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 | 11.60 | 12.79 | 11.60 | 12.79 | 192668 | 2379565 | 1.74 | 15.75% |
| 2009-11-20 | 9.09 | 11.05 | 9.09 | 11.05 | 13311 | 135876 | 2.39 | 27.60% |
| 2009-11-13 | 7.86 | 8.66 | 7.86 | 8.66 | 1354 | 11299 | 0.37 | 4.94% |
| 2009-10-15 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | -7.49 | -100.00% |
| 2009-10-09 | 7.20 | 7.50 | 7.17 | 7.49 | 10731 | 79372 | 0.31 | 4.32% |
| 2009-09-30 | 7.61 | 7.67 | 6.99 | 7.18 | 29696 | 216348 | -0.41 | -5.40% |
| 2009-09-25 | 8.00 | 8.08 | 7.41 | 7.59 | 84576 | 655915 | -0.53 | -6.53% |
| 2009-09-18 | 7.98 | 8.58 | 7.89 | 8.12 | 164400 | 1358759 | 0.22 | 2.79% |
| 2009-09-11 | 7.80 | 8.05 | 7.68 | 7.90 | 101129 | 793198 | 0.11 | 1.41% |
| 2009-09-04 | 7.91 | 8.13 | 7.21 | 7.79 | 81311 | 617847 | -0.18 | -2.26% |
| 2009-08-28 | 8.04 | 8.31 | 7.72 | 7.97 | 110073 | 882767 | -0.08 | -0.99% |
| 2009-08-21 | 8.56 | 8.62 | 7.51 | 8.05 | 125446 | 1007035 | -0.76 | -8.63% |
| 2009-08-14 | 10.10 | 10.19 | 8.81 | 8.81 | 150603 | 1421879 | -1.19 | -11.90% |
| 2009-08-07 | 9.68 | 10.58 | 9.57 | 10.00 | 284598 | 2888917 | 0.37 | 3.84% |
| 2009-07-31 | 9.93 | 10.29 | 9.22 | 9.63 | 232510 | 2282170 | -0.28 | -2.83% |
| 2009-07-24 | 10.15 | 10.51 | 9.71 | 9.91 | 259979 | 2648037 | -0.21 | -2.08% |
| 2009-07-17 | 9.85 | 10.46 | 9.61 | 10.12 | 309076 | 3106002 | 0.27 | 2.74% |
| 2009-07-10 | 9.35 | 10.08 | 9.22 | 9.85 | 273383 | 2651681 | 0.50 | 5.35% |
| 2009-07-03 | 9.21 | 9.50 | 9.16 | 9.35 | 115797 | 1074894 | 0.08 | 0.86% |
| 2009-06-26 | 9.90 | 10.10 | 9.19 | 9.27 | 205857 | 1974790 | -0.35 | -3.64% |
| 2009-06-19 | 9.09 | 9.62 | 9.00 | 9.62 | 83096 | 772277 | 0.50 | 5.48% |
| 2009-06-12 | 9.25 | 9.62 | 9.05 | 9.12 | 149154 | 1392171 | -0.17 | -1.83% |
| 2009-06-05 | 9.15 | 9.90 | 9.12 | 9.29 | 118863 | 1115940 | 0.14 | 1.53% |
| 2009-05-27 | 8.97 | 9.30 | 8.80 | 9.15 | 57022 | 518069 | 0.03 | 0.33% |
| 2009-05-22 | 9.60 | 10.02 | 8.94 | 9.12 | 217056 | 2074057 | -0.42 | -4.40% |
| 2009-05-15 | 9.31 | 9.80 | 8.82 | 9.54 | 226709 | 2130172 | 0.24 | 2.58% |
| 2009-05-08 | 8.73 | 9.66 | 8.73 | 9.30 | 243996 | 2254399 | 0.50 | 5.68% |
| 2009-04-30 | 8.89 | 9.18 | 8.36 | 8.80 | 145606 | 1270379 | -0.34 | -3.72% |
| 2009-04-24 | 10.52 | 11.33 | 9.12 | 9.14 | 358093 | 3672665 | -1.14 | -11.09% |
| 2009-04-17 | 9.16 | 10.28 | 9.11 | 10.28 | 443133 | 4326882 | 1.12 | 12.23% |
| 2009-04-10 | 9.25 | 9.47 | 8.67 | 9.16 | 174506 | 1583931 | -0.11 | -1.19% |
| 2009-04-03 | 8.92 | 9.72 | 8.84 | 9.27 | 284725 | 2671482 | 0.36 | 4.04% |
| 2009-03-27 | 9.04 | 9.32 | 8.69 | 8.91 | 266243 | 2409707 | -0.21 | -2.30% |
| 2009-03-20 | 8.59 | 9.42 | 8.46 | 9.12 | 169401 | 1532331 | 0.63 | 7.42% |
| 2009-03-13 | 9.08 | 9.33 | 8.13 | 8.49 | 177153 | 1523798 | -0.52 | -5.77% |
| 2009-03-06 | 8.54 | 9.01 | 8.17 | 9.01 | 253157 | 2171887 | 0.02 | 0.22% |
| 2009-02-27 | 10.08 | 10.79 | 8.99 | 8.99 | 249364 | 2542591 | -1.24 | -12.12% |
| 2009-02-20 | 10.40 | 11.06 | 9.89 | 10.23 | 348492 | 3647111 | 0.19 | 1.89% |
| 2009-02-13 | 9.40 | 10.90 | 9.40 | 10.04 | 348752 | 3504858 | 0.62 | 6.58% |
| 2009-02-06 | 9.47 | 9.47 | 8.66 | 9.42 | 365388 | 3322930 | 0.40 | 4.43% |
| 2009-01-23 | 7.27 | 9.02 | 7.23 | 9.02 | 365231 | 2961345 | 1.77 | 24.41% |
| 2009-01-16 | 7.05 | 7.40 | 6.97 | 7.25 | 174295 | 1259446 | 0.25 | 3.57% |
| 2009-01-09 | 6.50 | 7.28 | 6.37 | 7.00 | 169317 | 1168873 | -0.33 | -4.50% |
| 2008-12-26 | 8.23 | 8.35 | 7.29 | 7.33 | 194199 | 1506660 | -0.90 | -10.94% |
| 2008-12-19 | 7.67 | 8.51 | 7.52 | 8.23 | 292699 | 2403769 | 0.48 | 6.19% |
| 2008-12-12 | 8.30 | 8.87 | 7.75 | 7.75 | 378619 | 3182847 | -0.54 | -6.51% |
| 2008-12-05 | 8.32 | 8.42 | 7.51 | 8.29 | 317880 | 2547007 | -0.47 | -5.37% |
| 2008-11-28 | 10.75 | 10.75 | 8.76 | 8.76 | 7512 | 69557 | -2.56 | -22.61% |
| 2008-11-21 | 13.90 | 13.90 | 11.32 | 11.32 | 1861 | 22751 | -3.31 | -22.62% |
| 2008-11-14 | 17.96 | 17.96 | 14.63 | 14.63 | 533 | 8742 | -4.27 | -22.59% |
| 2008-03-21 | 18.88 | 19.45 | 16.02 | 18.90 | 61450 | 1101118 | -0.30 | -1.56% |
| 2008-03-14 | 20.40 | 20.98 | 18.72 | 19.20 | 43638 | 862847 | -1.49 | -7.20% |
| 2008-03-07 | 19.50 | 22.53 | 19.10 | 20.69 | 90855 | 1902491 | 0.38 | 1.87% |
| 2008-02-29 | 18.78 | 21.10 | 17.78 | 20.31 | 83140 | 1624516 | 1.38 | 7.29% |
| 2008-02-22 | 20.38 | 20.38 | 18.80 | 18.93 | 109203 | 2116703 | -0.36 | -1.87% |
| 2008-02-15 | 17.11 | 19.89 | 16.90 | 19.29 | 127150 | 2405517 | 1.95 | 11.25% |
| 2008-02-05 | 16.00 | 17.62 | 16.00 | 17.34 | 23513 | 398521 | 1.69 | 10.80% |
| 2008-02-01 | 17.50 | 17.80 | 15.06 | 15.65 | 59647 | 989024 | -1.95 | -11.08% |
| 2008-01-25 | 17.55 | 18.26 | 15.52 | 17.60 | 91549 | 1558958 | 0.00 | 0.00% |
| 2008-01-18 | 16.29 | 17.80 | 15.89 | 17.60 | 92425 | 1559001 | 1.18 | 7.19% |
| 2008-01-11 | 16.20 | 17.80 | 16.00 | 16.42 | 123803 | 2086262 | 0.17 | 1.05% |
| 2008-01-04 | 15.28 | 16.85 | 15.00 | 16.25 | 108747 | 1741761 | 1.05 | 6.91% |
| 2007-12-28 | 13.86 | 15.60 | 13.45 | 15.20 | 304983 | 4435714 | 1.27 | 9.12% |
| 2007-12-07 | 12.20 | 14.28 | 12.20 | 13.93 | 75295 | 1010228 | 1.50 | 12.07% |
| 2007-11-30 | 11.10 | 12.66 | 11.10 | 12.43 | 64678 | 773910 | 1.37 | 12.39% |
| 2007-11-23 | 11.55 | 12.28 | 10.72 | 11.06 | 33080 | 383256 | -0.39 | -3.41% |
| 2007-11-16 | 11.05 | 12.27 | 10.68 | 11.45 | 51949 | 601283 | 0.28 | 2.51% |
| 2007-11-09 | 12.08 | 13.00 | 10.58 | 11.17 | 119418 | 1372126 | -2.02 | -15.31% |
| 2007-11-02 | 10.70 | 13.34 | 10.50 | 13.19 | 84417 | 1043351 | 3.16 | 31.50% |
| 2007-10-26 | 13.10 | 13.50 | 10.03 | 10.03 | 60572 | 701637 | -2.92 | -22.55% |
| 2007-10-18 | 12.71 | 14.48 | 12.70 | 12.95 | 88645 | 1216554 | 0.24 | 1.89% |
| 2007-10-12 | 15.60 | 15.79 | 12.07 | 12.71 | 126327 | 1747566 | -2.59 | -16.93% |
| 2007-09-28 | 15.20 | 16.48 | 14.82 | 15.30 | 119543 | 1877479 | 0.11 | 0.72% |
| 2007-09-21 | 13.54 | 15.98 | 13.21 | 15.19 | 159686 | 2384557 | 1.64 | 12.10% |
| 2007-09-14 | 15.44 | 16.30 | 12.44 | 13.55 | 189746 | 2703086 | -1.88 | -12.18% |
| 2007-09-07 | 13.80 | 15.43 | 13.12 | 15.43 | 238624 | 3401972 | 1.40 | 9.98% |
| 2007-08-31 | 10.60 | 14.92 | 10.60 | 14.03 | 345992 | 4574737 | 3.34 | 31.24% |
| 2007-08-24 | 8.90 | 10.95 | 8.88 | 10.69 | 200164 | 2040689 | 1.89 | 21.48% |
| 2007-08-17 | 8.18 | 9.70 | 8.05 | 8.80 | 121892 | 1094880 | 0.55 | 6.67% |
| 2007-08-10 | 8.80 | 9.25 | 7.90 | 8.25 | 106246 | 912200 | -0.57 | -6.46% |
| 2007-08-03 | 8.13 | 10.30 | 7.90 | 8.82 | 290464 | 2636643 | 0.83 | 10.39% |
| 2007-07-27 | 7.03 | 8.17 | 7.01 | 7.99 | 127377 | 962422 | 0.92 | 13.01% |
| 2007-07-20 | 6.55 | 7.20 | 6.41 | 7.07 | 81608 | 563471 | 0.52 | 7.94% |
| 2007-07-13 | 6.61 | 6.80 | 6.35 | 6.55 | 46626 | 305581 | -0.07 | -1.06% |
| 2007-07-06 | 6.35 | 6.95 | 6.00 | 6.62 | 70429 | 461709 | 0.34 | 5.41% |
| 2007-06-29 | 7.60 | 7.80 | 6.15 | 6.28 | 108421 | 744308 | -1.37 | -17.91% |
| 2007-06-22 | 8.61 | 8.99 | 7.58 | 7.65 | 151813 | 1283625 | -0.84 | -9.89% |
| 2007-06-15 | 8.49 | 9.15 | 7.34 | 8.49 | 196475 | 1646868 | 0.09 | 1.07% |
| 2007-06-08 | 8.51 | 9.00 | 7.58 | 8.40 | 168190 | 1352745 | -0.95 | -10.16% |
| 2007-06-01 | 11.22 | 12.65 | 9.35 | 9.35 | 210963 | 2366663 | -1.94 | -17.18% |
| 2007-05-25 | 10.45 | 12.30 | 10.25 | 11.29 | 235818 | 2697162 | 0.41 | 3.77% |
| 2007-05-18 | 10.20 | 11.38 | 10.05 | 10.88 | 162611 | 1750048 | 0.45 | 4.31% |
| 2007-05-11 | 10.18 | 10.99 | 9.54 | 10.43 | 150237 | 1554526 | 0.21 | 2.06% |
| 2007-04-27 | 10.99 | 11.47 | 10.02 | 10.22 | 134378 | 1440271 | -0.75 | -6.84% |
| 2007-04-20 | 9.45 | 11.12 | 9.40 | 10.97 | 189193 | 1929004 | 1.58 | 16.83% |
| 2007-04-13 | 9.74 | 10.20 | 9.23 | 9.39 | 143171 | 1366245 | -0.33 | -3.40% |
| 2007-04-06 | 8.53 | 10.42 | 8.44 | 9.72 | 132325 | 1230041 | 1.20 | 14.09% |
| 2007-03-30 | 9.10 | 9.25 | 8.28 | 8.52 | 138398 | 1222975 | -0.63 | -6.88% |
| 2007-03-23 | 7.91 | 9.40 | 7.91 | 9.15 | 158842 | 1421369 | 0.70 | 8.28% |
| 2007-03-16 | 7.58 | 8.87 | 7.35 | 8.45 | 196513 | 1621219 | 0.97 | 12.97% |
| 2007-03-09 | 7.31 | 7.62 | 6.90 | 7.48 | 114233 | 836027 | 0.17 | 2.33% |
| 2007-03-02 | 7.28 | 8.04 | 6.92 | 7.31 | 159590 | 1190323 | 0.03 | 0.41% |
| 2007-02-16 | 5.80 | 7.28 | 5.71 | 7.28 | 139769 | 918269 | 1.51 | 26.17% |
| 2007-02-09 | 5.35 | 6.16 | 5.30 | 5.77 | 97146 | 556476 | 0.39 | 7.25% |
| 2007-02-02 | 5.88 | 6.15 | 5.38 | 5.38 | 146483 | 838426 | -0.26 | -4.61% |
| 2007-01-26 | 4.98 | 5.64 | 4.97 | 5.64 | 200385 | 1067577 | 0.68 | 13.71% |
| 2007-01-19 | 4.42 | 5.17 | 4.42 | 4.96 | 190382 | 917133 | 0.54 | 12.22% |
| 2007-01-12 | 4.35 | 4.78 | 4.35 | 4.42 | 94091 | 428826 | 0.07 | 1.61% |
| 2007-01-05 | 4.30 | 4.37 | 4.23 | 4.35 | 25897 | 110912 | 0.04 | 0.93% |
| 2006-12-29 | 4.54 | 4.59 | 4.21 | 4.31 | 55947 | 245912 | -0.25 | -5.48% |
| 2006-12-22 | 4.48 | 4.79 | 4.46 | 4.56 | 73386 | 338890 | 0.08 | 1.79% |
| 2006-12-15 | 4.40 | 4.61 | 4.37 | 4.48 | 52851 | 237542 | 0.07 | 1.59% |
| 2006-12-08 | 4.25 | 4.92 | 4.24 | 4.41 | 152743 | 700230 | 0.13 | 3.04% |
| 2006-12-01 | 4.33 | 4.49 | 4.21 | 4.28 | 49765 | 216098 | -0.07 | -1.61% |
