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 | 11.59 | 12.37 | 10.99 | 11.48 | 183263 | 2168365 | -0.29 | -2.46% |
| 2009-11-20 | 11.28 | 11.97 | 11.11 | 11.77 | 98524 | 1123809 | 0.56 | 5.00% |
| 2009-11-13 | 10.92 | 11.28 | 10.62 | 11.21 | 106697 | 1170081 | 0.30 | 2.75% |
| 2009-11-06 | 10.15 | 11.60 | 10.15 | 10.91 | 131789 | 1458262 | 0.45 | 4.30% |
| 2009-10-30 | 10.56 | 10.68 | 9.85 | 10.46 | 102316 | 1061819 | -0.22 | -2.06% |
| 2009-10-23 | 10.09 | 10.90 | 10.01 | 10.68 | 96357 | 1018626 | 0.56 | 5.53% |
| 2009-10-16 | 9.63 | 10.18 | 9.63 | 10.12 | 45355 | 451984 | 0.88 | 9.52% |
| 2009-10-08 | 9.33 | 9.33 | 9.20 | 9.24 | 139 | 1288 | 0.07 | 0.76% |
| 2009-09-30 | 9.88 | 9.93 | 9.02 | 9.17 | 16619 | 155270 | -0.76 | -7.65% |
| 2009-09-25 | 10.34 | 10.46 | 9.42 | 9.93 | 42467 | 425307 | -0.52 | -4.98% |
| 2009-09-18 | 10.31 | 11.30 | 10.22 | 10.45 | 85682 | 926043 | 0.14 | 1.36% |
| 2009-09-11 | 10.21 | 10.58 | 10.02 | 10.31 | 54528 | 561868 | 0.10 | 0.98% |
| 2009-09-04 | 10.40 | 10.78 | 9.26 | 10.21 | 46385 | 458921 | -0.59 | -5.46% |
| 2009-08-28 | 10.30 | 11.37 | 9.96 | 10.80 | 98383 | 1060935 | 0.75 | 7.46% |
| 2009-08-21 | 10.78 | 10.78 | 9.20 | 10.05 | 73334 | 730789 | -0.88 | -8.05% |
| 2009-08-14 | 12.25 | 12.25 | 10.51 | 10.93 | 44619 | 508704 | -1.92 | -14.94% |
| 2009-08-03 | 12.86 | 13.08 | 12.40 | 12.85 | 13959 | 177833 | 0.08 | 0.63% |
| 2009-07-31 | 11.92 | 13.80 | 11.81 | 12.77 | 101046 | 1293106 | 0.84 | 7.04% |
| 2009-07-24 | 11.34 | 12.86 | 11.25 | 11.93 | 121815 | 1465608 | 0.60 | 5.30% |
| 2009-07-17 | 10.35 | 11.68 | 10.16 | 11.33 | 175835 | 1945355 | 1.09 | 10.64% |
| 2009-07-10 | 9.02 | 10.24 | 9.02 | 10.24 | 145107 | 1414021 | 0.92 | 9.87% |
| 2009-07-03 | 9.12 | 9.72 | 8.73 | 9.32 | 141577 | 1306615 | 0.15 | 1.64% |
| 2009-06-26 | 9.40 | 9.44 | 9.00 | 9.17 | 67174 | 616962 | -0.17 | -1.82% |
| 2009-06-19 | 9.28 | 9.74 | 9.23 | 9.34 | 67105 | 633659 | -0.04 | -0.43% |
| 2009-06-12 | 10.25 | 10.25 | 9.30 | 9.38 | 89274 | 864297 | -0.61 | -6.11% |
| 2009-06-05 | 10.01 | 10.28 | 9.81 | 9.99 | 89359 | 896088 | 0.02 | 0.20% |
| 2009-05-27 | 9.20 | 10.50 | 9.20 | 9.97 | 67092 | 671853 | 0.40 | 4.18% |
| 2009-05-22 | 9.85 | 10.25 | 9.20 | 9.57 | 107162 | 1059591 | -0.33 | -3.33% |
| 2009-05-15 | 9.94 | 10.25 | 9.11 | 9.90 | 127863 | 1259624 | -0.04 | -0.40% |
| 2009-05-08 | 9.17 | 10.34 | 9.07 | 9.94 | 116530 | 1142540 | 0.89 | 9.83% |
| 2009-04-30 | 8.86 | 9.42 | 8.71 | 9.05 | 54846 | 499162 | 0.21 | 2.38% |
| 2009-04-24 | 9.67 | 9.98 | 8.70 | 8.84 | 89278 | 841596 | -0.91 | -9.33% |
| 2009-04-17 | 9.91 | 10.55 | 9.66 | 9.75 | 124007 | 1245203 | -0.18 | -1.81% |
| 2009-04-10 | 9.30 | 10.02 | 9.25 | 9.93 | 66039 | 633798 | 0.55 | 5.86% |
| 2009-04-03 | 10.08 | 10.44 | 9.14 | 9.38 | 170028 | 1648691 | -0.70 | -6.94% |
| 2009-03-27 | 8.43 | 10.08 | 8.30 | 10.08 | 220778 | 2044558 | 1.65 | 19.57% |
| 2009-03-20 | 7.91 | 9.02 | 7.90 | 8.43 | 91938 | 783664 | 0.53 | 6.71% |
| 2009-03-13 | 8.40 | 8.48 | 7.58 | 7.90 | 36912 | 291308 | -0.66 | -7.71% |
| 2009-03-06 | 7.94 | 8.62 | 7.54 | 8.56 | 45668 | 373987 | 0.20 | 2.39% |
| 2009-02-27 | 8.05 | 9.09 | 7.90 | 8.36 | 112911 | 955771 | 0.46 | 5.82% |
| 2009-02-20 | 8.60 | 8.70 | 7.65 | 7.90 | 118117 | 947798 | -0.63 | -7.39% |
| 2009-02-13 | 7.50 | 8.54 | 7.15 | 8.53 | 100948 | 779071 | 1.12 | 15.12% |
| 2009-02-06 | 6.10 | 7.41 | 6.10 | 7.41 | 66276 | 446222 | 1.34 | 22.08% |
| 2009-01-23 | 5.61 | 6.16 | 5.44 | 6.07 | 59208 | 349055 | 0.55 | 9.96% |
| 2009-01-16 | 5.90 | 6.08 | 5.34 | 5.52 | 43913 | 250144 | -0.38 | -6.44% |
| 2009-01-09 | 5.35 | 5.91 | 5.05 | 5.90 | 75727 | 420920 | 1.19 | 25.27% |
| 2008-12-26 | 5.24 | 5.36 | 4.58 | 4.71 | 27207 | 130920 | -0.53 | -10.12% |
| 2008-12-19 | 4.90 | 5.40 | 4.64 | 5.24 | 33905 | 171455 | 0.32 | 6.50% |
| 2008-12-12 | 4.96 | 5.40 | 4.90 | 4.92 | 46402 | 239710 | 0.04 | 0.82% |
| 2008-12-05 | 4.16 | 4.88 | 4.09 | 4.88 | 60043 | 275230 | 0.72 | 17.31% |
| 2008-11-28 | 4.07 | 4.44 | 3.96 | 4.16 | 44063 | 185185 | 0.09 | 2.21% |
| 2008-11-21 | 4.27 | 4.40 | 3.96 | 4.07 | 50487 | 211200 | -0.20 | -4.68% |
| 2008-11-14 | 3.76 | 4.28 | 3.75 | 4.27 | 40820 | 164576 | 0.52 | 13.87% |
| 2008-11-07 | 3.60 | 3.79 | 3.50 | 3.75 | 18987 | 68762 | 0.16 | 4.46% |
| 2008-10-31 | 3.61 | 3.70 | 3.30 | 3.59 | 25828 | 90844 | -0.03 | -0.83% |
| 2008-10-24 | 3.45 | 3.79 | 3.38 | 3.62 | 16192 | 58335 | 0.17 | 4.93% |
| 2008-10-17 | 3.80 | 4.10 | 3.34 | 3.45 | 14679 | 54186 | -0.50 | -12.66% |
| 2008-10-10 | 4.42 | 4.56 | 3.95 | 3.95 | 18823 | 78304 | -0.62 | -13.57% |
| 2008-09-26 | 4.62 | 4.62 | 4.20 | 4.57 | 32392 | 145081 | 0.17 | 3.86% |
| 2008-09-19 | 4.41 | 4.52 | 4.11 | 4.40 | 11001 | 47375 | -0.20 | -4.35% |
| 2008-09-12 | 5.25 | 5.32 | 4.58 | 4.60 | 18285 | 90205 | -0.72 | -13.53% |
| 2008-09-05 | 5.47 | 5.67 | 5.22 | 5.32 | 14378 | 78409 | -0.23 | -4.14% |
| 2008-08-29 | 5.59 | 5.85 | 5.31 | 5.55 | 21069 | 119006 | -0.02 | -0.36% |
| 2008-08-22 | 6.39 | 6.41 | 5.45 | 5.57 | 30865 | 180142 | -0.77 | -12.14% |
| 2008-08-15 | 7.30 | 7.30 | 6.20 | 6.34 | 18136 | 119907 | -1.16 | -15.47% |
| 2008-08-08 | 8.04 | 8.09 | 7.50 | 7.50 | 13531 | 105289 | -0.77 | -9.31% |
| 2008-08-01 | 8.67 | 9.10 | 7.90 | 8.27 | 24446 | 210901 | -0.40 | -4.61% |
| 2008-07-25 | 8.01 | 8.94 | 7.88 | 8.67 | 26805 | 228149 | 0.67 | 8.38% |
| 2008-07-18 | 8.73 | 8.92 | 7.64 | 8.00 | 25788 | 212232 | -0.72 | -8.26% |
| 2008-07-11 | 8.22 | 9.20 | 8.01 | 8.72 | 51783 | 455767 | 0.55 | 6.73% |
| 2008-07-04 | 7.79 | 8.59 | 7.52 | 8.17 | 47963 | 390140 | 0.33 | 4.21% |
| 2008-06-27 | 7.80 | 8.35 | 7.36 | 7.84 | 41230 | 325262 | -0.30 | -3.69% |
| 2008-06-20 | 9.30 | 9.39 | 8.14 | 8.14 | 46435 | 401078 | -1.65 | -16.85% |
| 2008-06-13 | 10.84 | 10.98 | 9.79 | 9.79 | 11008 | 111990 | -1.62 | -14.20% |
| 2008-06-06 | 11.19 | 11.66 | 10.88 | 11.41 | 32257 | 364096 | 0.22 | 1.97% |
| 2008-05-30 | 11.68 | 12.26 | 10.83 | 11.19 | 30983 | 354407 | -1.07 | -8.73% |
| 2008-05-23 | 13.21 | 13.68 | 12.09 | 12.26 | 47853 | 610340 | -1.08 | -8.10% |
| 2008-05-16 | 13.00 | 13.99 | 12.54 | 13.34 | 63224 | 831877 | 0.14 | 1.06% |
| 2008-05-09 | 13.26 | 14.69 | 12.98 | 13.20 | 116964 | 1602862 | -0.06 | -0.45% |
| 2008-04-30 | 11.92 | 13.26 | 11.88 | 13.26 | 66832 | 866008 | 0.82 | 6.59% |
| 2008-04-25 | 13.14 | 13.20 | 11.23 | 12.44 | 109943 | 1353644 | -0.65 | -4.97% |
| 2008-04-18 | 11.50 | 13.09 | 10.79 | 13.09 | 103249 | 1293581 | 1.16 | 9.72% |
| 2008-04-11 | 10.67 | 12.00 | 10.60 | 11.93 | 60947 | 700572 | 1.76 | 17.31% |
| 2008-04-03 | 12.10 | 12.10 | 10.09 | 10.17 | 26451 | 281767 | -2.18 | -17.65% |
| 2008-03-28 | 14.40 | 14.47 | 11.98 | 12.35 | 40933 | 535799 | -1.50 | -10.83% |
| 2008-03-21 | 14.42 | 14.47 | 12.39 | 13.85 | 45146 | 596188 | -0.64 | -4.42% |
| 2008-03-14 | 17.28 | 17.55 | 14.49 | 14.49 | 33316 | 523609 | -3.16 | -17.90% |
| 2008-03-07 | 18.59 | 19.14 | 17.08 | 17.65 | 51270 | 922362 | -1.11 | -5.92% |
| 2008-02-29 | 18.52 | 19.02 | 17.26 | 18.76 | 55951 | 1047108 | 0.30 | 1.62% |
| 2008-02-22 | 18.90 | 20.40 | 18.46 | 18.46 | 30931 | 599551 | 0.40 | 2.21% |
| 2008-02-15 | 17.88 | 18.80 | 17.60 | 18.06 | 10561 | 191762 | 0.08 | 0.45% |
| 2008-02-05 | 17.18 | 18.25 | 17.18 | 17.98 | 12412 | 221087 | 0.90 | 5.27% |
| 2008-02-01 | 21.40 | 21.40 | 17.08 | 17.08 | 37180 | 693512 | -4.31 | -20.15% |
| 2008-01-25 | 24.00 | 24.38 | 19.80 | 21.39 | 34243 | 732546 | -2.75 | -11.39% |
| 2008-01-18 | 25.49 | 27.16 | 23.80 | 24.14 | 49342 | 1255431 | -0.50 | -2.03% |
| 2008-01-11 | 23.78 | 24.64 | 22.00 | 24.64 | 39170 | 917091 | 0.95 | 4.01% |
| 2008-01-04 | 23.20 | 24.40 | 22.50 | 23.69 | 23866 | 558807 | 1.31 | 5.85% |
| 2007-12-28 | 22.80 | 23.00 | 20.74 | 22.38 | 39509 | 852738 | 0.40 | 1.82% |
| 2007-12-20 | 21.18 | 22.19 | 20.30 | 21.98 | 22736 | 482689 | 1.37 | 6.65% |
| 2007-12-14 | 18.12 | 21.37 | 18.00 | 20.61 | 50493 | 1011903 | 2.27 | 12.38% |
| 2007-12-07 | 18.15 | 18.60 | 17.04 | 18.34 | 16216 | 289130 | 0.27 | 1.49% |
| 2007-11-30 | 18.25 | 18.97 | 16.70 | 18.07 | 27416 | 485298 | -0.17 | -0.93% |
| 2007-11-23 | 17.19 | 20.42 | 16.56 | 18.24 | 40534 | 760465 | 1.08 | 6.29% |
| 2007-11-16 | 18.41 | 19.33 | 16.62 | 17.16 | 32697 | 581825 | -2.22 | -11.46% |
| 2007-11-09 | 22.57 | 24.60 | 19.38 | 19.38 | 35087 | 785309 | -3.11 | -13.83% |
| 2007-11-02 | 21.47 | 22.60 | 20.35 | 22.49 | 34823 | 744698 | -0.11 | -0.49% |
| 2007-10-26 | 24.30 | 25.52 | 22.60 | 22.60 | 31944 | 767666 | -4.33 | -16.08% |
| 2007-10-18 | 28.42 | 31.33 | 26.93 | 26.93 | 16749 | 485733 | -0.14 | -0.52% |
| 2007-10-12 | 22.26 | 27.07 | 21.72 | 27.07 | 15868 | 375875 | 5.86 | 27.63% |
| 2007-09-28 | 19.60 | 21.21 | 18.58 | 21.21 | 97644 | 1934694 | 2.51 | 13.42% |
| 2007-08-31 | 15.20 | 18.70 | 15.20 | 18.70 | 78240 | 1323985 | 4.02 | 27.38% |
| 2007-08-24 | 14.68 | 15.20 | 12.98 | 14.68 | 59610 | 844697 | 0.02 | 0.14% |
| 2007-08-17 | 12.48 | 15.23 | 12.45 | 14.66 | 46123 | 663708 | 2.13 | 17.00% |
| 2007-08-10 | 15.20 | 15.20 | 12.46 | 12.53 | 53299 | 730649 | -2.16 | -14.70% |
| 2007-08-02 | 13.70 | 14.69 | 13.11 | 14.69 | 55328 | 780347 | 1.64 | 12.57% |
| 2007-07-27 | 11.07 | 13.05 | 10.90 | 13.05 | 36004 | 428911 | 2.11 | 19.29% |
| 2007-07-20 | 9.66 | 11.39 | 9.45 | 10.94 | 54743 | 585971 | 1.57 | 16.76% |
| 2007-07-13 | 9.26 | 9.80 | 8.91 | 9.37 | 32777 | 307607 | 0.49 | 5.52% |
| 2007-07-06 | 8.22 | 8.90 | 8.01 | 8.88 | 20143 | 172387 | 0.68 | 8.29% |
| 2007-06-29 | 9.35 | 9.56 | 8.20 | 8.20 | 48841 | 441698 | -0.90 | -9.89% |
| 2007-06-22 | 10.68 | 11.00 | 9.04 | 9.10 | 67858 | 682027 | -1.77 | -16.28% |
| 2007-06-15 | 10.68 | 11.51 | 10.35 | 10.87 | 65271 | 722111 | 0.30 | 2.84% |
| 2007-06-08 | 11.26 | 11.47 | 9.67 | 10.57 | 53780 | 563349 | -1.28 | -10.80% |
| 2007-06-01 | 13.18 | 14.00 | 11.85 | 11.85 | 47314 | 620960 | -1.39 | -10.50% |
| 2007-05-25 | 11.60 | 14.48 | 11.48 | 13.24 | 63232 | 857055 | 1.34 | 11.26% |
| 2007-05-18 | 10.41 | 11.92 | 10.40 | 11.90 | 90949 | 1011572 | 1.20 | 11.21% |
| 2007-05-11 | 10.00 | 10.83 | 9.56 | 10.70 | 71972 | 729685 | 0.64 | 6.36% |
| 2007-04-27 | 9.48 | 10.85 | 9.40 | 10.06 | 85460 | 867487 | 0.58 | 6.12% |
| 2007-04-20 | 9.28 | 9.83 | 9.15 | 9.48 | 89563 | 845943 | 0.30 | 3.27% |
| 2007-04-13 | 8.30 | 9.56 | 8.15 | 9.18 | 99610 | 888674 | 0.88 | 10.60% |
| 2007-04-06 | 8.35 | 8.87 | 8.26 | 8.30 | 56985 | 483404 | -0.16 | -1.89% |
| 2007-03-30 | 8.86 | 9.30 | 7.76 | 8.46 | 94647 | 815087 | 0.02 | 0.24% |
| 2007-03-22 | 7.15 | 8.44 | 7.13 | 8.44 | 77949 | 606681 | 1.11 | 15.14% |
| 2007-03-16 | 7.00 | 7.96 | 6.98 | 7.33 | 97193 | 725386 | 0.28 | 3.97% |
| 2007-03-09 | 6.90 | 7.32 | 6.70 | 7.05 | 49740 | 350899 | 0.11 | 1.58% |
| 2007-03-02 | 6.90 | 7.27 | 6.50 | 6.94 | 62587 | 425848 | 0.05 | 0.73% |
| 2007-02-16 | 6.29 | 7.02 | 6.05 | 6.89 | 71903 | 476467 | 0.56 | 8.85% |
| 2007-02-09 | 5.99 | 6.57 | 5.72 | 6.33 | 84182 | 518282 | 0.33 | 5.50% |
| 2007-02-02 | 5.60 | 6.12 | 5.52 | 6.00 | 58977 | 347716 | 0.45 | 8.11% |
| 2007-01-26 | 5.40 | 6.10 | 5.22 | 5.55 | 107421 | 610432 | -0.54 | -8.87% |
| 2006-12-29 | 6.39 | 6.71 | 5.72 | 6.09 | 36803 | 228500 | 0.00 | 0.00% |
| 2006-12-22 | 5.25 | 6.09 | 5.25 | 6.09 | 3881 | 21901 | 0.83 | 15.78% |
