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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 12.29 | 13.30 | 11.64 | 11.68 | 147918 | 1823663 | -0.61 | -4.96% |
| 2009-11-20 | 11.68 | 12.49 | 11.68 | 12.29 | 159216 | 1929092 | 0.57 | 4.86% |
| 2009-11-13 | 12.21 | 12.21 | 11.45 | 11.72 | 174022 | 2074544 | 0.09 | 0.77% |
| 2009-11-06 | 10.08 | 11.63 | 9.80 | 11.63 | 88350 | 959084 | 1.41 | 13.80% |
| 2009-10-30 | 11.46 | 11.49 | 10.12 | 10.22 | 97147 | 1034211 | -1.09 | -9.64% |
| 2009-10-23 | 11.03 | 11.55 | 11.00 | 11.31 | 117486 | 1322738 | 0.18 | 1.62% |
| 2009-10-16 | 10.57 | 11.46 | 10.32 | 11.13 | 139510 | 1513667 | 1.06 | 10.53% |
| 2009-10-09 | 9.69 | 10.07 | 9.52 | 10.07 | 6282 | 62668 | 0.48 | 5.00% |
| 2009-09-30 | 10.96 | 11.18 | 9.44 | 9.59 | 80615 | 812419 | -1.41 | -12.82% |
| 2009-09-25 | 10.52 | 11.38 | 10.38 | 11.00 | 137911 | 1516123 | 0.07 | 0.64% |
| 2009-09-18 | 10.92 | 11.73 | 10.81 | 10.93 | 95615 | 1076356 | 0.01 | 0.09% |
| 2009-09-11 | 10.40 | 11.16 | 10.30 | 10.92 | 80197 | 865613 | 0.60 | 5.81% |
| 2009-09-04 | 10.70 | 10.70 | 9.41 | 10.32 | 106163 | 1052857 | -0.66 | -6.01% |
| 2009-08-28 | 10.91 | 11.48 | 10.56 | 10.98 | 163031 | 1796982 | 0.13 | 1.20% |
| 2009-08-21 | 11.60 | 11.62 | 10.12 | 10.85 | 131722 | 1418715 | -1.05 | -8.82% |
| 2009-08-14 | 12.57 | 12.79 | 11.59 | 11.90 | 126047 | 1526042 | -0.49 | -3.96% |
| 2009-08-07 | 13.28 | 14.54 | 12.08 | 12.39 | 253184 | 3331385 | -0.88 | -6.63% |
| 2009-07-31 | 13.00 | 14.67 | 12.60 | 13.27 | 380195 | 5166654 | 0.59 | 4.65% |
| 2009-07-24 | 10.55 | 12.68 | 10.55 | 12.68 | 182670 | 2153679 | 2.63 | 26.17% |
| 2009-07-14 | 10.33 | 10.44 | 9.90 | 10.05 | 87004 | 883487 | 0.11 | 1.11% |
| 2009-07-10 | 8.98 | 9.94 | 8.81 | 9.94 | 135172 | 1254795 | 0.89 | 9.83% |
| 2009-07-03 | 7.92 | 9.30 | 7.91 | 9.05 | 178222 | 1548511 | 1.05 | 13.12% |
| 2009-06-26 | 7.97 | 8.17 | 7.62 | 8.00 | 73557 | 585046 | 0.03 | 0.38% |
| 2009-06-19 | 7.77 | 8.19 | 7.65 | 7.97 | 71338 | 566306 | 0.20 | 2.57% |
| 2009-06-12 | 8.00 | 8.25 | 7.70 | 7.77 | 108126 | 863796 | -0.25 | -3.12% |
| 2009-06-05 | 7.67 | 8.28 | 7.65 | 8.02 | 93811 | 749747 | 0.44 | 5.80% |
| 2009-05-27 | 7.27 | 7.90 | 7.26 | 7.58 | 68717 | 516875 | -0.06 | -0.79% |
| 2009-05-22 | 7.12 | 8.46 | 7.06 | 7.64 | 231062 | 1810317 | 0.53 | 7.45% |
| 2009-05-15 | 7.10 | 7.30 | 6.56 | 7.11 | 120262 | 844892 | 0.01 | 0.14% |
| 2009-05-08 | 6.21 | 7.19 | 6.21 | 7.10 | 156197 | 1049558 | 0.89 | 14.33% |
| 2009-04-30 | 6.41 | 6.48 | 5.95 | 6.21 | 72546 | 449110 | -0.29 | -4.46% |
| 2009-04-24 | 6.78 | 7.08 | 6.22 | 6.50 | 160047 | 1069588 | -0.24 | -3.56% |
| 2009-04-17 | 6.61 | 7.12 | 6.51 | 6.74 | 168511 | 1147064 | 0.13 | 1.97% |
| 2009-04-10 | 6.90 | 6.90 | 6.17 | 6.61 | 103273 | 677620 | 0.04 | 0.61% |
| 2009-04-03 | 6.34 | 6.80 | 6.18 | 6.57 | 250370 | 1629284 | 0.40 | 6.48% |
| 2009-03-27 | 6.04 | 6.17 | 5.51 | 6.17 | 206609 | 1216417 | 0.34 | 5.83% |
| 2009-03-20 | 5.33 | 5.83 | 5.20 | 5.83 | 191534 | 1062070 | 0.58 | 11.05% |
| 2009-03-13 | 4.79 | 5.25 | 4.60 | 5.25 | 135313 | 683954 | 0.42 | 8.70% |
| 2009-03-06 | 4.61 | 5.03 | 4.54 | 4.83 | 83339 | 400218 | 0.01 | 0.21% |
| 2009-02-27 | 5.19 | 5.33 | 4.78 | 4.82 | 130419 | 661907 | -0.34 | -6.59% |
| 2009-02-20 | 5.38 | 5.49 | 4.88 | 5.16 | 135674 | 702043 | -0.27 | -4.97% |
| 2009-02-13 | 4.94 | 5.53 | 4.87 | 5.43 | 144851 | 745643 | 0.54 | 11.04% |
| 2009-02-06 | 4.44 | 4.93 | 4.32 | 4.89 | 139104 | 650387 | 0.42 | 9.40% |
| 2009-01-23 | 4.28 | 4.47 | 4.09 | 4.47 | 109467 | 472303 | 0.09 | 2.06% |
| 2009-01-16 | 4.36 | 4.49 | 4.17 | 4.38 | 92018 | 397877 | -0.04 | -0.91% |
| 2009-01-09 | 4.05 | 4.43 | 3.95 | 4.42 | 83304 | 351559 | 0.39 | 9.68% |
| 2008-12-26 | 4.24 | 4.37 | 3.75 | 4.03 | 74767 | 303042 | -0.20 | -4.73% |
| 2008-12-19 | 4.09 | 4.30 | 3.81 | 4.23 | 97431 | 392547 | 0.12 | 2.92% |
| 2008-12-12 | 4.13 | 4.44 | 3.99 | 4.11 | 177428 | 747328 | 0.11 | 2.75% |
| 2008-12-05 | 3.52 | 4.00 | 3.41 | 4.00 | 96427 | 366894 | 0.48 | 13.64% |
| 2008-11-28 | 3.76 | 3.92 | 3.52 | 3.52 | 78374 | 289172 | -0.18 | -4.87% |
| 2008-11-21 | 4.15 | 4.47 | 3.70 | 3.70 | 181439 | 734884 | -0.61 | -14.15% |
| 2008-11-14 | 4.83 | 4.83 | 3.92 | 4.31 | 139619 | 568552 | -0.29 | -6.30% |
| 2008-10-10 | 3.98 | 4.81 | 3.78 | 4.60 | 96465 | 428176 | 0.63 | 15.87% |
| 2008-09-26 | 3.70 | 3.98 | 3.34 | 3.97 | 64833 | 242503 | 0.45 | 12.78% |
| 2008-09-19 | 3.53 | 3.79 | 3.29 | 3.52 | 32623 | 113042 | -0.20 | -5.38% |
| 2008-09-12 | 4.53 | 4.63 | 3.72 | 3.72 | 22671 | 92058 | -0.94 | -20.17% |
| 2008-09-05 | 5.29 | 5.30 | 4.66 | 4.66 | 19744 | 96608 | -0.56 | -10.73% |
| 2008-08-29 | 5.12 | 5.46 | 4.89 | 5.22 | 19419 | 100316 | 0.01 | 0.19% |
| 2008-08-22 | 5.32 | 5.53 | 4.79 | 5.21 | 35499 | 184508 | -0.09 | -1.70% |
| 2008-08-15 | 6.04 | 6.04 | 5.02 | 5.30 | 21827 | 115877 | -0.66 | -11.07% |
| 2008-08-08 | 6.48 | 6.68 | 5.90 | 5.96 | 29131 | 180294 | -0.60 | -9.15% |
| 2008-08-01 | 6.80 | 7.11 | 6.20 | 6.56 | 50005 | 338408 | -0.21 | -3.10% |
| 2008-07-25 | 6.12 | 6.77 | 6.12 | 6.77 | 44346 | 286741 | 0.55 | 8.84% |
| 2008-07-18 | 6.30 | 7.11 | 5.90 | 6.22 | 73112 | 476112 | -0.23 | -3.57% |
| 2008-07-11 | 5.68 | 6.82 | 5.53 | 6.45 | 75553 | 475015 | 0.91 | 16.43% |
| 2008-07-04 | 5.16 | 5.56 | 5.03 | 5.54 | 30335 | 160721 | 0.12 | 2.21% |
| 2008-06-27 | 5.33 | 5.71 | 5.03 | 5.42 | 58856 | 317565 | -0.15 | -2.69% |
| 2008-06-20 | 6.55 | 6.80 | 5.57 | 5.57 | 49642 | 299204 | -1.32 | -19.16% |
| 2008-06-13 | 8.04 | 8.04 | 6.89 | 6.89 | 24824 | 183575 | -1.35 | -16.38% |
| 2008-06-06 | 8.27 | 8.68 | 7.97 | 8.24 | 37240 | 308897 | 0.07 | 0.86% |
| 2008-05-30 | 7.99 | 8.43 | 7.76 | 8.17 | 33180 | 269008 | 0.14 | 1.74% |
| 2008-05-23 | 8.82 | 9.14 | 7.90 | 8.03 | 72608 | 625797 | -0.67 | -7.70% |
| 2008-05-16 | 8.60 | 8.80 | 8.11 | 8.70 | 73034 | 621248 | -0.04 | -0.46% |
| 2008-05-09 | 9.20 | 9.58 | 8.38 | 8.74 | 59690 | 536454 | -0.33 | -3.64% |
| 2008-04-30 | 8.18 | 9.23 | 8.06 | 9.07 | 68344 | 601459 | 0.69 | 8.23% |
| 2008-04-25 | 8.80 | 8.80 | 7.51 | 8.38 | 82954 | 686527 | -0.38 | -4.34% |
| 2008-04-18 | 8.00 | 8.83 | 7.40 | 8.76 | 75828 | 627335 | 0.56 | 6.83% |
| 2008-04-11 | 8.11 | 8.90 | 7.89 | 8.20 | 58214 | 487619 | 0.20 | 2.50% |
| 2008-04-03 | 9.15 | 9.15 | 7.57 | 8.00 | 40594 | 331177 | -1.30 | -13.98% |
| 2008-03-28 | 10.28 | 10.44 | 8.94 | 9.30 | 44336 | 427468 | -0.99 | -9.62% |
| 2008-03-21 | 11.49 | 11.49 | 9.35 | 10.29 | 67123 | 671567 | -1.18 | -10.29% |
| 2008-03-14 | 12.06 | 12.50 | 11.30 | 11.47 | 58949 | 705610 | -0.88 | -7.13% |
| 2008-03-07 | 12.88 | 13.15 | 11.67 | 12.35 | 120644 | 1494288 | -0.75 | -5.72% |
| 2008-02-29 | 12.50 | 13.76 | 12.41 | 13.10 | 96485 | 1269363 | 0.47 | 3.72% |
| 2008-02-22 | 13.72 | 13.94 | 12.28 | 12.63 | 75068 | 985047 | -0.34 | -2.62% |
| 2008-02-15 | 11.60 | 12.99 | 11.60 | 12.97 | 64487 | 798637 | 1.37 | 11.81% |
| 2008-02-05 | 10.65 | 11.60 | 10.65 | 11.60 | 7145 | 80216 | 1.08 | 10.27% |
| 2008-02-01 | 13.00 | 13.09 | 10.52 | 10.52 | 90962 | 1071071 | -2.87 | -21.43% |
| 2008-01-25 | 14.80 | 14.80 | 12.32 | 13.39 | 120179 | 1578006 | -2.19 | -14.06% |
| 2008-01-18 | 15.41 | 16.59 | 14.00 | 15.58 | 392926 | 6020100 | 0.90 | 6.13% |
| 2008-01-11 | 12.00 | 14.68 | 11.85 | 14.68 | 31568 | 406919 | 3.18 | 27.65% |
| 2008-01-04 | 10.43 | 11.50 | 10.43 | 11.50 | 39306 | 441616 | 1.57 | 15.81% |
| 2007-12-28 | 8.33 | 9.93 | 8.18 | 9.93 | 43127 | 377552 | 1.56 | 18.64% |
| 2007-12-07 | 8.45 | 8.57 | 8.06 | 8.37 | 61517 | 509977 | -0.08 | -0.95% |
| 2007-11-30 | 8.25 | 8.77 | 8.12 | 8.45 | 54233 | 458574 | 0.27 | 3.30% |
| 2007-11-23 | 9.00 | 9.55 | 7.95 | 8.18 | 74313 | 650437 | -1.08 | -11.66% |
| 2007-11-16 | 8.16 | 9.26 | 8.00 | 9.26 | 89025 | 765345 | 0.82 | 9.72% |
| 2007-11-09 | 7.60 | 8.89 | 7.60 | 8.44 | 88930 | 741809 | 0.58 | 7.38% |
| 2007-11-02 | 8.01 | 8.85 | 7.86 | 7.86 | 121680 | 999410 | -0.57 | -6.76% |
| 2007-10-26 | 9.98 | 9.98 | 8.34 | 8.43 | 105894 | 962621 | -1.93 | -18.63% |
| 2007-10-18 | 10.34 | 10.99 | 9.95 | 10.36 | 96726 | 1015340 | -0.38 | -3.54% |
| 2007-10-12 | 12.79 | 13.08 | 10.74 | 10.74 | 210507 | 2425696 | -2.36 | -18.02% |
| 2007-09-28 | 13.07 | 14.40 | 12.60 | 13.10 | 210671 | 2815152 | 0.07 | 0.54% |
| 2007-09-21 | 13.22 | 13.88 | 12.36 | 13.03 | 148329 | 1959847 | 0.44 | 3.50% |
| 2007-09-14 | 11.70 | 12.59 | 11.12 | 12.59 | 71223 | 822058 | 0.70 | 5.89% |
| 2007-09-07 | 12.97 | 12.97 | 11.89 | 11.89 | 101991 | 1265797 | -0.72 | -5.71% |
| 2007-08-31 | 12.26 | 13.70 | 11.77 | 12.61 | 144297 | 1867279 | 0.36 | 2.94% |
| 2007-08-24 | 11.44 | 13.00 | 11.10 | 12.25 | 131775 | 1579649 | 0.76 | 6.61% |
| 2007-08-17 | 11.19 | 12.43 | 10.81 | 11.49 | 141670 | 1660497 | 0.83 | 7.79% |
| 2007-08-10 | 9.65 | 10.66 | 9.30 | 10.66 | 133233 | 1328821 | 0.89 | 9.11% |
| 2007-08-03 | 9.80 | 10.33 | 9.35 | 9.77 | 121376 | 1198907 | -0.03 | -0.31% |
| 2007-07-27 | 9.23 | 9.80 | 9.00 | 9.80 | 120423 | 1129467 | 0.58 | 6.29% |
| 2007-07-20 | 8.60 | 9.43 | 8.50 | 9.22 | 47323 | 427182 | 0.50 | 5.73% |
| 2007-07-13 | 10.00 | 10.08 | 8.40 | 8.72 | 101836 | 942772 | -1.28 | -12.80% |
| 2007-07-06 | 9.65 | 11.20 | 9.55 | 10.00 | 137008 | 1413638 | 0.30 | 3.09% |
| 2007-06-29 | 10.31 | 10.83 | 9.53 | 9.70 | 245301 | 2510913 | -0.12 | -1.22% |
| 2007-06-22 | 8.55 | 9.82 | 8.55 | 9.82 | 203179 | 1899824 | 1.14 | 13.13% |
| 2007-06-15 | 9.64 | 9.64 | 8.40 | 8.68 | 197716 | 1768758 | -0.74 | -7.86% |
| 2007-06-08 | 10.10 | 10.10 | 8.66 | 9.42 | 137767 | 1255638 | -1.21 | -11.38% |
| 2007-06-01 | 12.80 | 13.24 | 10.63 | 10.63 | 98076 | 1181294 | -2.32 | -17.91% |
| 2007-05-25 | 12.02 | 14.12 | 12.00 | 12.95 | 144511 | 1897028 | 0.75 | 6.15% |
| 2007-05-18 | 11.52 | 12.20 | 10.84 | 12.20 | 172779 | 1996321 | 0.79 | 6.92% |
| 2007-05-11 | 9.70 | 11.41 | 9.01 | 11.41 | 214015 | 2190289 | 1.58 | 16.07% |
| 2007-04-27 | 10.73 | 11.24 | 9.68 | 9.83 | 211880 | 2201197 | -0.87 | -8.13% |
| 2007-04-20 | 9.30 | 10.70 | 9.28 | 10.70 | 133506 | 1321909 | 1.32 | 14.07% |
| 2007-04-13 | 9.01 | 9.88 | 8.59 | 9.38 | 207195 | 1915307 | 0.34 | 3.76% |
| 2007-04-06 | 8.44 | 9.35 | 8.44 | 9.04 | 169949 | 1519112 | 0.64 | 7.62% |
| 2007-03-30 | 9.39 | 9.74 | 8.35 | 8.40 | 194913 | 1749146 | -1.49 | -15.07% |
| 2007-03-23 | 7.47 | 10.98 | 7.18 | 9.89 | 297275 | 2738616 | 2.11 | 27.12% |
| 2007-03-14 | 7.81 | 8.28 | 7.65 | 7.78 | 83768 | 667500 | -0.02 | -0.26% |
| 2007-03-09 | 7.65 | 7.99 | 7.06 | 7.80 | 102659 | 773275 | 0.14 | 1.83% |
| 2007-03-02 | 7.51 | 8.21 | 6.91 | 7.66 | 194119 | 1499935 | 0.00 | 0.00% |
| 2007-02-16 | 6.85 | 7.98 | 6.73 | 7.66 | 175580 | 1276604 | 0.82 | 11.99% |
| 2007-02-09 | 5.96 | 7.09 | 5.91 | 6.84 | 194553 | 1275165 | 0.84 | 14.00% |
| 2007-02-02 | 6.25 | 6.57 | 5.51 | 6.00 | 166081 | 1019903 | -0.20 | -3.23% |
| 2007-01-26 | 5.99 | 6.66 | 5.77 | 6.20 | 305726 | 1886266 | 0.31 | 5.26% |
| 2007-01-19 | 4.80 | 6.26 | 4.80 | 5.89 | 320980 | 1799238 | 1.01 | 20.70% |
| 2007-01-12 | 4.67 | 5.48 | 4.60 | 4.88 | 183540 | 943125 | 0.19 | 4.05% |
| 2007-01-05 | 4.77 | 4.85 | 4.46 | 4.69 | 49549 | 228039 | -0.09 | -1.88% |
| 2006-12-29 | 5.08 | 5.32 | 4.65 | 4.78 | 117194 | 575208 | -0.34 | -6.64% |
| 2006-12-22 | 4.68 | 5.60 | 4.44 | 5.12 | 324667 | 1649731 | 0.42 | 8.94% |
| 2006-12-15 | 3.97 | 4.94 | 3.90 | 4.70 | 316489 | 1447436 | 0.79 | 20.20% |
| 2006-12-08 | 4.36 | 4.42 | 3.90 | 3.91 | 123488 | 520612 | -0.46 | -10.53% |
| 2006-12-01 | 4.26 | 4.50 | 4.05 | 4.37 | 139399 | 602048 | 0.11 | 2.58% |
