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 | 11.75 | 12.49 | 10.97 | 11.05 | 194461 | 2273552 | -0.65 | -5.56% |
| 2009-11-20 | 11.43 | 11.84 | 11.05 | 11.70 | 139521 | 1594041 | 0.51 | 4.56% |
| 2009-11-13 | 10.90 | 11.53 | 10.52 | 11.19 | 242142 | 2688894 | 0.24 | 2.19% |
| 2009-11-06 | 9.60 | 11.18 | 9.57 | 10.95 | 237184 | 2510799 | 1.16 | 11.85% |
| 2009-10-30 | 9.25 | 10.01 | 9.05 | 9.79 | 148770 | 1423601 | 0.58 | 6.30% |
| 2009-10-23 | 9.27 | 9.69 | 9.06 | 9.21 | 110438 | 1030637 | -0.18 | -1.92% |
| 2009-10-16 | 8.59 | 9.39 | 8.50 | 9.39 | 92856 | 833401 | 0.79 | 9.19% |
| 2009-10-09 | 8.29 | 8.65 | 8.28 | 8.60 | 22102 | 186741 | 0.35 | 4.24% |
| 2009-09-30 | 8.99 | 9.09 | 8.15 | 8.25 | 56662 | 478368 | -0.71 | -7.92% |
| 2009-09-25 | 8.98 | 9.37 | 8.48 | 8.96 | 125658 | 1126631 | -0.08 | -0.89% |
| 2009-09-18 | 8.27 | 9.22 | 8.21 | 9.04 | 130997 | 1140764 | 0.77 | 9.31% |
| 2009-09-11 | 7.91 | 8.27 | 7.81 | 8.27 | 78434 | 630883 | 0.34 | 4.29% |
| 2009-09-04 | 8.16 | 8.16 | 7.24 | 7.93 | 78892 | 604922 | -0.34 | -4.11% |
| 2009-08-28 | 7.91 | 8.38 | 7.68 | 8.27 | 120068 | 964575 | 0.33 | 4.16% |
| 2009-08-21 | 8.61 | 8.61 | 7.35 | 7.94 | 106538 | 835334 | -1.06 | -11.78% |
| 2009-08-14 | 10.25 | 10.27 | 8.95 | 9.00 | 179138 | 1734117 | -1.20 | -11.77% |
| 2009-08-07 | 9.45 | 10.20 | 9.42 | 10.20 | 178018 | 1762179 | 0.65 | 6.81% |
| 2009-07-31 | 9.55 | 9.97 | 8.96 | 9.55 | 143546 | 1373125 | -0.03 | -0.31% |
| 2009-07-24 | 9.80 | 10.05 | 9.32 | 9.58 | 146476 | 1432813 | -0.22 | -2.25% |
| 2009-07-17 | 9.88 | 10.33 | 9.73 | 9.80 | 185391 | 1848309 | -0.10 | -1.01% |
| 2009-07-10 | 9.30 | 9.97 | 9.20 | 9.90 | 142950 | 1365236 | 0.60 | 6.45% |
| 2009-07-03 | 9.24 | 9.38 | 8.86 | 9.30 | 97997 | 900612 | 0.01 | 0.11% |
| 2009-06-26 | 9.61 | 9.61 | 9.24 | 9.29 | 86465 | 811337 | -0.21 | -2.21% |
| 2009-06-19 | 9.63 | 10.06 | 9.48 | 9.50 | 147589 | 1441036 | -0.05 | -0.52% |
| 2009-06-12 | 9.49 | 10.20 | 9.21 | 9.55 | 177100 | 1733127 | 0.07 | 0.74% |
| 2009-06-05 | 9.21 | 9.57 | 9.13 | 9.48 | 82931 | 780762 | 0.28 | 3.04% |
| 2009-05-27 | 8.89 | 9.25 | 8.84 | 9.20 | 58588 | 530377 | -0.10 | -1.07% |
| 2009-05-22 | 9.55 | 10.00 | 9.20 | 9.30 | 96690 | 930269 | -0.35 | -3.63% |
| 2009-05-15 | 9.76 | 9.80 | 9.25 | 9.65 | 94573 | 900605 | -0.04 | -0.41% |
| 2009-05-08 | 9.67 | 10.27 | 9.40 | 9.69 | 176994 | 1740362 | 0.05 | 0.52% |
| 2009-04-30 | 9.83 | 9.85 | 8.71 | 9.64 | 132269 | 1220642 | -0.01 | -0.10% |
| 2009-04-24 | 9.33 | 10.63 | 9.20 | 9.65 | 289657 | 2885432 | 0.23 | 2.44% |
| 2009-04-17 | 9.27 | 10.05 | 9.14 | 9.42 | 223172 | 2124040 | 0.19 | 2.06% |
| 2009-04-10 | 8.21 | 9.23 | 8.20 | 9.23 | 141379 | 1255086 | 0.94 | 11.34% |
| 2009-04-03 | 8.70 | 8.85 | 8.18 | 8.29 | 147371 | 1242817 | -0.44 | -5.04% |
| 2009-03-27 | 7.92 | 8.73 | 7.75 | 8.73 | 171431 | 1394483 | 1.14 | 15.02% |
| 2009-03-20 | 6.80 | 7.72 | 6.71 | 7.59 | 149620 | 1110337 | 0.74 | 10.80% |
| 2009-03-13 | 7.18 | 7.18 | 6.54 | 6.85 | 130677 | 894979 | -0.35 | -4.86% |
| 2009-03-06 | 6.29 | 7.29 | 6.05 | 7.20 | 128300 | 878261 | 0.87 | 13.74% |
| 2009-02-27 | 6.69 | 7.10 | 6.08 | 6.33 | 104620 | 691267 | -0.39 | -5.80% |
| 2009-02-20 | 7.04 | 7.29 | 6.45 | 6.72 | 108098 | 740291 | -0.27 | -3.86% |
| 2009-02-13 | 6.44 | 7.00 | 6.20 | 6.99 | 130980 | 856869 | 0.59 | 9.22% |
| 2009-02-06 | 5.80 | 6.40 | 5.70 | 6.40 | 102538 | 629418 | 0.64 | 11.11% |
| 2009-01-23 | 5.76 | 5.95 | 5.57 | 5.76 | 40618 | 232394 | 0.00 | 0.00% |
| 2009-01-16 | 5.60 | 5.82 | 5.39 | 5.76 | 45827 | 255785 | 0.17 | 3.04% |
| 2009-01-09 | 5.25 | 5.68 | 5.13 | 5.59 | 27849 | 151255 | 0.43 | 8.33% |
| 2008-12-31 | 5.22 | 5.30 | 5.00 | 5.16 | 11589 | 59977 | -0.07 | -1.34% |
| 2008-12-26 | 5.64 | 5.85 | 5.16 | 5.23 | 43353 | 238068 | -0.41 | -7.27% |
| 2008-12-19 | 5.55 | 5.80 | 5.09 | 5.64 | 59416 | 322477 | 0.03 | 0.54% |
| 2008-12-12 | 5.93 | 6.13 | 5.61 | 5.61 | 85263 | 501594 | -0.27 | -4.59% |
| 2008-12-05 | 5.13 | 6.00 | 4.94 | 5.88 | 84453 | 462257 | 0.68 | 13.08% |
| 2008-11-28 | 4.41 | 5.23 | 4.37 | 5.20 | 81275 | 393520 | 0.79 | 17.91% |
| 2008-11-21 | 4.45 | 4.56 | 4.12 | 4.41 | 53224 | 234783 | -0.04 | -0.90% |
| 2008-11-14 | 4.11 | 4.49 | 4.01 | 4.45 | 44924 | 192648 | 0.37 | 9.07% |
| 2008-11-07 | 3.82 | 4.16 | 3.73 | 4.08 | 14100 | 55887 | 0.26 | 6.81% |
| 2008-10-31 | 3.93 | 4.00 | 3.68 | 3.82 | 17078 | 65160 | -0.25 | -6.14% |
| 2008-10-24 | 3.93 | 4.18 | 3.90 | 4.07 | 14872 | 60274 | 0.16 | 4.09% |
| 2008-10-17 | 4.70 | 4.90 | 3.89 | 3.91 | 33122 | 144085 | -0.84 | -17.68% |
| 2008-10-10 | 4.30 | 4.86 | 4.18 | 4.75 | 49685 | 226798 | 0.35 | 7.96% |
| 2008-09-26 | 4.45 | 4.48 | 4.02 | 4.40 | 50626 | 217361 | 0.16 | 3.77% |
| 2008-09-19 | 4.38 | 4.38 | 4.02 | 4.24 | 19449 | 81274 | -0.23 | -5.14% |
| 2008-09-12 | 5.62 | 5.63 | 4.47 | 4.47 | 23244 | 113649 | -1.28 | -22.26% |
| 2008-09-05 | 5.81 | 6.14 | 5.72 | 5.75 | 24183 | 143076 | -0.21 | -3.52% |
| 2008-08-29 | 5.91 | 6.35 | 5.59 | 5.96 | 22523 | 133620 | 0.05 | 0.85% |
| 2008-08-22 | 6.29 | 6.29 | 5.40 | 5.91 | 42284 | 243639 | -0.34 | -5.44% |
| 2008-08-15 | 7.00 | 7.03 | 6.00 | 6.25 | 27181 | 172092 | -0.90 | -12.59% |
| 2008-08-08 | 7.95 | 8.02 | 7.15 | 7.15 | 26259 | 198934 | -0.77 | -9.72% |
| 2008-08-01 | 8.55 | 8.84 | 7.55 | 7.92 | 61348 | 505476 | -0.54 | -6.38% |
| 2008-07-25 | 7.80 | 8.61 | 7.73 | 8.46 | 73767 | 603126 | 0.42 | 5.22% |
| 2008-07-18 | 7.69 | 8.07 | 7.31 | 8.04 | 48463 | 368772 | -0.05 | -0.62% |
| 2008-07-04 | 9.94 | 9.94 | 8.09 | 8.09 | 71956 | 598655 | -2.37 | -22.66% |
| 2008-06-27 | 9.83 | 11.59 | 9.75 | 10.46 | 99664 | 1068669 | 0.72 | 7.39% |
| 2008-05-30 | 8.90 | 10.03 | 8.88 | 9.74 | 99062 | 946461 | 0.79 | 8.83% |
| 2008-05-23 | 9.08 | 9.30 | 8.70 | 8.95 | 62924 | 561644 | -0.04 | -0.45% |
| 2008-05-16 | 8.90 | 9.42 | 8.35 | 8.99 | 87740 | 780348 | 0.02 | 0.22% |
| 2008-05-09 | 8.69 | 9.42 | 8.26 | 8.97 | 215298 | 1895374 | 0.69 | 8.33% |
| 2008-04-30 | 7.70 | 8.28 | 7.41 | 8.28 | 67809 | 525818 | 0.48 | 6.15% |
| 2008-04-25 | 8.40 | 8.67 | 7.57 | 7.80 | 332181 | 2636611 | -1.04 | -11.77% |
| 2008-04-18 | 10.31 | 10.31 | 8.84 | 8.84 | 3614 | 35337 | -2.01 | -18.52% |
| 2008-04-11 | 13.32 | 13.32 | 10.85 | 10.85 | 4230 | 48115 | -3.17 | -22.61% |
| 2008-04-03 | 15.54 | 15.54 | 14.02 | 14.02 | 17870 | 277601 | -0.78 | -5.27% |
| 2007-09-13 | 15.20 | 16.17 | 13.97 | 14.80 | 281468 | 4288787 | -0.43 | -2.82% |
| 2007-09-07 | 13.30 | 15.63 | 13.02 | 15.23 | 325137 | 4635591 | 1.77 | 13.15% |
| 2007-08-31 | 11.60 | 14.09 | 11.25 | 13.46 | 285820 | 3643476 | 1.86 | 16.03% |
| 2007-08-24 | 10.50 | 11.89 | 10.36 | 11.60 | 193789 | 2180794 | 1.34 | 13.06% |
| 2007-08-17 | 9.49 | 11.02 | 9.35 | 10.26 | 297735 | 3022192 | 0.27 | 2.70% |
| 2007-08-10 | 9.60 | 10.58 | 9.13 | 9.99 | 223331 | 2201637 | 0.38 | 3.95% |
| 2007-08-03 | 9.88 | 10.27 | 8.85 | 9.61 | 158361 | 1523958 | -0.28 | -2.83% |
| 2007-07-27 | 8.90 | 9.89 | 8.89 | 9.89 | 146795 | 1388579 | 0.92 | 10.26% |
| 2007-07-20 | 8.60 | 9.14 | 8.38 | 8.97 | 84145 | 742693 | 0.37 | 4.30% |
| 2007-07-13 | 8.29 | 9.00 | 7.80 | 8.60 | 121371 | 1034899 | 0.27 | 3.24% |
| 2007-07-06 | 8.21 | 8.48 | 7.75 | 8.33 | 117231 | 948725 | -0.26 | -3.03% |
| 2007-06-29 | 9.70 | 10.17 | 8.59 | 8.59 | 125195 | 1140617 | -1.58 | -15.54% |
| 2007-06-22 | 10.73 | 11.78 | 10.17 | 10.17 | 155198 | 1716685 | -0.66 | -6.09% |
| 2007-06-15 | 11.49 | 12.41 | 10.83 | 10.83 | 223180 | 2558846 | -0.43 | -3.82% |
| 2007-06-08 | 12.01 | 12.01 | 10.30 | 11.26 | 184401 | 2016816 | -1.38 | -10.92% |
| 2007-06-01 | 14.70 | 15.28 | 12.64 | 12.64 | 146422 | 2109152 | -2.05 | -13.96% |
| 2007-05-25 | 14.31 | 16.55 | 13.86 | 14.69 | 266253 | 4068267 | 0.37 | 2.58% |
| 2007-05-18 | 13.59 | 14.32 | 12.60 | 14.32 | 169167 | 2303476 | 0.18 | 1.27% |
| 2007-05-11 | 14.48 | 15.10 | 13.41 | 14.14 | 187966 | 2671551 | 0.01 | 0.07% |
| 2007-04-27 | 13.50 | 14.30 | 11.91 | 14.13 | 261637 | 3434179 | 0.62 | 4.59% |
| 2007-04-20 | 11.12 | 13.51 | 11.12 | 13.51 | 286074 | 3580825 | 2.92 | 27.57% |
| 2007-04-13 | 9.08 | 10.59 | 8.88 | 10.59 | 181347 | 1716043 | 1.47 | 16.12% |
| 2007-04-06 | 8.72 | 9.60 | 8.72 | 9.12 | 193694 | 1792546 | 0.42 | 4.83% |
| 2007-03-30 | 9.55 | 9.59 | 8.16 | 8.70 | 228075 | 2015966 | -0.91 | -9.47% |
| 2007-03-23 | 7.98 | 9.93 | 7.96 | 9.61 | 310700 | 2854752 | 1.23 | 14.68% |
| 2007-03-16 | 7.10 | 8.83 | 6.76 | 8.38 | 265319 | 2124979 | 1.26 | 17.70% |
| 2007-03-09 | 7.76 | 7.76 | 6.68 | 7.12 | 200709 | 1402088 | -0.28 | -3.78% |
| 2007-03-02 | 6.01 | 7.40 | 6.00 | 7.40 | 198438 | 1339390 | 1.37 | 22.72% |
| 2007-02-16 | 5.70 | 6.20 | 5.37 | 6.03 | 191157 | 1122989 | 0.53 | 9.64% |
| 2007-02-08 | 4.85 | 5.50 | 4.61 | 5.50 | 175649 | 896001 | 0.40 | 7.84% |
| 2007-02-02 | 4.60 | 5.44 | 4.55 | 5.10 | 96487 | 495022 | 0.48 | 10.39% |
| 2006-12-08 | 4.69 | 4.86 | 4.52 | 4.62 | 78420 | 369224 | -0.02 | -0.43% |
| 2006-12-01 | 4.54 | 4.84 | 4.29 | 4.64 | 84239 | 382086 | 0.14 | 3.11% |
