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 | 11.91 | 12.84 | 11.76 | 12.35 | 44044 | 542765 | 0.43 | 3.61% |
| 2009-11-20 | 11.62 | 12.13 | 11.41 | 11.92 | 48632 | 568067 | 0.42 | 3.65% |
| 2009-11-13 | 11.33 | 11.98 | 11.20 | 11.50 | 40418 | 467161 | 0.00 | 0.00% |
| 2009-11-06 | 10.89 | 11.74 | 10.65 | 11.50 | 54241 | 610520 | 0.48 | 4.36% |
| 2009-10-30 | 10.45 | 11.12 | 10.21 | 11.02 | 43204 | 461793 | 0.55 | 5.25% |
| 2009-10-23 | 10.25 | 10.59 | 10.10 | 10.47 | 22130 | 229371 | 0.28 | 2.75% |
| 2009-10-16 | 9.89 | 10.40 | 9.71 | 10.19 | 22455 | 226348 | 0.34 | 3.45% |
| 2009-10-09 | 9.64 | 9.95 | 9.50 | 9.85 | 3256 | 31734 | 0.36 | 3.79% |
| 2009-09-30 | 10.07 | 10.14 | 9.29 | 9.49 | 13861 | 133928 | -0.57 | -5.67% |
| 2009-09-25 | 10.31 | 10.56 | 9.81 | 10.06 | 29276 | 299216 | -0.25 | -2.42% |
| 2009-09-18 | 10.41 | 10.96 | 10.21 | 10.31 | 43779 | 462225 | -0.06 | -0.58% |
| 2009-09-11 | 10.00 | 10.49 | 9.70 | 10.37 | 54362 | 550609 | 0.21 | 2.07% |
| 2009-09-04 | 8.73 | 10.25 | 8.73 | 10.16 | 108001 | 1024861 | 1.17 | 13.01% |
| 2009-08-28 | 9.00 | 9.31 | 8.56 | 8.99 | 38203 | 340862 | -0.02 | -0.22% |
| 2009-08-21 | 9.18 | 9.18 | 8.26 | 9.01 | 32347 | 282683 | -0.38 | -4.05% |
| 2009-08-14 | 10.41 | 10.58 | 9.39 | 9.39 | 42601 | 430165 | -1.13 | -10.74% |
| 2009-08-07 | 10.52 | 11.28 | 10.50 | 10.52 | 43896 | 473006 | -0.14 | -1.31% |
| 2009-07-31 | 10.89 | 11.50 | 10.19 | 10.66 | 44649 | 483284 | -0.25 | -2.29% |
| 2009-07-24 | 11.00 | 11.32 | 10.60 | 10.91 | 41558 | 455396 | -0.10 | -0.91% |
| 2009-07-17 | 10.52 | 11.70 | 10.52 | 11.01 | 55144 | 618712 | 0.49 | 4.66% |
| 2009-07-10 | 9.87 | 10.53 | 9.74 | 10.52 | 40065 | 403487 | 0.68 | 6.91% |
| 2009-07-03 | 9.80 | 10.11 | 9.10 | 9.84 | 75747 | 728283 | 0.16 | 1.65% |
| 2009-06-26 | 9.95 | 9.96 | 9.40 | 9.68 | 34476 | 334998 | -0.13 | -1.32% |
| 2009-06-19 | 10.20 | 10.66 | 9.50 | 9.81 | 67244 | 668493 | -0.36 | -3.54% |
| 2009-06-12 | 9.55 | 10.61 | 9.35 | 10.17 | 84529 | 844706 | 0.59 | 6.16% |
| 2009-06-05 | 8.45 | 9.69 | 8.45 | 9.58 | 66118 | 607845 | 1.03 | 12.05% |
| 2009-05-27 | 8.40 | 8.86 | 8.40 | 8.55 | 9424 | 80980 | 0.08 | 0.94% |
| 2009-05-22 | 8.80 | 9.05 | 8.37 | 8.47 | 48642 | 423145 | -0.36 | -4.08% |
| 2009-05-15 | 9.05 | 9.05 | 8.35 | 8.83 | 61575 | 530223 | -0.15 | -1.67% |
| 2009-05-08 | 8.21 | 9.13 | 8.10 | 8.98 | 97095 | 849272 | 0.68 | 8.19% |
| 2009-04-30 | 7.74 | 8.80 | 7.74 | 8.30 | 68925 | 572942 | 0.28 | 3.49% |
| 2009-04-24 | 8.28 | 9.19 | 8.00 | 8.02 | 92903 | 794279 | -0.32 | -3.84% |
| 2009-04-17 | 9.18 | 9.19 | 8.34 | 8.34 | 68056 | 587985 | -0.57 | -6.40% |
| 2009-04-09 | 8.75 | 9.20 | 8.60 | 8.91 | 44187 | 392016 | 0.02 | 0.23% |
| 2009-04-03 | 8.93 | 9.22 | 8.50 | 8.89 | 91588 | 810079 | -0.06 | -0.67% |
| 2009-03-27 | 8.92 | 9.38 | 8.75 | 8.95 | 72189 | 657728 | 0.15 | 1.71% |
| 2009-03-20 | 8.15 | 8.88 | 7.75 | 8.80 | 92584 | 766101 | 0.84 | 10.55% |
| 2009-03-13 | 6.78 | 7.96 | 6.41 | 7.96 | 118494 | 861787 | 1.23 | 18.28% |
| 2009-03-06 | 6.15 | 7.02 | 6.02 | 6.73 | 66480 | 445072 | 0.39 | 6.15% |
| 2009-02-27 | 6.90 | 7.45 | 6.34 | 6.34 | 75061 | 528177 | -0.74 | -10.45% |
| 2009-02-20 | 6.35 | 7.33 | 6.21 | 7.08 | 133121 | 909240 | 0.74 | 11.67% |
| 2009-02-13 | 5.94 | 6.46 | 5.73 | 6.34 | 54309 | 328026 | 0.48 | 8.19% |
| 2009-02-06 | 5.36 | 5.90 | 5.36 | 5.86 | 27364 | 154861 | 0.51 | 9.53% |
| 2009-01-23 | 5.10 | 5.35 | 4.96 | 5.35 | 23294 | 120630 | 0.21 | 4.09% |
| 2009-01-16 | 5.38 | 5.38 | 5.04 | 5.14 | 23164 | 120053 | -0.02 | -0.39% |
| 2009-01-09 | 4.80 | 5.20 | 4.70 | 5.16 | 44960 | 226841 | 0.17 | 3.41% |
| 2008-12-26 | 4.55 | 5.06 | 4.39 | 4.99 | 60447 | 287062 | 0.44 | 9.67% |
| 2008-12-19 | 4.41 | 4.61 | 4.17 | 4.55 | 18142 | 79790 | 0.14 | 3.17% |
| 2008-12-12 | 4.42 | 4.83 | 4.30 | 4.41 | 34918 | 160344 | -0.06 | -1.34% |
| 2008-12-05 | 3.98 | 4.50 | 3.84 | 4.47 | 30518 | 130688 | 0.47 | 11.75% |
| 2008-11-28 | 3.87 | 4.32 | 3.83 | 4.00 | 19477 | 79558 | 0.10 | 2.56% |
| 2008-11-21 | 4.14 | 4.36 | 3.78 | 3.90 | 30066 | 121555 | -0.24 | -5.80% |
| 2008-11-14 | 3.68 | 4.16 | 3.60 | 4.14 | 22520 | 88050 | 0.51 | 14.05% |
| 2008-11-07 | 3.84 | 3.93 | 3.39 | 3.63 | 17101 | 62308 | -0.17 | -4.47% |
| 2008-10-31 | 4.39 | 4.54 | 3.69 | 3.80 | 14849 | 60494 | -0.75 | -16.48% |
| 2008-10-24 | 4.80 | 5.07 | 4.53 | 4.55 | 24930 | 120634 | -0.25 | -5.21% |
| 2008-10-17 | 4.42 | 4.94 | 4.30 | 4.80 | 31558 | 148260 | 0.27 | 5.96% |
| 2008-10-10 | 4.50 | 4.70 | 4.36 | 4.53 | 19222 | 87335 | 0.01 | 0.22% |
| 2008-09-26 | 5.12 | 5.12 | 4.33 | 4.52 | 30686 | 143709 | -0.36 | -7.38% |
| 2008-09-19 | 4.85 | 4.90 | 4.45 | 4.88 | 14195 | 65059 | -0.01 | -0.20% |
| 2008-09-12 | 4.81 | 5.05 | 4.50 | 4.89 | 6841 | 32682 | -0.08 | -1.61% |
| 2008-09-05 | 5.41 | 5.65 | 4.97 | 4.97 | 18973 | 100411 | -0.35 | -6.58% |
| 2008-08-29 | 5.30 | 5.43 | 4.61 | 5.32 | 23354 | 117811 | -0.12 | -2.21% |
| 2008-08-22 | 5.81 | 5.97 | 5.40 | 5.44 | 16658 | 93249 | -0.37 | -6.37% |
| 2008-08-15 | 6.08 | 6.19 | 5.35 | 5.81 | 28521 | 163151 | -0.33 | -5.38% |
| 2008-08-08 | 6.32 | 6.32 | 5.48 | 6.14 | 47116 | 279465 | -0.24 | -3.76% |
| 2008-08-01 | 6.20 | 6.69 | 6.15 | 6.38 | 35346 | 227097 | 0.18 | 2.90% |
| 2008-07-25 | 5.87 | 6.26 | 5.80 | 6.20 | 23967 | 144805 | 0.22 | 3.68% |
| 2008-07-18 | 5.80 | 6.13 | 5.46 | 5.98 | 22868 | 132990 | 0.09 | 1.53% |
| 2008-07-11 | 5.10 | 5.92 | 5.02 | 5.89 | 27883 | 153903 | 0.80 | 15.72% |
| 2008-07-04 | 5.25 | 5.56 | 4.85 | 5.09 | 44220 | 231215 | -0.26 | -4.86% |
| 2008-06-27 | 4.45 | 5.36 | 4.19 | 5.35 | 44919 | 217867 | 0.71 | 15.30% |
| 2008-06-20 | 5.02 | 5.22 | 4.53 | 4.64 | 31697 | 153956 | -0.59 | -11.28% |
| 2008-06-13 | 6.20 | 6.20 | 5.23 | 5.23 | 12472 | 69188 | -1.18 | -18.41% |
| 2008-06-06 | 6.26 | 6.56 | 6.20 | 6.41 | 20756 | 132053 | 0.11 | 1.75% |
| 2008-05-30 | 6.37 | 6.48 | 6.05 | 6.30 | 17225 | 107872 | -0.26 | -3.96% |
| 2008-05-23 | 6.95 | 6.99 | 6.26 | 6.56 | 37309 | 244786 | -0.40 | -5.75% |
| 2008-05-16 | 6.70 | 7.08 | 6.42 | 6.96 | 28923 | 198134 | 0.10 | 1.46% |
| 2008-05-09 | 6.75 | 7.30 | 6.56 | 6.86 | 31768 | 218744 | 0.13 | 1.93% |
| 2008-04-30 | 6.50 | 6.75 | 6.31 | 6.73 | 12709 | 83045 | 0.25 | 3.86% |
| 2008-04-25 | 6.51 | 6.64 | 5.45 | 6.48 | 41553 | 256635 | 0.14 | 2.21% |
| 2008-04-18 | 7.11 | 7.35 | 6.34 | 6.34 | 21739 | 147259 | -1.00 | -13.62% |
| 2008-04-11 | 6.90 | 7.52 | 6.80 | 7.34 | 25236 | 181019 | 0.39 | 5.61% |
| 2008-04-03 | 7.92 | 8.36 | 6.95 | 6.95 | 23582 | 177344 | -1.05 | -13.12% |
| 2008-03-28 | 8.30 | 8.48 | 7.61 | 8.00 | 17018 | 138697 | -0.23 | -2.79% |
| 2008-03-21 | 8.73 | 8.73 | 7.48 | 8.23 | 32835 | 260969 | -0.53 | -6.05% |
| 2008-03-14 | 9.38 | 9.47 | 8.56 | 8.76 | 34444 | 313196 | -0.63 | -6.71% |
| 2008-03-07 | 9.48 | 9.80 | 9.10 | 9.39 | 41935 | 398179 | -0.13 | -1.37% |
| 2008-02-29 | 8.63 | 9.67 | 8.40 | 9.52 | 108774 | 1012105 | 0.91 | 10.57% |
| 2008-02-22 | 9.11 | 9.12 | 8.50 | 8.61 | 23281 | 205714 | -0.31 | -3.48% |
| 2008-02-15 | 8.58 | 9.10 | 8.55 | 8.92 | 10478 | 92785 | 0.08 | 0.91% |
| 2008-02-05 | 8.34 | 8.90 | 8.13 | 8.84 | 14169 | 121253 | 0.72 | 8.87% |
| 2008-02-01 | 9.11 | 9.19 | 8.12 | 8.12 | 24742 | 213306 | -1.07 | -11.64% |
| 2008-01-25 | 10.18 | 10.30 | 8.74 | 9.19 | 78055 | 723947 | -1.00 | -9.81% |
| 2008-01-18 | 9.75 | 10.42 | 9.52 | 10.19 | 92701 | 935535 | 0.43 | 4.41% |
| 2008-01-11 | 9.22 | 9.97 | 8.93 | 9.76 | 99883 | 955140 | 0.54 | 5.86% |
| 2008-01-04 | 9.00 | 9.35 | 9.00 | 9.22 | 30668 | 281828 | 0.17 | 1.88% |
| 2007-12-28 | 8.41 | 9.28 | 8.34 | 9.05 | 66022 | 582552 | 0.69 | 8.25% |
| 2007-12-21 | 8.00 | 8.50 | 8.00 | 8.36 | 31406 | 261777 | 0.17 | 2.08% |
| 2007-12-14 | 7.99 | 8.67 | 7.81 | 8.19 | 45925 | 376819 | 0.18 | 2.25% |
| 2007-12-07 | 8.31 | 8.48 | 7.80 | 8.01 | 27509 | 223930 | -0.20 | -2.44% |
| 2007-11-30 | 8.42 | 8.43 | 7.58 | 8.21 | 50653 | 403806 | 0.18 | 2.24% |
| 2007-11-06 | 7.53 | 8.03 | 7.42 | 8.03 | 41595 | 322225 | 0.74 | 10.15% |
| 2007-11-02 | 6.41 | 7.29 | 6.40 | 7.29 | 22290 | 154423 | 0.69 | 10.46% |
| 2007-10-26 | 7.89 | 7.89 | 6.58 | 6.60 | 37719 | 270297 | -1.30 | -16.46% |
| 2007-10-18 | 8.10 | 8.40 | 7.79 | 7.90 | 46764 | 379833 | -0.35 | -4.24% |
| 2007-10-12 | 8.47 | 8.67 | 7.95 | 8.25 | 73350 | 602952 | -0.18 | -2.13% |
| 2007-09-28 | 8.26 | 8.82 | 8.26 | 8.43 | 77655 | 665918 | 0.09 | 1.08% |
| 2007-09-21 | 8.28 | 8.45 | 7.93 | 8.34 | 64511 | 529274 | 0.01 | 0.12% |
| 2007-09-14 | 8.20 | 8.63 | 7.91 | 8.33 | 99776 | 830592 | -0.20 | -2.35% |
| 2007-09-07 | 9.02 | 9.25 | 8.53 | 8.53 | 121985 | 1083126 | -0.39 | -4.37% |
| 2007-08-31 | 8.50 | 9.28 | 8.09 | 8.92 | 193687 | 1687444 | 0.46 | 5.44% |
| 2007-08-24 | 8.04 | 8.46 | 7.60 | 8.46 | 156294 | 1270261 | 0.48 | 6.01% |
| 2007-08-17 | 7.50 | 8.39 | 7.14 | 7.98 | 78361 | 608674 | 0.48 | 6.40% |
| 2007-08-10 | 8.10 | 8.18 | 7.41 | 7.50 | 62102 | 476357 | -0.49 | -6.13% |
| 2007-08-03 | 7.66 | 8.43 | 7.59 | 7.99 | 97612 | 785511 | 0.34 | 4.44% |
| 2007-07-27 | 7.35 | 7.78 | 7.14 | 7.65 | 64293 | 478593 | 0.33 | 4.51% |
| 2007-07-20 | 7.13 | 7.40 | 6.90 | 7.32 | 25650 | 184344 | 0.17 | 2.38% |
| 2007-07-13 | 6.80 | 7.24 | 6.36 | 7.15 | 44780 | 308330 | 0.31 | 4.53% |
| 2007-07-06 | 6.47 | 7.22 | 6.27 | 6.84 | 55077 | 367626 | 0.07 | 1.03% |
| 2007-06-29 | 7.96 | 7.96 | 6.77 | 6.77 | 59647 | 425735 | -1.12 | -14.20% |
| 2007-06-22 | 8.40 | 9.02 | 7.89 | 7.89 | 133237 | 1133836 | -0.29 | -3.54% |
| 2007-06-15 | 7.30 | 8.59 | 6.95 | 8.18 | 192222 | 1510159 | 1.00 | 13.93% |
| 2007-06-08 | 7.50 | 7.50 | 6.46 | 7.18 | 140059 | 953789 | -0.71 | -9.00% |
| 2007-06-01 | 9.12 | 9.39 | 7.89 | 7.89 | 109429 | 973775 | -1.27 | -13.87% |
| 2007-05-25 | 8.78 | 10.34 | 8.61 | 9.16 | 178708 | 1700976 | 0.15 | 1.67% |
| 2007-05-18 | 8.00 | 9.15 | 7.75 | 9.01 | 194245 | 1631508 | 0.88 | 10.82% |
| 2007-05-11 | 7.24 | 8.16 | 7.19 | 8.13 | 152757 | 1175872 | 0.88 | 12.14% |
| 2007-04-27 | 7.50 | 8.10 | 7.23 | 7.25 | 147595 | 1111421 | -0.37 | -4.86% |
| 2007-04-20 | 7.04 | 7.98 | 7.02 | 7.62 | 160654 | 1212810 | 0.61 | 8.70% |
| 2007-04-13 | 6.78 | 7.29 | 6.55 | 7.01 | 121751 | 846450 | 0.29 | 4.32% |
| 2007-04-06 | 6.27 | 7.05 | 6.17 | 6.72 | 147387 | 997428 | 0.49 | 7.87% |
| 2007-03-30 | 6.41 | 6.49 | 6.00 | 6.23 | 111613 | 696483 | -0.16 | -2.50% |
| 2007-03-23 | 5.83 | 6.68 | 5.83 | 6.39 | 100812 | 636233 | 0.25 | 4.07% |
| 2007-03-16 | 5.50 | 6.67 | 5.46 | 6.14 | 114061 | 707488 | 0.66 | 12.04% |
| 2007-03-09 | 5.28 | 5.65 | 5.15 | 5.48 | 67025 | 361369 | 0.23 | 4.38% |
| 2007-03-02 | 5.80 | 6.10 | 5.03 | 5.25 | 119641 | 658801 | -0.63 | -10.71% |
| 2007-02-16 | 5.30 | 6.01 | 5.06 | 5.88 | 90964 | 493112 | 0.83 | 16.44% |
| 2007-02-09 | 4.09 | 5.05 | 4.08 | 5.05 | 72610 | 333508 | 0.99 | 24.38% |
| 2007-02-02 | 4.28 | 4.35 | 3.90 | 4.06 | 86183 | 358699 | -0.10 | -2.40% |
| 2007-01-26 | 3.92 | 4.18 | 3.84 | 4.16 | 128284 | 520121 | 0.32 | 8.33% |
| 2007-01-19 | 3.60 | 3.92 | 3.60 | 3.84 | 57387 | 215809 | 0.17 | 4.63% |
| 2007-01-12 | 3.62 | 3.91 | 3.62 | 3.67 | 56807 | 214388 | 0.13 | 3.67% |
| 2007-01-05 | 3.61 | 3.69 | 3.44 | 3.54 | 15862 | 55935 | -0.06 | -1.67% |
| 2006-12-29 | 3.68 | 4.06 | 3.54 | 3.60 | 73750 | 279804 | -0.16 | -4.25% |
| 2006-12-22 | 3.86 | 4.00 | 3.69 | 3.76 | 44600 | 170974 | -0.04 | -1.05% |
| 2006-12-15 | 3.56 | 3.85 | 3.48 | 3.80 | 36951 | 136494 | 0.17 | 4.68% |
| 2006-12-08 | 3.38 | 3.79 | 3.32 | 3.63 | 38491 | 136472 | 0.14 | 4.01% |
| 2006-12-01 | 3.53 | 3.65 | 3.45 | 3.49 | 25878 | 91585 | 0.04 | 1.16% |
