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 | 13.83 | 13.88 | 11.80 | 11.92 | 507094 | 6605447 | -1.90 | -13.75% |
| 2009-11-20 | 12.48 | 14.30 | 12.43 | 13.82 | 935561 | 12821200 | 1.41 | 11.36% |
| 2009-11-13 | 12.30 | 13.25 | 12.08 | 12.41 | 613141 | 7705943 | 0.12 | 0.98% |
| 2009-11-06 | 11.40 | 13.02 | 11.30 | 12.29 | 668575 | 8329314 | 0.52 | 4.42% |
| 2009-10-30 | 12.20 | 13.29 | 11.30 | 11.77 | 848559 | 10324793 | -0.45 | -3.68% |
| 2009-10-23 | 12.10 | 13.47 | 11.81 | 12.22 | 1149424 | 14353960 | 0.23 | 1.92% |
| 2009-10-16 | 10.17 | 11.99 | 10.02 | 11.99 | 1532488 | 16971464 | 1.83 | 18.01% |
| 2009-10-09 | 10.08 | 10.16 | 9.20 | 10.16 | 264534 | 2568674 | 0.92 | 9.96% |
| 2009-09-30 | 8.45 | 10.18 | 8.45 | 9.24 | 682505 | 6514452 | 1.13 | 13.93% |
| 2009-09-25 | 8.60 | 8.82 | 8.00 | 8.11 | 98162 | 823876 | -0.55 | -6.35% |
| 2009-09-18 | 8.40 | 9.38 | 8.37 | 8.66 | 193169 | 1695052 | 0.32 | 3.84% |
| 2009-09-11 | 8.23 | 8.48 | 8.14 | 8.34 | 111587 | 929494 | 0.11 | 1.34% |
| 2009-09-04 | 8.40 | 8.40 | 7.60 | 8.23 | 122438 | 977365 | -0.27 | -3.18% |
| 2009-08-28 | 8.65 | 8.92 | 8.01 | 8.50 | 228051 | 1954718 | -0.24 | -2.75% |
| 2009-08-21 | 9.18 | 9.39 | 8.22 | 8.74 | 267034 | 2318982 | -0.65 | -6.92% |
| 2009-08-14 | 9.49 | 10.60 | 8.89 | 9.39 | 350906 | 3391704 | -0.02 | -0.21% |
| 2009-08-07 | 10.24 | 10.80 | 9.38 | 9.41 | 304326 | 3075003 | -0.79 | -7.75% |
| 2009-07-31 | 9.23 | 10.53 | 8.70 | 10.20 | 572020 | 5515903 | 0.98 | 10.63% |
| 2009-07-24 | 8.59 | 9.25 | 8.45 | 9.22 | 328454 | 2897560 | 0.71 | 8.34% |
| 2009-07-17 | 8.25 | 9.18 | 8.14 | 8.51 | 374295 | 3231833 | 0.23 | 2.78% |
| 2009-07-10 | 7.84 | 8.40 | 7.70 | 8.28 | 285285 | 2293555 | 0.45 | 5.75% |
| 2009-07-03 | 7.76 | 8.06 | 7.66 | 7.83 | 227950 | 1796785 | 0.09 | 1.16% |
| 2009-06-26 | 7.78 | 8.03 | 7.65 | 7.74 | 192896 | 1510005 | 0.02 | 0.26% |
| 2009-06-19 | 7.53 | 7.77 | 7.47 | 7.72 | 118638 | 906691 | 0.18 | 2.39% |
| 2009-06-12 | 8.00 | 8.07 | 7.48 | 7.54 | 169763 | 1321197 | -0.45 | -5.63% |
| 2009-06-05 | 7.90 | 8.18 | 7.80 | 7.99 | 213912 | 1703787 | 0.21 | 2.70% |
| 2009-05-27 | 10.26 | 10.79 | 7.77 | 7.78 | 135462 | 1300345 | -2.75 | -26.12% |
| 2009-05-22 | 10.08 | 11.15 | 9.95 | 10.53 | 274700 | 2910605 | 0.39 | 3.85% |
| 2009-05-15 | 10.50 | 10.50 | 9.74 | 10.14 | 168532 | 1690344 | -0.24 | -2.31% |
| 2009-05-08 | 9.70 | 10.48 | 9.70 | 10.38 | 206103 | 2074945 | 0.71 | 7.34% |
| 2009-04-30 | 9.68 | 9.82 | 9.10 | 9.67 | 111495 | 1055043 | 0.01 | 0.10% |
| 2009-04-24 | 9.84 | 10.80 | 9.50 | 9.66 | 315741 | 3200976 | -0.19 | -1.93% |
| 2009-04-17 | 9.50 | 10.24 | 9.35 | 9.85 | 347569 | 3435248 | 0.45 | 4.79% |
| 2009-04-10 | 9.26 | 9.48 | 8.86 | 9.40 | 124416 | 1147493 | 0.13 | 1.40% |
| 2009-04-03 | 9.40 | 9.54 | 8.95 | 9.27 | 149203 | 1384237 | -0.11 | -1.17% |
| 2009-03-27 | 9.04 | 9.42 | 8.80 | 9.38 | 195037 | 1782858 | 0.39 | 4.34% |
| 2009-03-20 | 8.40 | 9.16 | 8.20 | 8.99 | 177085 | 1566637 | 0.63 | 7.54% |
| 2009-03-13 | 8.64 | 8.80 | 8.17 | 8.36 | 119862 | 1011729 | -0.28 | -3.24% |
| 2009-03-06 | 8.06 | 8.93 | 7.95 | 8.64 | 224599 | 1914299 | 0.51 | 6.27% |
| 2009-02-27 | 9.93 | 10.15 | 7.95 | 8.13 | 413921 | 3871960 | -1.80 | -18.13% |
| 2009-02-20 | 8.69 | 9.93 | 8.58 | 9.93 | 591905 | 5546345 | 1.42 | 16.69% |
| 2009-02-13 | 8.29 | 8.64 | 7.83 | 8.51 | 279709 | 2314823 | 0.51 | 6.38% |
| 2009-02-06 | 7.28 | 8.00 | 7.14 | 8.00 | 160869 | 1219986 | 0.70 | 9.59% |
| 2009-01-23 | 6.77 | 7.33 | 6.50 | 7.30 | 182436 | 1261793 | 0.58 | 8.63% |
| 2009-01-16 | 6.25 | 6.94 | 6.01 | 6.72 | 170910 | 1114369 | 0.43 | 6.84% |
| 2009-01-09 | 5.78 | 6.45 | 5.73 | 6.29 | 87322 | 538353 | 0.35 | 5.89% |
| 2008-12-26 | 6.44 | 6.53 | 5.78 | 5.94 | 102378 | 635004 | -0.45 | -7.04% |
| 2008-12-19 | 6.20 | 6.48 | 5.94 | 6.39 | 119454 | 743124 | 0.25 | 4.07% |
| 2008-12-12 | 6.30 | 6.79 | 5.99 | 6.14 | 218410 | 1407996 | -0.08 | -1.29% |
| 2008-12-05 | 5.66 | 6.39 | 5.50 | 6.22 | 176928 | 1078360 | 0.55 | 9.70% |
| 2008-11-28 | 5.94 | 5.98 | 5.48 | 5.67 | 78598 | 451108 | -0.20 | -3.41% |
| 2008-11-21 | 5.70 | 6.35 | 5.50 | 5.87 | 208929 | 1239532 | 0.11 | 1.91% |
| 2008-11-14 | 5.00 | 5.87 | 5.00 | 5.76 | 108573 | 596370 | 0.88 | 18.03% |
| 2008-11-07 | 4.79 | 5.00 | 4.60 | 4.88 | 37951 | 183304 | 0.18 | 3.83% |
| 2008-10-31 | 5.01 | 5.01 | 4.50 | 4.70 | 46622 | 222388 | -0.41 | -8.02% |
| 2008-10-24 | 4.98 | 5.32 | 4.93 | 5.11 | 56861 | 291655 | 0.13 | 2.61% |
| 2008-10-17 | 5.81 | 6.02 | 4.85 | 4.98 | 109252 | 590101 | -1.02 | -17.00% |
| 2008-10-10 | 6.03 | 6.91 | 5.77 | 6.00 | 224924 | 1435346 | -0.28 | -4.46% |
| 2008-09-26 | 6.60 | 6.79 | 5.78 | 6.28 | 119579 | 755494 | 0.09 | 1.45% |
| 2008-09-19 | 6.33 | 6.33 | 5.36 | 6.19 | 40212 | 239323 | -0.13 | -2.06% |
| 2008-09-12 | 6.46 | 6.59 | 6.16 | 6.32 | 31209 | 197332 | -0.14 | -2.17% |
| 2008-09-05 | 6.89 | 7.12 | 6.46 | 6.46 | 54344 | 371093 | -0.52 | -7.45% |
| 2008-08-29 | 7.00 | 7.34 | 6.50 | 6.98 | 37838 | 260693 | -0.05 | -0.71% |
| 2008-08-22 | 7.34 | 7.52 | 6.66 | 7.03 | 58977 | 420206 | -0.25 | -3.43% |
| 2008-08-15 | 8.01 | 8.20 | 6.87 | 7.28 | 53075 | 392670 | -0.91 | -11.11% |
| 2008-08-08 | 9.16 | 9.56 | 8.07 | 8.19 | 74336 | 668046 | -1.16 | -12.41% |
| 2008-08-01 | 9.30 | 10.86 | 9.02 | 9.35 | 267176 | 2703121 | 0.12 | 1.30% |
| 2008-07-25 | 8.72 | 9.45 | 8.58 | 9.23 | 59348 | 545144 | 0.53 | 6.09% |
| 2008-07-18 | 9.20 | 9.65 | 8.31 | 8.70 | 58887 | 524628 | -0.61 | -6.55% |
| 2008-07-11 | 8.48 | 9.85 | 8.47 | 9.31 | 130472 | 1223179 | 0.85 | 10.05% |
| 2008-07-04 | 8.61 | 8.80 | 7.90 | 8.46 | 54851 | 461524 | 0.06 | 0.71% |
| 2008-06-27 | 8.23 | 9.35 | 8.00 | 8.40 | 87434 | 761472 | 0.03 | 0.36% |
| 2008-06-20 | 9.78 | 10.35 | 7.70 | 8.37 | 129625 | 1150691 | -2.07 | -19.83% |
| 2008-06-13 | 11.70 | 11.95 | 10.18 | 10.44 | 56955 | 610816 | -1.91 | -15.47% |
| 2008-06-06 | 14.00 | 14.00 | 12.22 | 12.35 | 87151 | 1138279 | -1.70 | -12.10% |
| 2008-05-30 | 13.18 | 14.79 | 12.90 | 14.05 | 157542 | 2209837 | 0.87 | 6.60% |
| 2008-05-23 | 14.42 | 15.00 | 12.50 | 13.18 | 137406 | 1876211 | -1.37 | -9.42% |
| 2008-05-16 | 13.85 | 15.80 | 13.38 | 14.55 | 267581 | 3913466 | 0.22 | 1.53% |
| 2008-05-09 | 13.43 | 14.70 | 13.09 | 14.33 | 265503 | 3722043 | 1.11 | 8.40% |
| 2008-04-30 | 12.45 | 13.50 | 12.16 | 13.22 | 110748 | 1412282 | 0.57 | 4.51% |
| 2008-04-25 | 12.14 | 13.50 | 10.11 | 12.65 | 215640 | 2656601 | 1.41 | 12.54% |
| 2008-04-18 | 14.00 | 14.30 | 11.24 | 11.24 | 132679 | 1721684 | -3.31 | -22.75% |
| 2008-04-11 | 13.30 | 15.15 | 12.80 | 14.55 | 188086 | 2654336 | 1.25 | 9.40% |
| 2008-04-03 | 15.28 | 16.50 | 12.45 | 13.30 | 138052 | 1950506 | -2.70 | -16.88% |
| 2008-03-28 | 20.38 | 20.98 | 14.60 | 16.00 | 278875 | 4974247 | -4.80 | -23.08% |
| 2008-03-21 | 25.50 | 25.60 | 18.65 | 20.80 | 393668 | 7869529 | -4.70 | -18.43% |
| 2008-03-14 | 27.20 | 28.46 | 24.68 | 25.50 | 75734 | 2034588 | -2.05 | -7.44% |
| 2008-03-07 | 26.20 | 28.70 | 25.17 | 27.55 | 159503 | 4377848 | 1.52 | 5.84% |
| 2008-02-28 | 24.78 | 26.37 | 23.33 | 26.03 | 63294 | 1586520 | 1.83 | 7.56% |
| 2008-02-22 | 25.70 | 26.73 | 23.85 | 24.20 | 59474 | 1512399 | -1.42 | -5.54% |
| 2008-02-15 | 24.98 | 25.85 | 24.20 | 25.62 | 41729 | 1052506 | 0.74 | 2.97% |
| 2008-02-05 | 22.70 | 25.00 | 22.70 | 24.88 | 30579 | 740142 | 2.58 | 11.57% |
| 2008-02-01 | 23.50 | 23.70 | 20.92 | 22.30 | 83959 | 1854645 | -1.66 | -6.93% |
| 2008-01-24 | 26.35 | 26.58 | 22.00 | 23.96 | 85233 | 2009355 | -2.39 | -9.07% |
| 2008-01-18 | 28.40 | 28.60 | 25.10 | 26.35 | 88697 | 2377136 | -1.80 | -6.39% |
| 2008-01-11 | 26.38 | 28.51 | 25.81 | 28.15 | 123541 | 3375113 | 1.76 | 6.67% |
| 2008-01-04 | 25.40 | 27.35 | 25.40 | 26.39 | 86220 | 2291444 | 0.89 | 3.49% |
| 2007-12-28 | 23.79 | 25.85 | 23.58 | 25.50 | 109942 | 2711624 | 1.90 | 8.05% |
| 2007-12-21 | 22.90 | 23.72 | 22.30 | 23.60 | 68590 | 1583426 | 0.82 | 3.60% |
| 2007-12-14 | 24.30 | 24.30 | 22.00 | 22.78 | 60753 | 1417672 | -0.17 | -0.74% |
| 2007-12-07 | 21.98 | 23.85 | 21.60 | 22.95 | 57021 | 1309282 | 0.90 | 4.08% |
| 2007-11-30 | 20.79 | 23.27 | 19.85 | 22.05 | 77288 | 1673837 | 1.56 | 7.61% |
| 2007-11-23 | 20.10 | 22.39 | 19.66 | 20.49 | 86251 | 1850232 | 0.52 | 2.60% |
| 2007-11-16 | 19.82 | 20.59 | 18.09 | 19.97 | 61900 | 1202701 | -0.13 | -0.65% |
| 2007-11-09 | 22.16 | 22.98 | 19.76 | 20.10 | 53507 | 1151854 | -2.38 | -10.59% |
| 2007-11-02 | 20.70 | 23.41 | 19.19 | 22.48 | 115925 | 2516109 | 1.73 | 8.34% |
| 2007-10-26 | 26.22 | 26.22 | 19.87 | 20.75 | 99018 | 2308742 | -5.42 | -20.71% |
| 2007-10-18 | 27.10 | 27.81 | 26.10 | 26.17 | 98801 | 2641808 | -0.85 | -3.15% |
| 2007-10-12 | 28.65 | 29.17 | 25.98 | 27.02 | 160408 | 4357265 | -1.37 | -4.83% |
| 2007-09-28 | 30.78 | 32.00 | 27.30 | 28.39 | 174707 | 5216207 | -1.41 | -4.73% |
| 2007-09-21 | 27.00 | 29.80 | 25.61 | 29.80 | 162951 | 4483865 | 3.32 | 12.54% |
| 2007-09-14 | 28.10 | 28.50 | 24.58 | 26.48 | 118308 | 3136249 | -2.02 | -7.09% |
| 2007-09-07 | 29.65 | 30.89 | 28.46 | 28.50 | 128925 | 3842138 | -1.10 | -3.72% |
| 2007-08-31 | 30.70 | 31.50 | 28.80 | 29.60 | 128090 | 3803728 | -1.10 | -3.58% |
| 2007-08-24 | 25.50 | 32.38 | 25.28 | 30.70 | 307526 | 8924864 | 5.70 | 22.80% |
| 2007-08-17 | 23.89 | 26.55 | 23.89 | 25.00 | 149127 | 3823436 | 1.00 | 4.17% |
| 2007-08-10 | 25.19 | 27.10 | 23.70 | 24.00 | 196586 | 5029336 | -1.06 | -4.23% |
| 2007-08-03 | 27.40 | 27.45 | 23.18 | 25.06 | 280642 | 7262277 | -2.44 | -8.87% |
| 2007-07-27 | 24.22 | 28.15 | 24.22 | 27.50 | 158664 | 4266969 | 3.28 | 13.54% |
| 2007-07-20 | 23.25 | 24.50 | 22.51 | 24.22 | 83256 | 1977029 | 0.53 | 2.24% |
| 2007-07-13 | 24.00 | 24.60 | 23.35 | 23.69 | 80419 | 1943297 | -0.11 | -0.46% |
| 2007-07-06 | 25.20 | 26.43 | 22.08 | 23.80 | 151214 | 3708461 | -1.70 | -6.67% |
| 2007-06-29 | 26.57 | 28.46 | 22.75 | 25.50 | 319185 | 8315865 | -1.30 | -4.85% |
| 2007-06-22 | 32.68 | 32.99 | 26.66 | 26.80 | 241037 | 7302746 | -5.10 | -15.99% |
| 2007-06-15 | 29.50 | 33.49 | 28.50 | 31.90 | 278792 | 8573688 | 2.30 | 7.77% |
| 2007-06-08 | 30.00 | 30.50 | 25.30 | 29.60 | 257057 | 7238999 | -1.63 | -5.22% |
| 2007-06-01 | 36.51 | 39.68 | 30.13 | 31.23 | 483486 | 16653782 | -5.20 | -14.27% |
| 2007-05-25 | 27.20 | 36.43 | 27.01 | 36.43 | 387587 | 12207676 | 8.23 | 29.18% |
| 2007-05-18 | 20.50 | 29.03 | 20.30 | 28.20 | 376889 | 9256807 | 7.13 | 33.84% |
| 2007-05-11 | 18.81 | 22.85 | 18.75 | 21.07 | 310203 | 6602418 | 1.89 | 9.85% |
| 2007-04-27 | 20.18 | 21.37 | 19.15 | 19.18 | 215176 | 4356839 | -0.60 | -3.03% |
| 2007-04-20 | 19.95 | 20.78 | 18.08 | 19.78 | 229830 | 4509950 | -0.22 | -1.10% |
| 2007-04-13 | 18.00 | 21.13 | 17.36 | 20.00 | 316567 | 5937012 | 2.02 | 11.23% |
| 2007-04-06 | 16.38 | 18.12 | 16.35 | 17.98 | 203208 | 3503608 | 1.52 | 9.23% |
| 2007-03-30 | 17.60 | 18.48 | 16.28 | 16.46 | 251298 | 4393289 | -0.93 | -5.35% |
| 2007-03-23 | 18.18 | 19.50 | 16.88 | 17.39 | 453946 | 8064874 | 2.43 | 16.24% |
| 2007-03-02 | 12.60 | 14.96 | 12.10 | 14.96 | 27104 | 337001 | 2.26 | 17.80% |
