-20 | 7.94 | 9.98 | 7.90 | 8.73 | 421225 | 3771524 | 0.79 | 9.95% |
| 2008-06-13 | 8.50 | 8.55 | 7.35 | 7.94 | 71957 | 573482 | -1.05 | -11.68% |
| 2008-06-06 | 9.12 | 9.40 | 8.60 | 8.99 | 61402 | 556622 | -0.12 | -1.32% |
| 2008-05-30 | 10.25 | 10.25 | 8.90 | 9.11 | 84748 | 795655 | -1.09 | -10.69% |
| 2008-05-23 | 10.95 | 11.08 | 9.62 | 10.20 | 80496 | 834064 | -0.70 | -6.42% |
| 2008-05-16 | 10.61 | 11.68 | 9.92 | 10.90 | 116188 | 1243260 | 0.04 | 0.37% |
| 2008-05-09 | 10.73 | 11.74 | 10.50 | 10.86 | 206493 | 2308597 | 0.18 | 1.69% |
| 2008-04-30 | 11.00 | 11.00 | 9.35 | 10.68 | 135223 | 1380642 | -0.73 | -6.40% |
| 2008-04-25 | 11.51 | 12.28 | 11.05 | 11.41 | 96030 | 1113780 | 0.25 | 2.24% |
| 2008-02-01 | 13.80 | 13.80 | 11.00 | 11.16 | 71494 | 873910 | -2.70 | -19.48% |
| 2008-01-25 | 15.45 | 15.85 | 12.00 | 13.86 | 136580 | 1875382 | -1.54 | -10.00% |
| 2008-01-18 | 17.00 | 17.30 | 14.88 | 15.40 | 187033 | 2999633 | -1.78 | -10.36% |
| 2008-01-11 | 16.94 | 18.81 | 16.51 | 17.18 | 258579 | 4510630 | 0.21 | 1.24% |
| 2008-01-04 | 17.60 | 17.60 | 16.31 | 16.97 | 119359 | 2020294 | -0.22 | -1.28% |
| 2007-12-28 | 17.80 | 17.80 | 16.01 | 17.19 | 213204 | 3587779 | -0.14 | -0.81% |
| 2007-12-21 | 16.90 | 17.49 | 15.21 | 17.33 | 105446 | 1748841 | 0.17 | 0.99% |
| 2007-12-14 | 16.20 | 18.42 | 15.25 | 17.16 | 230182 | 3945526 | 0.60 | 3.62% |
| 2007-12-07 | 15.49 | 16.95 | 15.00 | 16.56 | 196802 | 3136986 | 1.07 | 6.91% |
| 2007-11-30 | 14.33 | 15.80 | 13.60 | 15.49 | 205540 | 3035874 | 1.42 | 10.09% |
| 2007-11-23 | 13.02 | 14.30 | 12.91 | 14.07 | 75653 | 1033681 | 1.14 | 8.82% |
| 2007-11-16 | 12.30 | 13.79 | 12.10 | 12.93 | 43331 | 568168 | 0.16 | 1.25% |
| 2007-11-09 | 12.18 | 14.80 | 12.18 | 12.77 | 92338 | 1256167 | 0.08 | 0.63% |
| 2007-11-02 | 11.77 | 13.14 | 11.63 | 12.69 | 37912 | 471545 | 0.92 | 7.82% |
| 2007-10-26 | 13.10 | 13.49 | 11.32 | 11.77 | 47888 | 599019 | -2.11 | -15.20% |
| 2007-10-18 | 13.20 | 14.45 | 12.70 | 13.88 | 74820 | 1028741 | 0.94 | 7.26% |
| 2007-10-12 | 14.81 | 14.81 | 12.10 | 12.94 | 83208 | 1132691 | -1.56 | -10.76% |
| 2007-09-28 | 13.90 | 15.19 | 13.59 | 14.50 | 190861 | 2751635 | 0.69 | 5.00% |
| 2007-09-21 | 12.24 | 15.52 | 12.23 | 13.81 | 312105 | 4381653 | 1.58 | 12.92% |
| 2007-09-14 | 9.43 | 12.23 | 9.03 | 12.23 | 298606 | 3149868 | 2.76 | 29.14% |
| 2007-09-07 | 10.08 | 10.50 | 9.26 | 9.47 | 211379 | 2117636 | -0.55 | -5.49% |
| 2007-08-31 | 10.00 | 10.48 | 9.39 | 10.02 | 272189 | 2690262 | 0.23 | 2.35% |
| 2007-08-24 | 8.74 | 9.97 | 8.74 | 9.79 | 230377 | 2157634 | 1.14 | 13.18% |
| 2007-08-17 | 9.38 | 9.92 | 8.39 | 8.65 | 188117 | 1693443 | -0.73 | -7.78% |
| 2007-08-10 | 8.57 | 9.45 | 8.16 | 9.38 | 245509 | 2172761 | 0.81 | 9.45% |
| 2007-08-03 | 9.23 | 9.98 | 8.30 | 8.57 | 307665 | 2821854 | -0.73 | -7.85% |
| 2007-07-27 | 8.24 | 9.46 | 8.24 | 9.30 | 359609 | 3120012 | 0.95 | 11.38% |
| 2007-07-20 | 7.96 | 8.60 | 7.29 | 8.35 | 393145 | 3127270 | 0.47 | 5.96% |
| 2007-07-13 | 9.00 | 10.08 | 7.72 | 7.88 | 532321 | 4634542 | -1.73 | -18.00% |
| 2007-07-06 | 11.22 | 11.22 | 9.09 | 9.61 | 286985 | 2773082 | -0.61 | -5.97% |
| 2007-06-29 | 11.08 | 12.19 | 8.59 | 10.22 | 712504 | 7179546 | 0.15 | 1.49% |
| 2007-06-22 | 8.32 | 10.07 | 8.32 | 10.07 | 3304 | 32465 | 2.51 | 33.20% |
| 2007-03-22 | 6.63 | 7.72 | 6.52 | 7.56 | 170081 | 1220737 | 0.68 | 9.88% |
| 2007-03-16 | 6.60 | 7.48 | 6.55 | 6.88 | 241310 | 1687095 | 0.29 | 4.40% |
| 2007-03-09 | 6.75 | 6.75 | 6.17 | 6.59 | 178776 | 1150791 | -0.13 | -1.94% |
| 2007-03-02 | 5.87 | 7.08 | 5.53 | 6.72 | 422936 | 2708579 | 0.79 | 13.32% |
| 2007-02-16 | 5.49 | 5.94 | 5.42 | 5.93 | 164769 | 926777 | 0.52 | 9.61% |
| 2007-02-09 | 4.91 | 5.55 | 4.91 | 5.41 | 137982 | 727428 | 0.53 | 10.86% |
| 2007-02-02 | 4.93 | 5.44 | 4.70 | 4.88 | 153965 | 798727 | -0.02 | -0.41% |
| 2007-01-26 | 5.15 | 5.44 | 4.70 | 4.90 | 221981 | 1137620 | -0.06 | -1.21% |
| 2007-01-19 | 4.51 | 5.00 | 4.50 | 4.96 | 162793 | 774885 | 0.40 | 8.77% |
| 2007-01-12 | 4.95 | 5.05 | 4.45 | 4.56 | 192927 | 923243 | -0.13 | -2.77% |
| 2007-01-05 | 4.88 | 4.88 | 4.44 | 4.69 | 120283 | 559988 | -0.07 | -1.47% |
| 2006-12-29 | 4.14 | 4.90 | 4.07 | 4.76 | 306747 | 1356636 | 0.66 | 16.10% |
| 2006-12-22 | 4.10 | 4.28 | 4.00 | 4.10 | 98973 | 409874 | -0.02 | -0.48% |
| 2006-12-15 | 3.98 | 4.15 | 3.94 | 4.12 | 55575 | 224484 | 0.14 | 3.52% |
| 2006-12-08 | 4.19 | 4.36 | 3.91 | 3.98 | 119489 | 503718 | -0.22 | -5.24% |
| 2006-12-01 | 4.25 | 4.26 | 4.09 | 4.20 | 76989 | 322045 | -0.02 | -0.47% |
