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 | 13.80 | 13.81 | 11.96 | 12.00 | 312589 | 4024231 | -1.66 | -12.15% |
| 2009-11-20 | 12.93 | 13.84 | 12.86 | 13.66 | 258588 | 3458960 | 0.75 | 5.81% |
| 2009-11-13 | 13.30 | 13.55 | 12.58 | 12.91 | 290440 | 3806726 | -0.10 | -0.77% |
| 2009-11-06 | 11.68 | 13.06 | 11.28 | 13.01 | 307847 | 3810456 | 1.14 | 9.60% |
| 2009-10-30 | 12.27 | 13.06 | 11.70 | 11.87 | 324255 | 3986302 | -0.51 | -4.12% |
| 2009-10-23 | 12.10 | 12.68 | 11.81 | 12.38 | 435256 | 5343918 | 0.34 | 2.82% |
| 2009-10-16 | 11.08 | 12.34 | 10.83 | 12.04 | 353894 | 4131293 | 1.11 | 10.16% |
| 2009-10-09 | 10.59 | 11.08 | 10.24 | 10.93 | 67104 | 717168 | 0.64 | 6.22% |
| 2009-09-30 | 11.28 | 11.33 | 10.12 | 10.29 | 172156 | 1841990 | -1.04 | -9.18% |
| 2009-09-25 | 12.10 | 12.45 | 10.56 | 11.33 | 624014 | 7095019 | -0.99 | -8.04% |
| 2009-09-18 | 10.31 | 12.79 | 10.31 | 12.32 | 887030 | 10318368 | 2.13 | 20.90% |
| 2009-09-11 | 9.41 | 10.34 | 9.25 | 10.19 | 333176 | 3285819 | 0.76 | 8.06% |
| 2009-09-04 | 8.70 | 9.52 | 8.08 | 9.43 | 271445 | 2398657 | 0.78 | 9.02% |
| 2009-08-28 | 8.68 | 9.39 | 8.28 | 8.65 | 295147 | 2627742 | -0.04 | -0.46% |
| 2009-08-21 | 9.79 | 9.89 | 7.96 | 8.69 | 189524 | 1649784 | -1.13 | -11.51% |
| 2009-08-14 | 10.01 | 10.28 | 9.64 | 9.82 | 138961 | 1379127 | -0.03 | -0.30% |
| 2009-08-07 | 10.31 | 10.73 | 9.71 | 9.85 | 262853 | 2723949 | -0.40 | -3.90% |
| 2009-07-31 | 10.50 | 10.70 | 9.46 | 10.25 | 311102 | 3161894 | -0.17 | -1.63% |
| 2009-07-24 | 10.30 | 11.36 | 10.20 | 10.42 | 411787 | 4431984 | 0.20 | 1.96% |
| 2009-07-17 | 10.57 | 10.66 | 10.00 | 10.22 | 274991 | 2839615 | -0.29 | -2.76% |
| 2009-07-10 | 10.50 | 10.70 | 10.08 | 10.51 | 355982 | 3707151 | 0.19 | 1.84% |
| 2009-07-03 | 9.37 | 10.52 | 8.96 | 10.32 | 342868 | 3323183 | 0.97 | 10.37% |
| 2009-06-26 | 8.50 | 9.78 | 8.49 | 9.35 | 415778 | 3789689 | 0.87 | 10.26% |
| 2009-06-19 | 8.15 | 8.54 | 8.03 | 8.48 | 173748 | 1437138 | 0.40 | 4.95% |
| 2009-06-12 | 8.62 | 8.85 | 7.90 | 8.08 | 330503 | 2785414 | -0.50 | -5.83% |
| 2009-06-05 | 8.32 | 8.87 | 8.10 | 8.58 | 518582 | 4387350 | 0.31 | 3.75% |
| 2009-05-27 | 7.63 | 8.37 | 7.55 | 8.27 | 434714 | 3521428 | 0.39 | 4.95% |
| 2009-05-22 | 7.20 | 8.15 | 7.20 | 7.88 | 753367 | 5733490 | 0.76 | 10.67% |
| 2009-05-15 | 7.18 | 7.45 | 6.67 | 7.12 | 729897 | 5206553 | -0.01 | -0.14% |
| 2009-05-08 | 6.36 | 7.35 | 6.35 | 7.13 | 699216 | 4892494 | 0.72 | 11.23% |
| 2009-04-30 | 6.22 | 6.49 | 6.03 | 6.41 | 202754 | 1266718 | 0.14 | 2.23% |
| 2009-04-24 | 6.80 | 7.35 | 6.21 | 6.27 | 575705 | 3965240 | -0.54 | -7.93% |
| 2009-04-17 | 6.98 | 7.16 | 6.61 | 6.81 | 577809 | 3974406 | -0.07 | -1.02% |
| 2009-04-10 | 6.91 | 7.04 | 6.49 | 6.88 | 294386 | 1997721 | -0.03 | -0.43% |
| 2009-04-03 | 7.09 | 7.65 | 6.85 | 6.91 | 707808 | 5132587 | -0.08 | -1.14% |
| 2009-03-27 | 6.92 | 7.18 | 6.46 | 6.99 | 547096 | 3790756 | 0.08 | 1.16% |
| 2009-03-20 | 5.95 | 6.97 | 5.95 | 6.91 | 427010 | 2791328 | 0.92 | 15.36% |
| 2009-03-13 | 6.57 | 6.64 | 5.82 | 5.99 | 316910 | 1947294 | -0.55 | -8.41% |
| 2009-03-06 | 5.91 | 6.89 | 5.90 | 6.54 | 419555 | 2688999 | 0.57 | 9.55% |
| 2009-02-27 | 7.59 | 7.95 | 5.83 | 5.97 | 569837 | 4048280 | -1.69 | -22.06% |
| 2009-02-20 | 7.45 | 7.85 | 6.90 | 7.66 | 860292 | 6306815 | 0.28 | 3.79% |
| 2009-02-13 | 6.36 | 7.45 | 6.23 | 7.38 | 815328 | 5526171 | 1.12 | 17.89% |
| 2009-02-06 | 5.78 | 6.43 | 5.70 | 6.26 | 615504 | 3767403 | 0.56 | 9.82% |
| 2009-01-23 | 5.55 | 5.95 | 5.37 | 5.70 | 496794 | 2812878 | 0.21 | 3.83% |
| 2009-01-16 | 5.06 | 5.85 | 4.84 | 5.49 | 644053 | 3462449 | 0.46 | 9.14% |
| 2009-01-09 | 4.55 | 5.27 | 4.48 | 5.03 | 396695 | 1944144 | 0.62 | 14.06% |
| 2008-12-31 | 4.75 | 4.92 | 4.41 | 4.41 | 132194 | 620322 | -0.20 | -4.34% |
| 2008-12-26 | 5.15 | 5.35 | 4.56 | 4.61 | 388097 | 1918609 | -0.58 | -11.18% |
| 2008-12-19 | 4.91 | 5.27 | 4.57 | 5.19 | 386050 | 1934925 | 0.45 | 9.49% |
| 2008-12-12 | 5.12 | 5.49 | 4.58 | 4.74 | 689987 | 3628643 | -0.25 | -5.01% |
| 2008-12-05 | 4.24 | 5.10 | 4.07 | 4.99 | 757626 | 3623430 | 0.73 | 17.14% |
| 2008-11-28 | 4.50 | 4.55 | 4.00 | 4.26 | 429011 | 1809770 | -0.23 | -5.12% |
| 2008-11-21 | 4.35 | 4.98 | 4.16 | 4.49 | 607879 | 2764378 | 0.06 | 1.35% |
| 2008-11-14 | 3.63 | 4.48 | 3.61 | 4.43 | 248156 | 1002307 | 0.89 | 25.14% |
| 2008-11-07 | 3.35 | 3.57 | 3.30 | 3.54 | 59089 | 202404 | 0.08 | 2.31% |
| 2008-10-31 | 3.86 | 3.86 | 3.38 | 3.46 | 84703 | 301266 | -0.40 | -10.36% |
| 2008-10-24 | 4.25 | 4.37 | 3.71 | 3.86 | 155460 | 632013 | -0.52 | -11.87% |
| 2008-10-17 | 3.81 | 4.46 | 3.60 | 4.38 | 222404 | 919093 | 0.44 | 11.17% |
| 2008-10-10 | 4.94 | 4.94 | 3.94 | 3.94 | 92037 | 411949 | -1.13 | -22.29% |
| 2008-09-26 | 5.66 | 5.86 | 4.73 | 5.07 | 196272 | 1023849 | -0.27 | -5.06% |
| 2008-09-19 | 5.05 | 5.34 | 4.62 | 5.34 | 121886 | 616391 | 0.29 | 5.74% |
| 2008-09-12 | 5.38 | 5.48 | 4.98 | 5.05 | 77667 | 403523 | -0.38 | -7.00% |
| 2008-09-05 | 5.75 | 6.08 | 5.28 | 5.43 | 122269 | 689914 | -0.49 | -8.28% |
| 2008-08-29 | 5.93 | 6.10 | 5.01 | 5.92 | 148994 | 845982 | -0.06 | -1.00% |
| 2008-08-22 | 6.91 | 6.92 | 5.63 | 5.98 | 155227 | 970451 | -0.88 | -12.83% |
| 2008-08-15 | 8.26 | 8.26 | 6.60 | 6.86 | 103595 | 736194 | -1.40 | -16.95% |
| 2008-08-08 | 9.36 | 9.36 | 8.21 | 8.26 | 85531 | 761357 | -1.17 | -12.41% |
| 2008-08-01 | 10.18 | 10.48 | 9.00 | 9.43 | 135634 | 1327616 | -0.72 | -7.09% |
| 2008-07-25 | 10.01 | 10.60 | 9.80 | 10.15 | 204009 | 2085618 | -0.02 | -0.20% |
| 2008-07-18 | 10.41 | 11.68 | 9.28 | 10.17 | 439444 | 4654795 | 0.19 | 1.90% |
| 2008-07-11 | 8.50 | 10.29 | 8.50 | 9.98 | 272886 | 2603955 | 1.43 | 16.73% |
| 2008-07-04 | 8.60 | 8.98 | 8.08 | 8.55 | 152489 | 1300761 | -0.29 | -3.28% |
| 2008-06-27 | 9.25 | 10.12 | 8.84 | 8.84 | 210652 | 1988695 | -0.49 | -5.25% |
| 2008-06-20 | 8.49 | 9.75 | 8.05 | 9.33 | 269901 | 2427933 | 0.84 | 9.89% |
| 2008-06-13 | 9.31 | 9.70 | 8.25 | 8.49 | 132200 | 1177021 | -1.70 | -16.68% |
| 2008-06-06 | 11.35 | 11.50 | 10.10 | 10.19 | 103487 | 1114871 | -1.13 | -9.98% |
| 2008-05-30 | 11.95 | 12.60 | 11.29 | 11.32 | 105188 | 1241328 | -0.83 | -6.83% |
| 2008-05-23 | 13.79 | 13.80 | 11.17 | 12.15 | 205234 | 2548882 | -1.67 | -12.08% |
| 2008-05-16 | 12.70 | 14.82 | 12.18 | 13.82 | 379438 | 5267834 | 1.07 | 8.39% |
| 2008-05-09 | 12.48 | 13.99 | 12.10 | 12.75 | 454125 | 5951928 | 0.58 | 4.77% |
| 2008-04-30 | 11.06 | 12.17 | 11.06 | 12.17 | 121293 | 1453480 | 2.12 | 21.09% |
| 2008-04-24 | 10.55 | 10.55 | 8.93 | 10.05 | 74024 | 717593 | 0.00 | 0.00% |
| 2008-04-18 | 9.81 | 10.37 | 9.13 | 10.05 | 86757 | 851621 | -0.12 | -1.18% |
| 2008-04-11 | 8.01 | 10.56 | 7.91 | 10.17 | 82734 | 833384 | 1.89 | 22.83% |
| 2008-04-03 | 9.85 | 9.90 | 8.20 | 8.28 | 109439 | 981827 | -1.78 | -17.69% |
| 2008-03-28 | 11.59 | 11.80 | 9.80 | 10.06 | 147591 | 1570736 | -1.18 | -10.50% |
| 2008-03-21 | 13.29 | 13.30 | 10.85 | 11.24 | 128445 | 1471286 | -2.05 | -15.43% |
| 2008-03-14 | 15.08 | 15.56 | 13.29 | 13.29 | 102577 | 1477958 | -1.80 | -11.93% |
| 2008-03-07 | 14.25 | 15.50 | 14.05 | 15.09 | 102273 | 1514931 | 0.84 | 5.89% |
| 2008-02-29 | 13.66 | 14.42 | 12.90 | 14.25 | 57964 | 786717 | 0.83 | 6.18% |
| 2008-02-22 | 15.00 | 15.10 | 13.05 | 13.42 | 77882 | 1092309 | -1.51 | -10.11% |
| 2008-02-15 | 13.55 | 15.31 | 13.24 | 14.93 | 64745 | 934445 | 1.00 | 7.18% |
| 2008-02-05 | 13.20 | 14.16 | 13.05 | 13.93 | 48706 | 661170 | 1.05 | 8.15% |
| 2008-02-01 | 15.86 | 15.86 | 12.88 | 12.88 | 149934 | 2075654 | -2.84 | -18.07% |
| 2008-01-25 | 17.46 | 18.14 | 14.80 | 15.72 | 186247 | 2900517 | -2.64 | -14.38% |
| 2008-01-18 | 13.97 | 21.78 | 13.97 | 18.36 | 357700 | 6551930 | 5.06 | 38.05% |
| 2007-04-27 | 12.71 | 13.30 | 11.60 | 13.30 | 166587 | 2081519 | 1.20 | 9.92% |
| 2007-04-20 | 9.95 | 12.10 | 9.80 | 12.10 | 155554 | 1692402 | 2.62 | 27.64% |
| 2007-04-13 | 8.27 | 9.48 | 8.27 | 9.48 | 155163 | 1367798 | 1.20 | 14.49% |
| 2007-04-06 | 7.45 | 8.58 | 7.45 | 8.28 | 111040 | 915205 | 0.88 | 11.89% |
| 2007-03-30 | 8.07 | 8.38 | 7.17 | 7.40 | 173805 | 1358995 | -0.68 | -8.42% |
| 2007-03-23 | 8.60 | 8.82 | 8.01 | 8.08 | 183230 | 1540646 | -0.23 | -2.77% |
| 2007-03-16 | 7.44 | 8.31 | 7.01 | 8.31 | 218537 | 1673064 | 1.03 | 14.15% |
| 2007-03-09 | 6.46 | 7.48 | 6.30 | 7.28 | 129460 | 906830 | 1.13 | 18.37% |
| 2007-03-02 | 5.10 | 6.15 | 5.06 | 6.15 | 139114 | 772894 | 1.10 | 21.78% |
| 2007-02-16 | 4.65 | 5.26 | 4.39 | 5.05 | 142089 | 711833 | 0.45 | 9.78% |
| 2007-02-09 | 4.49 | 4.68 | 4.26 | 4.60 | 110973 | 495232 | -0.02 | -0.43% |
| 2007-02-02 | 4.33 | 4.90 | 4.28 | 4.62 | 202309 | 948695 | 0.50 | 12.14% |
| 2007-01-26 | 3.55 | 4.12 | 3.55 | 4.12 | 36528 | 148274 | 0.74 | 21.89% |
| 2006-12-29 | 3.10 | 3.45 | 3.10 | 3.38 | 314313 | 1037653 | 0.29 | 9.38% |
| 2006-12-22 | 2.98 | 3.29 | 2.90 | 3.09 | 255929 | 800087 | 0.25 | 8.80% |
| 2006-12-15 | 2.33 | 2.84 | 2.25 | 2.84 | 300614 | 780717 | 0.62 | 27.93% |
| 2006-12-08 | 2.34 | 2.38 | 2.10 | 2.22 | 289574 | 650200 | -0.15 | -6.33% |
| 2006-12-01 | 2.34 | 2.44 | 2.32 | 2.37 | 86251 | 205142 | 0.00 | 0.00% |
