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 | 14.41 | 14.78 | 12.58 | 12.78 | 213366 | 2964114 | -1.63 | -11.31% |
| 2009-11-20 | 14.68 | 15.28 | 13.80 | 14.41 | 301826 | 4351884 | -0.09 | -0.62% |
| 2009-11-13 | 14.80 | 15.29 | 14.20 | 14.50 | 129192 | 1891572 | -0.48 | -3.20% |
| 2009-11-06 | 12.75 | 15.77 | 12.59 | 14.98 | 294336 | 4252064 | 1.99 | 15.32% |
| 2009-10-30 | 12.82 | 13.39 | 12.14 | 12.99 | 214230 | 2744162 | 0.17 | 1.33% |
| 2009-10-23 | 12.14 | 13.24 | 12.08 | 12.82 | 220038 | 2788111 | 0.63 | 5.17% |
| 2009-10-16 | 11.10 | 12.19 | 10.83 | 12.19 | 141239 | 1660620 | 1.04 | 9.33% |
| 2009-10-09 | 10.52 | 11.24 | 10.41 | 11.15 | 21386 | 235096 | 0.66 | 6.29% |
| 2009-09-30 | 11.50 | 11.76 | 10.01 | 10.49 | 59715 | 641456 | -0.86 | -7.58% |
| 2009-09-25 | 12.50 | 12.75 | 11.03 | 11.35 | 148664 | 1766179 | -1.40 | -10.98% |
| 2009-09-18 | 12.20 | 13.58 | 12.08 | 12.75 | 362261 | 4657304 | 0.50 | 4.08% |
| 2009-09-11 | 12.10 | 12.84 | 11.71 | 12.25 | 345136 | 4230216 | 0.08 | 0.66% |
| 2009-09-04 | 11.70 | 12.45 | 10.60 | 12.17 | 395894 | 4587607 | -0.09 | -0.73% |
| 2009-08-27 | 12.17 | 13.49 | 11.55 | 12.26 | 582633 | 7163474 | -1.26 | -9.32% |
| 2009-08-21 | 15.02 | 15.02 | 13.52 | 13.52 | 13705 | 192114 | -3.17 | -18.99% |
| 2009-07-20 | 15.51 | 17.24 | 15.50 | 16.69 | 64978 | 1088334 | 1.02 | 6.51% |
| 2009-07-17 | 14.10 | 16.18 | 14.10 | 15.67 | 198788 | 3059152 | 1.50 | 10.59% |
| 2009-07-10 | 13.50 | 15.40 | 12.58 | 14.17 | 179211 | 2491479 | 0.68 | 5.04% |
| 2009-07-03 | 12.18 | 13.53 | 11.90 | 13.49 | 182059 | 2323750 | 1.33 | 10.94% |
| 2009-06-26 | 11.89 | 12.30 | 10.86 | 12.16 | 152239 | 1757292 | 0.41 | 3.49% |
| 2009-06-19 | 10.63 | 11.90 | 10.50 | 11.75 | 179277 | 2029495 | 1.12 | 10.54% |
| 2009-06-12 | 9.61 | 11.24 | 9.44 | 10.63 | 260060 | 2726064 | 1.01 | 10.50% |
| 2009-06-05 | 9.41 | 9.77 | 9.32 | 9.62 | 139842 | 1334780 | 0.17 | 1.80% |
| 2009-05-27 | 8.81 | 9.60 | 8.71 | 9.45 | 105997 | 981767 | 0.55 | 6.18% |
| 2009-05-22 | 9.17 | 9.24 | 8.81 | 8.90 | 98990 | 897911 | -0.28 | -3.05% |
| 2009-05-15 | 9.04 | 9.25 | 8.54 | 9.18 | 88065 | 787335 | 0.15 | 1.66% |
| 2009-05-08 | 8.81 | 9.48 | 8.81 | 9.03 | 163273 | 1487793 | 0.20 | 2.27% |
| 2009-04-30 | 9.00 | 9.09 | 8.38 | 8.83 | 90999 | 788154 | -0.21 | -2.32% |
| 2009-04-24 | 10.17 | 10.53 | 8.86 | 9.04 | 252840 | 2441549 | -1.14 | -11.20% |
| 2009-04-17 | 10.43 | 10.88 | 10.00 | 10.18 | 223954 | 2319985 | -0.19 | -1.83% |
| 2009-04-10 | 10.13 | 10.46 | 9.65 | 10.37 | 72877 | 733580 | 0.21 | 2.07% |
| 2009-04-03 | 10.23 | 10.58 | 9.53 | 10.16 | 116100 | 1183013 | -0.13 | -1.26% |
| 2009-03-27 | 9.89 | 10.42 | 9.74 | 10.29 | 135943 | 1371390 | 0.38 | 3.83% |
| 2009-03-20 | 10.40 | 10.40 | 9.83 | 9.91 | 83921 | 846182 | -0.09 | -0.90% |
| 2009-03-13 | 10.05 | 10.08 | 9.20 | 10.00 | 48024 | 467246 | 0.20 | 2.04% |
| 2009-03-06 | 9.08 | 10.47 | 8.86 | 9.80 | 62012 | 600676 | 0.72 | 7.93% |
| 2009-02-27 | 11.00 | 11.58 | 8.93 | 9.08 | 100661 | 1060346 | -1.91 | -17.38% |
| 2009-02-20 | 10.00 | 11.63 | 9.95 | 10.99 | 173858 | 1885829 | 1.30 | 13.42% |
| 2009-02-13 | 9.50 | 9.78 | 9.16 | 9.69 | 130056 | 1224865 | 0.27 | 2.87% |
| 2009-02-06 | 8.68 | 9.50 | 8.61 | 9.42 | 72790 | 660985 | 0.74 | 8.53% |
| 2009-01-23 | 9.16 | 9.16 | 8.50 | 8.68 | 52977 | 466097 | -0.44 | -4.83% |
| 2009-01-16 | 8.23 | 9.27 | 8.15 | 9.12 | 82111 | 705353 | 0.73 | 8.70% |
| 2009-01-09 | 7.55 | 8.90 | 7.50 | 8.39 | 84038 | 696286 | 0.52 | 6.61% |
| 2008-12-26 | 8.80 | 9.20 | 7.50 | 7.87 | 56969 | 461464 | -1.03 | -11.57% |
| 2008-12-19 | 8.50 | 9.15 | 8.33 | 8.90 | 56598 | 494038 | 0.48 | 5.70% |
| 2008-12-12 | 9.72 | 9.73 | 8.31 | 8.42 | 82737 | 740411 | -0.87 | -9.37% |
| 2008-12-05 | 7.83 | 9.30 | 7.83 | 9.29 | 114015 | 994956 | 2.17 | 30.48% |
| 2008-10-31 | 6.55 | 7.13 | 5.92 | 7.12 | 38331 | 256908 | 0.38 | 5.64% |
| 2008-10-24 | 7.36 | 7.70 | 6.70 | 6.74 | 8289 | 58903 | -0.63 | -8.55% |
| 2008-10-17 | 8.37 | 8.38 | 6.91 | 7.37 | 13278 | 99670 | -0.25 | -3.28% |
| 2008-10-10 | 8.00 | 8.63 | 7.55 | 7.62 | 34198 | 279803 | -0.48 | -5.93% |
| 2008-09-26 | 8.20 | 8.75 | 7.35 | 8.10 | 38102 | 306910 | 0.08 | 1.00% |
| 2008-09-19 | 7.40 | 8.02 | 6.57 | 8.02 | 31003 | 230412 | 0.62 | 8.38% |
| 2008-09-12 | 7.32 | 7.83 | 6.90 | 7.40 | 14898 | 109842 | 0.08 | 1.09% |
| 2008-09-05 | 8.01 | 8.01 | 7.00 | 7.32 | 14866 | 110752 | -0.77 | -9.52% |
| 2008-08-29 | 8.64 | 8.64 | 7.65 | 8.09 | 8959 | 72636 | -0.29 | -3.46% |
| 2008-08-22 | 8.30 | 8.96 | 7.70 | 8.38 | 22717 | 191336 | 0.10 | 1.21% |
| 2008-08-15 | 8.60 | 8.60 | 7.50 | 8.28 | 21710 | 173520 | -0.33 | -3.83% |
| 2008-08-08 | 9.30 | 10.21 | 8.50 | 8.61 | 40464 | 380921 | -0.95 | -9.94% |
| 2008-08-01 | 9.60 | 10.39 | 8.82 | 9.56 | 40414 | 396856 | 0.03 | 0.32% |
| 2008-07-25 | 9.30 | 9.78 | 9.00 | 9.53 | 32549 | 307904 | 0.31 | 3.36% |
| 2008-07-18 | 8.33 | 9.46 | 8.18 | 9.22 | 40753 | 362211 | 0.78 | 9.24% |
| 2008-07-11 | 7.45 | 9.09 | 7.45 | 8.44 | 62232 | 526852 | 0.96 | 12.83% |
| 2008-07-04 | 7.05 | 7.55 | 6.85 | 7.48 | 21337 | 153563 | 0.37 | 5.20% |
| 2008-06-27 | 6.80 | 7.76 | 6.53 | 7.11 | 32408 | 235008 | 0.29 | 4.25% |
| 2008-06-20 | 7.70 | 8.17 | 6.38 | 6.82 | 35971 | 264025 | -1.16 | -14.54% |
| 2008-06-13 | 9.69 | 9.69 | 7.95 | 7.98 | 30938 | 263859 | -1.95 | -19.64% |
| 2008-06-06 | 10.03 | 10.56 | 9.82 | 9.93 | 27527 | 279507 | -0.22 | -2.17% |
| 2008-05-30 | 11.09 | 11.58 | 10.00 | 10.15 | 52798 | 562720 | -1.00 | -8.97% |
| 2008-05-23 | 11.37 | 11.63 | 9.70 | 11.15 | 98259 | 1081573 | -0.22 | -1.94% |
| 2008-05-16 | 14.04 | 14.04 | 11.16 | 11.37 | 199666 | 2292762 | -4.23 | -27.11% |
| 2008-01-25 | 16.10 | 16.48 | 12.50 | 15.60 | 86155 | 1233917 | -0.45 | -2.80% |
| 2008-01-18 | 15.29 | 17.28 | 15.04 | 16.05 | 86650 | 1435776 | 0.67 | 4.36% |
| 2008-01-11 | 15.26 | 15.99 | 14.50 | 15.38 | 64213 | 978426 | 0.12 | 0.79% |
| 2008-01-04 | 14.59 | 15.88 | 14.50 | 15.26 | 62844 | 953739 | 0.60 | 4.09% |
| 2007-12-28 | 13.30 | 14.87 | 13.03 | 14.66 | 87353 | 1223723 | 1.33 | 9.98% |
| 2007-12-21 | 12.90 | 13.69 | 12.18 | 13.33 | 66894 | 868173 | 0.43 | 3.33% |
| 2007-12-14 | 12.22 | 13.38 | 12.21 | 12.90 | 83088 | 1062705 | 0.91 | 7.59% |
| 2007-12-07 | 11.60 | 12.17 | 11.00 | 11.99 | 60740 | 701160 | 0.30 | 2.57% |
| 2007-11-30 | 11.69 | 12.39 | 11.21 | 11.69 | 104706 | 1238134 | 0.09 | 0.78% |
| 2007-11-23 | 10.11 | 12.05 | 10.11 | 11.60 | 84322 | 941743 | 1.44 | 14.17% |
| 2007-11-16 | 9.80 | 10.39 | 9.60 | 10.16 | 20083 | 201969 | 0.16 | 1.60% |
| 2007-11-09 | 9.66 | 10.38 | 9.37 | 10.00 | 23559 | 233398 | 0.32 | 3.31% |
| 2007-11-02 | 9.25 | 9.95 | 8.70 | 9.68 | 22312 | 209845 | 0.48 | 5.22% |
| 2007-10-26 | 11.22 | 11.25 | 8.90 | 9.20 | 30177 | 302262 | -1.70 | -15.60% |
| 2007-10-18 | 10.60 | 10.97 | 10.12 | 10.90 | 37163 | 389109 | 0.40 | 3.81% |
| 2007-10-12 | 11.68 | 11.94 | 10.25 | 10.50 | 57213 | 646551 | -1.20 | -10.26% |
| 2007-09-28 | 11.60 | 12.18 | 11.10 | 11.70 | 49132 | 576354 | 0.10 | 0.86% |
| 2007-09-21 | 11.75 | 13.04 | 11.36 | 11.60 | 95516 | 1168757 | -0.25 | -2.11% |
| 2007-09-14 | 10.99 | 12.23 | 10.20 | 11.85 | 106119 | 1218807 | 0.75 | 6.76% |
| 2007-09-07 | 12.02 | 12.35 | 11.05 | 11.10 | 89715 | 1049572 | -1.00 | -8.26% |
| 2007-08-31 | 10.80 | 12.47 | 10.67 | 12.10 | 126369 | 1465569 | 1.33 | 12.35% |
| 2007-08-24 | 10.69 | 11.45 | 10.51 | 10.77 | 116826 | 1279347 | 0.06 | 0.56% |
| 2007-08-17 | 9.39 | 11.32 | 9.16 | 10.71 | 146104 | 1500448 | 1.34 | 14.30% |
| 2007-08-10 | 9.79 | 9.79 | 9.19 | 9.37 | 88411 | 839463 | -0.26 | -2.70% |
| 2007-08-03 | 9.92 | 10.35 | 9.07 | 9.63 | 128234 | 1248671 | -0.28 | -2.83% |
| 2007-07-27 | 8.54 | 10.16 | 8.51 | 9.91 | 125358 | 1153821 | 1.36 | 15.91% |
| 2007-07-20 | 8.88 | 8.88 | 7.90 | 8.55 | 74182 | 618236 | -0.33 | -3.72% |
| 2007-07-13 | 9.50 | 9.73 | 8.45 | 8.88 | 133227 | 1200321 | -0.62 | -6.53% |
| 2007-07-06 | 13.48 | 13.70 | 8.81 | 9.50 | 255723 | 2784090 | -2.95 | -23.70% |
| 2007-06-22 | 11.25 | 12.82 | 10.80 | 12.45 | 247803 | 2990195 | 1.52 | 13.91% |
| 2007-06-15 | 9.99 | 11.18 | 9.14 | 10.93 | 173772 | 1815272 | 1.00 | 10.07% |
| 2007-06-08 | 10.55 | 10.79 | 8.55 | 9.93 | 173115 | 1648935 | -0.62 | -5.88% |
| 2007-06-01 | 14.26 | 14.80 | 10.55 | 10.55 | 196784 | 2560209 | -3.36 | -24.16% |
| 2007-05-25 | 12.78 | 14.10 | 12.51 | 13.91 | 187536 | 2542903 | 0.56 | 4.20% |
| 2007-05-18 | 13.67 | 14.00 | 12.01 | 13.35 | 159977 | 2102920 | -0.59 | -4.23% |
| 2007-05-11 | 11.68 | 14.54 | 11.60 | 13.94 | 236522 | 3115285 | 2.06 | 17.34% |
| 2007-04-27 | 12.05 | 12.60 | 11.15 | 11.88 | 229635 | 2724190 | 0.07 | 0.59% |
| 2007-04-20 | 9.78 | 12.14 | 9.77 | 11.81 | 320593 | 3506058 | 1.95 | 19.78% |
| 2007-04-13 | 9.68 | 10.25 | 9.45 | 9.86 | 185522 | 1823234 | 0.19 | 1.97% |
| 2007-04-06 | 9.20 | 9.76 | 9.20 | 9.67 | 114571 | 1091410 | 0.45 | 4.88% |
| 2007-03-30 | 9.35 | 10.10 | 9.00 | 9.22 | 199572 | 1911318 | -0.07 | -0.75% |
| 2007-03-23 | 8.58 | 9.38 | 8.46 | 9.29 | 157727 | 1433410 | 0.44 | 4.97% |
| 2007-03-16 | 8.43 | 9.40 | 8.29 | 8.85 | 211511 | 1867739 | 0.38 | 4.49% |
| 2007-03-09 | 8.15 | 8.66 | 8.03 | 8.47 | 162509 | 1370900 | 0.37 | 4.57% |
| 2007-03-02 | 8.26 | 9.05 | 7.50 | 8.10 | 180293 | 1487660 | -0.16 | -1.94% |
| 2007-02-16 | 7.71 | 8.68 | 7.62 | 8.26 | 247117 | 2044057 | 0.55 | 7.13% |
| 2007-02-09 | 6.86 | 7.73 | 6.85 | 7.71 | 92240 | 682340 | 0.74 | 10.62% |
| 2007-02-02 | 7.41 | 7.95 | 6.77 | 6.97 | 105098 | 768580 | -0.47 | -6.32% |
| 2007-01-26 | 7.18 | 8.28 | 6.86 | 7.44 | 238276 | 1860315 | 0.29 | 4.06% |
| 2007-01-19 | 6.30 | 7.30 | 6.17 | 7.15 | 154659 | 1047301 | 0.88 | 14.04% |
| 2007-01-12 | 5.94 | 6.99 | 5.94 | 6.27 | 137103 | 893400 | 0.34 | 5.73% |
| 2007-01-05 | 5.95 | 6.03 | 5.79 | 5.93 | 20607 | 121070 | -0.01 | -0.17% |
| 2006-12-29 | 6.53 | 6.71 | 5.82 | 5.94 | 63270 | 391567 | -0.65 | -9.86% |
| 2006-12-22 | 6.72 | 7.09 | 6.50 | 6.59 | 101744 | 687710 | -0.13 | -1.94% |
| 2006-12-15 | 5.98 | 6.92 | 5.91 | 6.72 | 169671 | 1100263 | 0.73 | 12.19% |
| 2006-12-08 | 6.20 | 6.83 | 5.99 | 5.99 | 81341 | 523946 | -0.26 | -4.16% |
| 2006-12-01 | 5.80 | 6.39 | 5.75 | 6.25 | 46395 | 283333 | 0.44 | 7.57% |
