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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 13.70 | 14.08 | 12.62 | 13.39 | 196573 | 2655696 | -0.48 | -3.46% |
| 2009-11-20 | 13.46 | 14.15 | 13.20 | 13.87 | 393952 | 5399050 | 0.43 | 3.20% |
| 2009-11-13 | 12.76 | 13.58 | 12.10 | 13.44 | 492693 | 6291829 | 0.68 | 5.33% |
| 2009-11-06 | 10.60 | 12.76 | 10.48 | 12.76 | 295119 | 3536297 | 2.00 | 18.59% |
| 2009-10-30 | 11.82 | 11.82 | 10.59 | 10.76 | 133645 | 1482526 | -1.06 | -8.97% |
| 2009-10-23 | 11.50 | 11.84 | 11.21 | 11.82 | 154459 | 1793435 | 0.49 | 4.33% |
| 2009-10-15 | 10.91 | 11.46 | 10.88 | 11.33 | 81508 | 914952 | 0.45 | 4.14% |
| 2009-10-09 | 10.40 | 10.93 | 10.38 | 10.88 | 17642 | 188841 | 0.49 | 4.72% |
| 2009-09-30 | 10.65 | 10.72 | 10.12 | 10.39 | 22029 | 230250 | -0.17 | -1.61% |
| 2009-09-25 | 11.34 | 11.50 | 10.21 | 10.56 | 87188 | 955039 | -0.86 | -7.53% |
| 2009-09-18 | 11.00 | 12.19 | 11.00 | 11.42 | 212732 | 2472903 | 0.45 | 4.10% |
| 2009-09-11 | 10.90 | 11.27 | 10.62 | 10.97 | 142769 | 1569998 | 0.08 | 0.73% |
| 2009-09-04 | 11.30 | 11.30 | 9.92 | 10.89 | 107791 | 1138124 | -0.64 | -5.55% |
| 2009-08-28 | 12.15 | 12.45 | 11.02 | 11.53 | 201555 | 2362674 | -0.76 | -6.18% |
| 2009-08-21 | 11.85 | 12.71 | 11.00 | 12.29 | 165731 | 1985932 | 0.19 | 1.57% |
| 2009-08-14 | 14.20 | 14.60 | 12.01 | 12.10 | 163113 | 2178204 | -2.04 | -14.43% |
| 2009-08-07 | 13.20 | 14.95 | 13.12 | 14.14 | 331771 | 4683229 | 0.93 | 7.04% |
| 2009-07-31 | 13.60 | 14.31 | 12.20 | 13.21 | 228484 | 3080436 | -0.39 | -2.87% |
| 2009-07-24 | 12.30 | 15.00 | 12.22 | 13.60 | 556414 | 7586729 | 1.39 | 11.38% |
| 2009-07-17 | 12.23 | 12.88 | 12.06 | 12.21 | 262229 | 3256336 | -0.04 | -0.33% |
| 2009-07-10 | 11.95 | 12.72 | 11.48 | 12.25 | 261529 | 3134954 | 0.30 | 2.51% |
| 2009-07-03 | 12.05 | 12.94 | 11.74 | 11.95 | 215649 | 2655403 | -0.14 | -1.16% |
| 2009-06-26 | 12.25 | 12.74 | 11.61 | 12.09 | 175800 | 2157049 | -0.17 | -1.39% |
| 2009-06-19 | 11.40 | 12.40 | 11.40 | 12.26 | 145364 | 1747699 | 0.75 | 6.52% |
| 2009-06-12 | 11.85 | 11.85 | 11.13 | 11.51 | 97494 | 1123279 | -0.38 | -3.20% |
| 2009-06-05 | 11.62 | 12.44 | 11.54 | 11.89 | 116309 | 1396467 | 0.30 | 2.59% |
| 2009-05-27 | 11.61 | 11.85 | 11.39 | 11.59 | 50444 | 585291 | -0.38 | -3.17% |
| 2009-05-22 | 13.24 | 13.24 | 11.65 | 11.97 | 161857 | 1998318 | -0.61 | -4.85% |
| 2009-05-15 | 11.48 | 12.58 | 10.92 | 12.58 | 145398 | 1737034 | 1.15 | 10.06% |
| 2009-05-08 | 11.65 | 12.15 | 11.28 | 11.43 | 133865 | 1569028 | -0.27 | -2.31% |
| 2009-04-30 | 11.21 | 11.88 | 10.40 | 11.70 | 101374 | 1126413 | 0.33 | 2.90% |
| 2009-04-24 | 11.75 | 12.35 | 10.88 | 11.37 | 154893 | 1807483 | -0.58 | -4.85% |
| 2009-04-17 | 12.28 | 13.20 | 11.84 | 11.95 | 323302 | 3992599 | -0.40 | -3.24% |
| 2009-04-10 | 10.66 | 13.17 | 10.50 | 12.35 | 353679 | 4159918 | 1.70 | 15.96% |
| 2009-04-03 | 9.18 | 10.66 | 8.95 | 10.65 | 325958 | 3187648 | 1.42 | 15.38% |
| 2009-03-26 | 9.07 | 9.98 | 8.79 | 9.23 | 193193 | 1817498 | 0.16 | 1.76% |
| 2009-03-20 | 8.66 | 9.30 | 8.43 | 9.07 | 140966 | 1273106 | 0.41 | 4.73% |
| 2009-03-13 | 9.25 | 9.42 | 8.28 | 8.66 | 111901 | 985680 | -0.63 | -6.78% |
| 2009-03-06 | 8.00 | 9.57 | 7.61 | 9.29 | 279530 | 2519344 | 1.25 | 15.55% |
| 2009-02-27 | 9.15 | 10.37 | 8.04 | 8.04 | 301947 | 2883535 | -1.04 | -11.45% |
| 2009-02-20 | 9.60 | 9.95 | 8.46 | 9.08 | 200766 | 1841704 | -0.51 | -5.32% |
| 2009-02-13 | 8.20 | 9.59 | 8.04 | 9.59 | 249872 | 2152236 | 1.37 | 16.67% |
| 2009-02-06 | 7.32 | 8.35 | 7.10 | 8.22 | 283461 | 2204135 | 0.65 | 8.59% |
| 2009-01-20 | 7.47 | 7.80 | 7.40 | 7.57 | 53061 | 400534 | 0.22 | 2.99% |
| 2009-01-16 | 7.20 | 7.74 | 6.85 | 7.35 | 130879 | 964801 | 0.22 | 3.09% |
| 2009-01-09 | 6.25 | 7.34 | 6.23 | 7.13 | 164978 | 1142589 | 1.03 | 16.89% |
| 2008-12-26 | 7.00 | 7.13 | 6.01 | 6.10 | 100177 | 663545 | -0.83 | -11.98% |
| 2008-12-19 | 6.58 | 7.10 | 6.20 | 6.93 | 122122 | 828904 | 0.43 | 6.62% |
| 2008-12-12 | 7.08 | 7.85 | 6.34 | 6.50 | 195120 | 1418452 | -0.48 | -6.88% |
| 2008-12-05 | 6.40 | 7.30 | 6.12 | 6.98 | 207062 | 1417869 | 0.48 | 7.38% |
| 2008-11-28 | 6.90 | 7.08 | 6.10 | 6.50 | 180644 | 1199143 | -0.49 | -7.01% |
| 2008-11-21 | 6.93 | 7.90 | 6.58 | 6.99 | 277163 | 2010503 | 0.06 | 0.87% |
| 2008-11-14 | 5.63 | 7.18 | 5.63 | 6.93 | 334391 | 2211446 | 1.47 | 26.92% |
| 2008-11-07 | 4.99 | 5.52 | 4.28 | 5.46 | 133034 | 652885 | 0.70 | 14.71% |
| 2008-10-30 | 4.54 | 4.81 | 4.01 | 4.76 | 50706 | 228177 | 0.20 | 4.39% |
| 2008-10-24 | 4.38 | 4.92 | 4.15 | 4.56 | 22675 | 103179 | 0.19 | 4.35% |
| 2008-10-17 | 5.60 | 5.72 | 4.27 | 4.37 | 25097 | 127465 | -1.59 | -26.68% |
| 2008-10-09 | 5.88 | 6.55 | 5.56 | 5.96 | 31969 | 197259 | -0.24 | -3.87% |
| 2008-09-26 | 6.56 | 7.15 | 5.88 | 6.20 | 22162 | 141095 | -0.33 | -5.05% |
| 2008-09-19 | 6.41 | 6.70 | 5.60 | 6.53 | 14221 | 90228 | -0.02 | -0.30% |
| 2008-09-12 | 6.96 | 7.65 | 6.42 | 6.55 | 20051 | 140924 | -0.32 | -4.66% |
| 2008-09-05 | 7.04 | 7.98 | 6.69 | 6.87 | 17529 | 128167 | -0.40 | -5.50% |
| 2008-08-29 | 7.08 | 7.39 | 6.81 | 7.27 | 10312 | 73038 | 0.10 | 1.40% |
| 2008-08-22 | 6.50 | 7.77 | 6.21 | 7.17 | 33637 | 240904 | 0.53 | 7.98% |
| 2008-08-15 | 7.30 | 7.30 | 5.87 | 6.64 | 31095 | 201669 | -0.82 | -10.99% |
| 2008-08-08 | 8.36 | 8.59 | 7.30 | 7.46 | 14143 | 112870 | -1.04 | -12.23% |
| 2008-08-01 | 8.76 | 9.25 | 8.21 | 8.50 | 15797 | 138033 | -0.27 | -3.08% |
| 2008-07-25 | 8.40 | 9.06 | 8.20 | 8.77 | 18596 | 163034 | 0.37 | 4.41% |
| 2008-07-18 | 8.96 | 9.15 | 8.01 | 8.40 | 30209 | 258789 | -0.76 | -8.30% |
| 2008-07-11 | 8.04 | 10.20 | 8.01 | 9.16 | 52900 | 481248 | 1.00 | 12.26% |
| 2008-07-04 | 7.88 | 8.50 | 7.61 | 8.16 | 18895 | 154058 | 0.18 | 2.26% |
| 2008-06-27 | 8.79 | 8.79 | 7.54 | 7.98 | 37229 | 304937 | -0.88 | -9.93% |
| 2008-06-20 | 10.20 | 11.89 | 8.75 | 8.86 | 81692 | 840319 | -1.44 | -13.98% |
| 2008-06-13 | 11.02 | 11.45 | 9.76 | 10.30 | 14155 | 147390 | -1.30 | -11.21% |
| 2008-06-06 | 12.58 | 14.13 | 11.56 | 11.60 | 43345 | 555822 | -0.88 | -7.05% |
| 2008-04-30 | 11.74 | 12.52 | 11.40 | 12.48 | 22132 | 266753 | 0.74 | 6.30% |
| 2008-04-25 | 10.70 | 11.77 | 10.17 | 11.74 | 75848 | 831404 | 1.55 | 15.21% |
| 2008-04-18 | 11.80 | 11.80 | 9.31 | 10.19 | 62719 | 650471 | -1.62 | -13.72% |
| 2008-04-11 | 12.02 | 12.47 | 11.29 | 11.81 | 160957 | 1910731 | -0.84 | -6.64% |
| 2008-04-03 | 14.76 | 14.76 | 12.65 | 12.65 | 1332 | 17236 | -2.89 | -18.60% |
| 2008-01-18 | 16.08 | 17.00 | 15.00 | 15.54 | 38836 | 623150 | -0.92 | -5.59% |
| 2008-01-11 | 16.37 | 16.89 | 15.71 | 16.46 | 39696 | 646826 | 0.41 | 2.56% |
| 2008-01-04 | 14.55 | 16.05 | 14.30 | 16.05 | 45874 | 706545 | 1.49 | 10.23% |
| 2007-12-28 | 13.95 | 14.87 | 13.78 | 14.56 | 38107 | 546789 | 0.63 | 4.52% |
| 2007-12-21 | 13.94 | 14.50 | 13.40 | 13.93 | 39114 | 547639 | 0.30 | 2.20% |
| 2007-12-14 | 12.30 | 13.63 | 12.00 | 13.63 | 54080 | 697889 | 1.39 | 11.36% |
| 2007-12-07 | 11.66 | 12.48 | 11.40 | 12.24 | 15620 | 187310 | 0.24 | 2.00% |
| 2007-11-30 | 12.71 | 12.98 | 11.75 | 12.00 | 10908 | 134243 | -0.69 | -5.44% |
| 2007-11-23 | 13.15 | 13.38 | 12.50 | 12.69 | 11983 | 155284 | -0.29 | -2.23% |
| 2007-11-16 | 12.72 | 13.20 | 12.34 | 12.98 | 22909 | 292163 | 0.03 | 0.23% |
| 2007-11-09 | 12.88 | 14.05 | 12.86 | 12.95 | 51459 | 697284 | -0.19 | -1.45% |
| 2007-11-02 | 13.03 | 13.53 | 12.70 | 13.14 | 32070 | 418244 | 0.20 | 1.55% |
| 2007-10-26 | 14.25 | 14.65 | 12.75 | 12.94 | 42517 | 584688 | -1.29 | -9.06% |
| 2007-10-18 | 13.20 | 14.49 | 12.78 | 14.23 | 48546 | 663333 | 1.03 | 7.80% |
| 2007-10-12 | 14.98 | 15.00 | 12.92 | 13.20 | 69175 | 950817 | -1.40 | -9.59% |
| 2007-09-28 | 14.49 | 15.11 | 14.00 | 14.60 | 81351 | 1187711 | 0.21 | 1.46% |
| 2007-09-21 | 14.14 | 14.39 | 13.30 | 14.39 | 91861 | 1286556 | 0.39 | 2.79% |
| 2007-09-14 | 13.50 | 14.18 | 13.08 | 14.00 | 83925 | 1145895 | 0.17 | 1.23% |
| 2007-09-07 | 14.90 | 15.30 | 13.68 | 13.83 | 108958 | 1560384 | -1.17 | -7.80% |
| 2007-08-31 | 14.36 | 15.69 | 13.03 | 15.00 | 206770 | 2947379 | 1.32 | 9.65% |
| 2007-08-24 | 11.88 | 13.68 | 11.50 | 13.68 | 118806 | 1473721 | 1.96 | 16.72% |
| 2007-08-17 | 11.85 | 13.00 | 11.26 | 11.72 | 270236 | 3228450 | -0.75 | -6.01% |
| 2007-08-10 | 14.80 | 18.00 | 12.47 | 12.47 | 285945 | 4454219 | 2.63 | 26.73% |
| 2007-04-12 | 10.58 | 10.58 | 9.62 | 9.84 | 266552 | 2701608 | -0.24 | -2.38% |
| 2007-04-06 | 8.44 | 10.08 | 8.31 | 10.08 | 140350 | 1267823 | 1.89 | 23.08% |
| 2007-03-30 | 7.72 | 8.19 | 7.41 | 8.19 | 184616 | 1436616 | 0.13 | 1.61% |
| 2007-03-23 | 7.06 | 8.79 | 7.06 | 8.06 | 215797 | 1727326 | 0.63 | 8.48% |
| 2007-03-16 | 6.56 | 7.46 | 6.55 | 7.43 | 141553 | 1001053 | 0.81 | 12.24% |
| 2007-03-09 | 6.25 | 6.91 | 5.99 | 6.62 | 75410 | 486230 | 0.32 | 5.08% |
| 2007-03-02 | 6.43 | 7.04 | 6.10 | 6.30 | 105668 | 682548 | -0.12 | -1.87% |
| 2007-02-16 | 5.62 | 6.42 | 5.38 | 6.42 | 90091 | 534250 | 1.05 | 19.55% |
| 2007-02-09 | 5.28 | 5.37 | 5.00 | 5.37 | 67112 | 345687 | 0.08 | 1.51% |
| 2007-02-02 | 5.10 | 5.66 | 4.94 | 5.29 | 85074 | 462144 | 0.21 | 4.13% |
| 2007-01-26 | 5.25 | 5.46 | 4.94 | 5.08 | 66085 | 344843 | -0.12 | -2.31% |
| 2007-01-19 | 4.38 | 5.33 | 4.35 | 5.20 | 89540 | 443123 | 0.82 | 18.72% |
| 2007-01-12 | 4.44 | 4.65 | 4.21 | 4.38 | 95547 | 426545 | 0.06 | 1.39% |
| 2007-01-05 | 4.27 | 4.32 | 4.10 | 4.32 | 56765 | 241224 | 0.22 | 5.37% |
| 2006-12-29 | 3.90 | 4.10 | 3.60 | 4.10 | 134757 | 527854 | 0.26 | 6.77% |
| 2006-12-22 | 3.49 | 3.84 | 3.39 | 3.84 | 92398 | 333478 | 0.36 | 10.35% |
| 2006-12-15 | 3.37 | 3.50 | 3.37 | 3.48 | 42272 | 145800 | 0.12 | 3.57% |
| 2006-12-08 | 3.44 | 3.52 | 3.30 | 3.36 | 52239 | 177540 | -0.09 | -2.61% |
| 2006-12-01 | 3.22 | 3.58 | 3.18 | 3.45 | 62709 | 213987 | 0.23 | 7.14% |
