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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 14.55 | 14.91 | 12.75 | 12.94 | 171675 | 2400022 | -1.71 | -11.67% |
| 2009-11-20 | 13.46 | 15.20 | 13.46 | 14.65 | 304834 | 4398241 | 1.19 | 8.84% |
| 2009-11-13 | 13.31 | 13.65 | 13.00 | 13.46 | 135422 | 1807603 | 0.04 | 0.30% |
| 2009-11-06 | 12.68 | 13.84 | 12.26 | 13.42 | 152683 | 2045740 | 0.62 | 4.84% |
| 2009-10-30 | 13.35 | 13.75 | 12.07 | 12.80 | 125026 | 1604536 | -0.58 | -4.33% |
| 2009-10-23 | 13.01 | 14.28 | 12.50 | 13.38 | 257541 | 3442670 | 1.55 | 13.10% |
| 2009-10-16 | 12.34 | 12.77 | 11.65 | 11.83 | 79723 | 973073 | -0.70 | -5.59% |
| 2009-10-09 | 11.50 | 12.60 | 11.34 | 12.53 | 29162 | 358797 | 0.68 | 5.74% |
| 2009-09-30 | 11.87 | 12.10 | 10.70 | 11.85 | 56666 | 644522 | 0.04 | 0.34% |
| 2009-09-25 | 12.63 | 13.24 | 11.81 | 11.81 | 111998 | 1408751 | -0.89 | -7.01% |
| 2009-09-18 | 14.03 | 14.67 | 12.68 | 12.70 | 251556 | 3472434 | -1.64 | -11.44% |
| 2009-09-11 | 13.18 | 15.09 | 12.80 | 14.34 | 397796 | 5455620 | 0.94 | 7.01% |
| 2009-09-04 | 13.33 | 13.56 | 11.73 | 13.40 | 261576 | 3296761 | 0.05 | 0.38% |
| 2009-08-28 | 14.48 | 15.25 | 13.07 | 13.35 | 519566 | 7302782 | 0.19 | 1.44% |
| 2009-08-21 | 11.50 | 13.16 | 11.32 | 13.16 | 92790 | 1132914 | 2.29 | 21.07% |
| 2009-07-17 | 8.86 | 10.87 | 8.75 | 10.87 | 356672 | 3567946 | 1.91 | 21.32% |
| 2009-07-10 | 9.00 | 9.44 | 8.51 | 8.96 | 162832 | 1444884 | -0.09 | -0.99% |
| 2009-07-03 | 8.52 | 9.42 | 8.10 | 9.05 | 201166 | 1753926 | 0.47 | 5.48% |
| 2009-06-26 | 8.52 | 8.76 | 8.05 | 8.58 | 113621 | 957385 | 0.07 | 0.82% |
| 2009-06-19 | 8.24 | 8.70 | 8.00 | 8.51 | 134239 | 1131672 | 0.24 | 2.90% |
| 2009-06-12 | 8.85 | 9.17 | 8.05 | 8.27 | 208538 | 1765070 | -0.65 | -7.29% |
| 2009-06-05 | 7.49 | 9.18 | 7.35 | 8.92 | 304180 | 2618702 | 1.59 | 21.69% |
| 2009-05-27 | 6.90 | 7.58 | 6.82 | 7.33 | 41275 | 300905 | 0.18 | 2.52% |
| 2009-05-22 | 7.42 | 7.68 | 7.06 | 7.15 | 97844 | 724830 | -0.32 | -4.28% |
| 2009-05-15 | 7.20 | 7.96 | 7.09 | 7.47 | 199349 | 1503810 | 0.23 | 3.18% |
| 2009-05-08 | 6.21 | 7.59 | 6.13 | 7.24 | 253849 | 1766667 | 1.09 | 17.72% |
| 2009-04-29 | 6.70 | 6.70 | 5.90 | 6.15 | 51587 | 319420 | -0.35 | -5.38% |
| 2009-04-24 | 6.45 | 6.87 | 6.32 | 6.50 | 175272 | 1158783 | 0.07 | 1.09% |
| 2009-04-17 | 6.19 | 6.57 | 6.10 | 6.43 | 131056 | 830644 | 0.26 | 4.21% |
| 2009-04-10 | 6.18 | 6.37 | 5.88 | 6.17 | 65902 | 404829 | -0.05 | -0.80% |
| 2009-04-03 | 5.86 | 7.00 | 5.85 | 6.22 | 238800 | 1528732 | 0.33 | 5.60% |
| 2009-03-27 | 5.85 | 6.19 | 5.71 | 5.89 | 114886 | 683375 | 0.00 | 0.00% |
| 2009-03-20 | 5.36 | 5.90 | 5.28 | 5.89 | 74238 | 424869 | 0.46 | 8.47% |
| 2009-03-13 | 5.82 | 5.82 | 5.10 | 5.43 | 67039 | 368849 | -0.27 | -4.74% |
| 2009-03-06 | 5.50 | 6.13 | 5.30 | 5.70 | 115534 | 677000 | -0.02 | -0.35% |
| 2009-02-27 | 5.89 | 6.65 | 5.18 | 5.72 | 184499 | 1105685 | -0.03 | -0.52% |
| 2009-02-20 | 5.44 | 6.07 | 5.30 | 5.75 | 177866 | 1004943 | 0.29 | 5.31% |
| 2009-02-13 | 4.93 | 5.58 | 4.83 | 5.46 | 147548 | 773972 | 0.53 | 10.75% |
| 2009-02-06 | 4.61 | 5.06 | 4.50 | 4.93 | 104813 | 500011 | 0.36 | 7.88% |
| 2009-01-23 | 4.45 | 4.75 | 4.35 | 4.57 | 60147 | 272377 | 0.11 | 2.47% |
| 2009-01-16 | 4.47 | 4.55 | 4.15 | 4.46 | 91316 | 402485 | 0.01 | 0.23% |
| 2009-01-09 | 4.16 | 4.55 | 3.97 | 4.45 | 122589 | 534170 | 0.50 | 12.66% |
| 2008-12-26 | 4.47 | 4.52 | 3.87 | 3.95 | 40657 | 171085 | -0.46 | -10.43% |
| 2008-12-19 | 4.12 | 4.62 | 4.08 | 4.41 | 71669 | 313103 | 0.29 | 7.04% |
| 2008-12-12 | 4.20 | 4.75 | 4.08 | 4.12 | 137761 | 598672 | -0.21 | -4.85% |
| 2008-12-05 | 3.64 | 4.46 | 3.55 | 4.33 | 117206 | 494446 | 0.69 | 18.96% |
| 2008-11-28 | 4.01 | 4.08 | 3.51 | 3.64 | 40084 | 152745 | -0.42 | -10.35% |
| 2008-11-21 | 3.84 | 4.14 | 3.52 | 4.06 | 83270 | 321155 | 0.19 | 4.91% |
| 2008-11-14 | 3.49 | 3.89 | 3.40 | 3.87 | 86554 | 319329 | 0.46 | 13.49% |
| 2008-11-07 | 3.38 | 3.70 | 3.17 | 3.41 | 75513 | 258019 | 0.11 | 3.33% |
| 2008-10-31 | 3.20 | 3.30 | 2.78 | 3.30 | 66422 | 207611 | 0.06 | 1.85% |
| 2008-10-24 | 3.22 | 3.40 | 3.16 | 3.24 | 33648 | 110752 | 0.01 | 0.31% |
| 2008-10-17 | 3.36 | 3.57 | 3.12 | 3.23 | 40725 | 135387 | -0.23 | -6.65% |
| 2008-10-10 | 4.38 | 4.46 | 3.46 | 3.46 | 42615 | 168417 | -1.15 | -24.95% |
| 2008-09-26 | 4.79 | 5.09 | 4.29 | 4.61 | 118150 | 551801 | -0.03 | -0.65% |
| 2008-09-19 | 4.44 | 4.78 | 4.22 | 4.64 | 131082 | 596792 | 0.20 | 4.50% |
| 2008-09-12 | 4.03 | 4.93 | 4.00 | 4.44 | 168931 | 789484 | 0.28 | 6.73% |
| 2008-09-05 | 4.12 | 4.55 | 4.11 | 4.16 | 31793 | 137737 | -0.05 | -1.19% |
| 2008-08-29 | 4.17 | 4.24 | 3.81 | 4.21 | 15499 | 63257 | 0.10 | 2.43% |
| 2008-08-22 | 4.17 | 4.38 | 3.74 | 4.11 | 37839 | 156468 | -0.03 | -0.72% |
| 2008-08-15 | 4.72 | 4.72 | 3.87 | 4.14 | 24594 | 103257 | -0.56 | -11.91% |
| 2008-08-08 | 5.25 | 5.32 | 4.69 | 4.70 | 22159 | 112442 | -0.62 | -11.65% |
| 2008-08-01 | 5.46 | 5.70 | 5.10 | 5.32 | 38936 | 213725 | -0.12 | -2.21% |
| 2008-07-25 | 5.14 | 5.58 | 5.03 | 5.44 | 53713 | 288305 | 0.29 | 5.63% |
| 2008-07-18 | 5.40 | 6.03 | 4.81 | 5.15 | 118758 | 669041 | -0.25 | -4.63% |
| 2008-07-11 | 5.13 | 5.73 | 5.01 | 5.40 | 36532 | 199975 | 0.27 | 5.26% |
| 2008-07-04 | 5.00 | 5.30 | 4.76 | 5.13 | 17298 | 86664 | 0.13 | 2.60% |
| 2008-06-27 | 4.75 | 5.60 | 4.75 | 5.00 | 25770 | 133631 | 0.14 | 2.88% |
| 2008-06-20 | 5.55 | 5.79 | 4.63 | 4.86 | 25862 | 132398 | -0.74 | -13.21% |
| 2008-06-13 | 6.70 | 6.70 | 5.60 | 5.60 | 17193 | 105188 | -1.40 | -20.00% |
| 2008-06-06 | 7.15 | 7.29 | 6.85 | 7.00 | 16555 | 116694 | -0.22 | -3.05% |
| 2008-05-30 | 7.35 | 7.58 | 7.02 | 7.22 | 19337 | 140897 | -0.23 | -3.09% |
| 2008-05-23 | 7.93 | 8.08 | 6.92 | 7.45 | 45665 | 341999 | -0.48 | -6.05% |
| 2008-05-16 | 8.23 | 8.63 | 7.80 | 7.93 | 85422 | 701810 | -0.67 | -7.79% |
| 2008-05-09 | 8.06 | 8.76 | 7.65 | 8.60 | 106685 | 876284 | 0.67 | 8.45% |
| 2008-04-30 | 7.98 | 8.10 | 7.68 | 7.93 | 31666 | 250126 | 0.17 | 2.19% |
| 2008-04-25 | 7.55 | 8.25 | 6.71 | 7.76 | 65886 | 506307 | 0.58 | 8.08% |
| 2008-04-18 | 8.00 | 8.06 | 6.99 | 7.18 | 42833 | 325665 | -0.59 | -7.59% |
| 2008-04-11 | 7.00 | 8.28 | 6.90 | 7.77 | 44285 | 336674 | 0.62 | 8.67% |
| 2008-04-03 | 8.56 | 8.80 | 6.61 | 7.15 | 36095 | 263969 | -1.65 | -18.75% |
| 2008-03-28 | 9.50 | 9.84 | 7.96 | 8.80 | 43038 | 391262 | -0.41 | -4.45% |
| 2008-03-21 | 10.05 | 10.30 | 7.81 | 9.21 | 60139 | 531421 | -1.04 | -10.15% |
| 2008-03-14 | 10.75 | 11.18 | 9.85 | 10.25 | 77019 | 804414 | -0.53 | -4.92% |
| 2008-03-07 | 10.00 | 11.28 | 9.97 | 10.78 | 87436 | 927501 | 0.68 | 6.73% |
| 2008-02-29 | 10.01 | 10.33 | 9.16 | 10.10 | 35428 | 346551 | 0.09 | 0.90% |
| 2008-02-22 | 10.28 | 10.60 | 9.90 | 10.01 | 55419 | 570406 | 0.15 | 1.52% |
| 2008-02-15 | 9.35 | 9.91 | 8.81 | 9.86 | 31710 | 306012 | 0.63 | 6.83% |
| 2008-02-05 | 8.90 | 9.40 | 8.75 | 9.23 | 9841 | 90707 | 0.63 | 7.33% |
| 2008-02-01 | 9.40 | 9.86 | 8.50 | 8.60 | 64542 | 606003 | -0.80 | -8.51% |
| 2008-01-25 | 9.61 | 9.80 | 8.11 | 9.40 | 60781 | 542149 | -0.35 | -3.59% |
| 2008-01-18 | 9.40 | 10.13 | 9.15 | 9.75 | 88297 | 859934 | 0.38 | 4.05% |
| 2008-01-11 | 9.08 | 9.65 | 9.00 | 9.37 | 51972 | 485066 | 0.19 | 2.07% |
| 2008-01-04 | 8.82 | 9.28 | 8.67 | 9.18 | 33674 | 305409 | 0.44 | 5.03% |
| 2007-12-28 | 8.50 | 9.24 | 8.43 | 8.74 | 54501 | 478777 | 0.25 | 2.94% |
| 2007-12-21 | 8.20 | 8.50 | 8.05 | 8.49 | 42824 | 356903 | 0.29 | 3.54% |
| 2007-12-14 | 8.12 | 8.51 | 8.01 | 8.20 | 40035 | 330905 | 0.04 | 0.49% |
| 2007-12-07 | 7.93 | 8.29 | 7.85 | 8.16 | 29396 | 237176 | 0.23 | 2.90% |
| 2007-11-30 | 7.53 | 8.18 | 7.44 | 7.93 | 55291 | 438319 | 0.52 | 7.02% |
| 2007-11-23 | 7.49 | 8.06 | 7.05 | 7.41 | 34948 | 268832 | -0.02 | -0.27% |
| 2007-11-16 | 7.00 | 7.54 | 7.00 | 7.43 | 18345 | 134752 | 0.31 | 4.35% |
| 2007-11-09 | 7.24 | 7.63 | 7.00 | 7.12 | 17720 | 129503 | -0.12 | -1.66% |
| 2007-11-02 | 7.00 | 8.29 | 6.80 | 7.24 | 41847 | 314096 | 0.34 | 4.93% |
| 2007-10-26 | 8.11 | 8.11 | 6.58 | 6.90 | 44223 | 322434 | -1.34 | -16.26% |
| 2007-10-18 | 8.08 | 8.28 | 7.80 | 8.24 | 35454 | 286914 | 0.04 | 0.49% |
| 2007-10-12 | 9.00 | 9.59 | 7.99 | 8.20 | 93163 | 843278 | -0.75 | -8.38% |
| 2007-09-28 | 9.19 | 9.46 | 8.68 | 8.95 | 70592 | 641165 | -0.21 | -2.29% |
| 2007-09-21 | 8.70 | 9.22 | 8.46 | 9.16 | 90947 | 807887 | 0.42 | 4.80% |
| 2007-09-14 | 9.10 | 9.80 | 8.20 | 8.74 | 93895 | 845601 | -0.28 | -3.10% |
| 2007-09-07 | 9.38 | 10.16 | 9.00 | 9.02 | 158904 | 1532940 | -0.23 | -2.49% |
| 2007-08-31 | 8.77 | 9.60 | 8.60 | 9.25 | 155177 | 1414769 | 0.51 | 5.83% |
| 2007-08-24 | 8.62 | 9.18 | 8.62 | 8.74 | 103313 | 914361 | 0.16 | 1.86% |
| 2007-08-17 | 8.39 | 8.82 | 8.05 | 8.58 | 69165 | 584264 | 0.14 | 1.66% |
| 2007-08-10 | 9.70 | 9.80 | 8.02 | 8.44 | 88924 | 796901 | -1.15 | -11.99% |
| 2007-08-03 | 9.00 | 9.75 | 8.45 | 9.59 | 175388 | 1600465 | 0.52 | 5.73% |
| 2007-07-27 | 7.85 | 9.18 | 7.77 | 9.07 | 177028 | 1503370 | 1.30 | 16.73% |
| 2007-07-20 | 7.06 | 7.77 | 6.40 | 7.77 | 75686 | 549285 | 0.82 | 11.80% |
| 2007-07-13 | 6.68 | 7.30 | 6.68 | 6.95 | 63514 | 446468 | 0.20 | 2.96% |
| 2007-07-06 | 6.70 | 7.28 | 6.12 | 6.75 | 80996 | 558759 | -0.05 | -0.73% |
| 2007-06-29 | 7.47 | 7.65 | 6.38 | 6.80 | 112012 | 788073 | -0.81 | -10.64% |
| 2007-06-22 | 8.48 | 9.19 | 7.60 | 7.61 | 149373 | 1282786 | -0.84 | -9.94% |
| 2007-06-15 | 8.84 | 9.20 | 7.70 | 8.45 | 185060 | 1591137 | -0.27 | -3.10% |
| 2007-06-07 | 9.35 | 9.70 | 7.81 | 8.72 | 102194 | 857125 | -1.37 | -13.58% |
| 2007-06-01 | 11.31 | 12.31 | 9.88 | 10.09 | 421410 | 4824922 | -1.21 | -10.71% |
| 2007-05-25 | 9.31 | 11.38 | 9.18 | 11.30 | 306602 | 3171214 | 1.57 | 16.14% |
| 2007-05-18 | 9.79 | 10.15 | 9.00 | 9.73 | 163941 | 1592171 | -0.07 | -0.71% |
| 2007-05-11 | 9.12 | 10.50 | 8.96 | 9.80 | 301122 | 3003710 | 0.45 | 4.81% |
| 2007-04-27 | 9.45 | 9.80 | 8.90 | 9.35 | 225624 | 2120435 | -0.07 | -0.74% |
| 2007-04-20 | 7.71 | 9.57 | 7.70 | 9.42 | 418992 | 3705070 | 1.68 | 21.70% |
| 2007-04-13 | 7.81 | 8.17 | 7.60 | 7.74 | 185792 | 1466994 | -0.03 | -0.39% |
| 2007-04-06 | 7.36 | 7.86 | 7.24 | 7.77 | 121967 | 928748 | 0.43 | 5.86% |
| 2007-03-30 | 7.51 | 8.35 | 7.17 | 7.34 | 235156 | 1840385 | -0.15 | -2.00% |
| 2007-03-23 | 7.30 | 7.90 | 7.08 | 7.49 | 306162 | 2279791 | -0.11 | -1.45% |
| 2007-03-16 | 6.42 | 7.60 | 6.34 | 7.60 | 294485 | 2056023 | 1.26 | 19.87% |
| 2007-03-09 | 6.14 | 6.49 | 5.90 | 6.34 | 109862 | 686028 | 0.20 | 3.26% |
| 2007-03-02 | 6.32 | 6.69 | 5.73 | 6.14 | 147462 | 920250 | -0.18 | -2.85% |
| 2007-02-16 | 5.69 | 6.49 | 5.69 | 6.32 | 202249 | 1263370 | 0.63 | 11.07% |
| 2007-02-09 | 5.97 | 5.97 | 5.41 | 5.69 | 147544 | 831907 | -0.20 | -3.40% |
| 2007-02-02 | 5.52 | 7.02 | 5.51 | 5.89 | 368454 | 2299632 | 0.54 | 10.09% |
| 2007-01-26 | 4.78 | 5.50 | 4.78 | 5.35 | 240886 | 1230354 | 0.59 | 12.39% |
| 2007-01-19 | 4.38 | 4.80 | 4.36 | 4.76 | 154998 | 718210 | 0.38 | 8.68% |
| 2007-01-12 | 4.23 | 4.66 | 4.21 | 4.38 | 95883 | 428358 | 0.17 | 4.04% |
| 2007-01-05 | 4.20 | 4.27 | 4.10 | 4.21 | 22251 | 92818 | -0.02 | -0.47% |
| 2006-12-29 | 4.45 | 4.56 | 4.16 | 4.23 | 57273 | 249469 | -0.22 | -4.94% |
| 2006-12-22 | 4.47 | 4.49 | 4.26 | 4.45 | 92354 | 407027 | 0.00 | 0.00% |
| 2006-12-15 | 4.19 | 4.48 | 4.12 | 4.45 | 79594 | 344968 | 0.26 | 6.21% |
| 2006-12-08 | 4.38 | 4.58 | 4.18 | 4.19 | 72934 | 319706 | -0.19 | -4.34% |
| 2006-12-01 | 4.28 | 4.52 | 4.18 | 4.38 | 63671 | 280323 | 0.10 | 2.34% |
