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 | 11.30 | 13.00 | 11.00 | 12.96 | 466224 | 5647997 | 1.70 | 15.10% |
| 2009-11-20 | 10.90 | 11.48 | 10.50 | 11.26 | 442057 | 4838970 | 0.65 | 6.13% |
| 2009-11-13 | 10.50 | 10.88 | 10.08 | 10.61 | 351116 | 3687667 | 0.21 | 2.02% |
| 2009-11-06 | 8.93 | 10.59 | 8.71 | 10.40 | 413138 | 4149113 | 1.37 | 15.17% |
| 2009-10-30 | 10.03 | 10.12 | 8.90 | 9.03 | 255580 | 2401280 | -1.09 | -10.77% |
| 2009-10-23 | 9.39 | 10.34 | 9.21 | 10.12 | 409968 | 4052207 | 0.69 | 7.32% |
| 2009-10-16 | 9.40 | 9.79 | 9.20 | 9.43 | 312002 | 2964938 | 0.16 | 1.73% |
| 2009-10-09 | 8.65 | 9.27 | 8.56 | 9.27 | 29386 | 269699 | 0.84 | 9.96% |
| 2009-09-30 | 9.46 | 9.58 | 8.02 | 8.43 | 167402 | 1448444 | -0.99 | -10.51% |
| 2009-09-25 | 10.40 | 10.88 | 9.20 | 9.42 | 331605 | 3332064 | -1.10 | -10.46% |
| 2009-09-18 | 11.14 | 11.80 | 10.41 | 10.52 | 762653 | 8569345 | -0.62 | -5.57% |
| 2009-09-11 | 10.33 | 11.68 | 10.10 | 11.14 | 1033837 | 11259766 | 0.67 | 6.40% |
| 2009-09-04 | 11.39 | 11.39 | 8.88 | 10.47 | 599224 | 5696337 | -2.18 | -17.23% |
| 2009-07-28 | 10.70 | 12.65 | 10.58 | 12.65 | 425889 | 5044619 | 2.20 | 21.05% |
| 2009-07-24 | 8.59 | 10.45 | 8.42 | 10.45 | 753294 | 7081007 | 1.95 | 22.94% |
| 2009-07-17 | 8.06 | 8.78 | 7.91 | 8.50 | 544678 | 4539315 | 0.35 | 4.29% |
| 2009-07-10 | 8.05 | 8.34 | 7.70 | 8.15 | 493927 | 3946969 | 0.04 | 0.49% |
| 2009-07-03 | 7.31 | 8.50 | 7.23 | 8.11 | 604569 | 4805294 | 0.78 | 10.64% |
| 2009-06-26 | 7.49 | 7.65 | 7.14 | 7.33 | 264319 | 1940748 | -0.18 | -2.40% |
| 2009-06-19 | 7.38 | 8.00 | 7.11 | 7.51 | 443008 | 3382880 | 0.08 | 1.08% |
| 2009-06-12 | 7.80 | 7.88 | 7.22 | 7.43 | 472216 | 3551940 | -0.37 | -4.74% |
| 2009-06-05 | 6.99 | 8.30 | 6.88 | 7.80 | 905056 | 7014641 | 0.93 | 13.54% |
| 2009-05-27 | 6.83 | 6.95 | 6.68 | 6.87 | 166545 | 1139086 | -0.15 | -2.14% |
| 2009-05-22 | 6.83 | 7.31 | 6.63 | 7.02 | 479692 | 3381550 | 0.17 | 2.48% |
| 2009-05-15 | 6.80 | 6.90 | 6.30 | 6.85 | 292409 | 1941980 | -0.02 | -0.29% |
| 2009-05-08 | 6.35 | 7.14 | 6.30 | 6.87 | 465762 | 3178559 | 0.53 | 8.36% |
| 2009-04-30 | 7.05 | 7.17 | 5.96 | 6.34 | 344061 | 2195534 | -0.84 | -11.70% |
| 2009-04-24 | 6.68 | 7.61 | 6.65 | 7.18 | 722536 | 5139395 | 0.42 | 6.21% |
| 2009-04-17 | 7.00 | 7.22 | 6.70 | 6.76 | 507590 | 3532062 | -0.23 | -3.29% |
| 2009-04-10 | 6.59 | 7.05 | 6.48 | 6.99 | 308106 | 2079503 | 0.35 | 5.27% |
| 2009-04-03 | 7.20 | 7.31 | 6.54 | 6.64 | 601047 | 4213352 | -0.68 | -9.29% |
| 2009-03-27 | 6.30 | 7.58 | 6.16 | 7.32 | 1192334 | 8264491 | 0.93 | 14.55% |
| 2009-03-20 | 5.36 | 6.55 | 5.21 | 6.39 | 544379 | 3240107 | 1.04 | 19.44% |
| 2009-03-13 | 5.96 | 6.09 | 5.13 | 5.35 | 339030 | 1859665 | -0.63 | -10.54% |
| 2009-03-06 | 5.31 | 6.15 | 5.01 | 5.98 | 559183 | 3143163 | 0.41 | 7.36% |
| 2009-02-27 | 6.10 | 7.15 | 5.57 | 5.57 | 985227 | 6352433 | -0.62 | -10.02% |
| 2009-02-20 | 6.59 | 6.63 | 5.70 | 6.19 | 606838 | 3774210 | -0.38 | -5.78% |
| 2009-02-13 | 5.61 | 6.77 | 5.47 | 6.57 | 1315832 | 7981511 | 1.47 | 28.82% |
| 2009-02-05 | 4.15 | 5.10 | 4.15 | 5.10 | 603949 | 2838826 | 0.99 | 24.09% |
| 2009-01-23 | 4.26 | 4.37 | 4.01 | 4.11 | 329559 | 1365749 | -0.18 | -4.20% |
| 2009-01-16 | 4.01 | 4.46 | 3.88 | 4.29 | 337156 | 1396378 | 0.22 | 5.41% |
| 2009-01-09 | 3.70 | 4.10 | 3.67 | 4.07 | 243201 | 961218 | 0.43 | 11.81% |
| 2008-12-31 | 3.86 | 3.93 | 3.60 | 3.64 | 80514 | 304972 | -0.21 | -5.46% |
| 2008-12-26 | 4.50 | 4.53 | 3.78 | 3.85 | 250076 | 1020525 | -0.65 | -14.44% |
| 2008-12-19 | 4.38 | 4.67 | 4.08 | 4.50 | 339172 | 1513276 | -0.01 | -0.22% |
| 2008-12-11 | 4.80 | 5.19 | 4.43 | 4.51 | 494602 | 2346894 | -0.24 | -5.05% |
| 2008-12-05 | 3.71 | 4.75 | 3.62 | 4.75 | 577988 | 2450086 | 1.03 | 27.69% |
| 2008-11-28 | 3.92 | 4.05 | 3.46 | 3.72 | 248838 | 930365 | -0.15 | -3.88% |
| 2008-11-21 | 3.68 | 4.48 | 3.56 | 3.87 | 757501 | 3073025 | 0.26 | 7.20% |
| 2008-11-14 | 2.94 | 3.62 | 2.93 | 3.61 | 407939 | 1336872 | 0.71 | 24.48% |
| 2008-11-07 | 2.70 | 3.06 | 2.58 | 2.90 | 229357 | 651588 | 0.19 | 7.01% |
| 2008-10-31 | 2.96 | 3.08 | 2.63 | 2.71 | 184598 | 518723 | -0.38 | -12.30% |
| 2008-10-24 | 3.04 | 3.26 | 2.86 | 3.09 | 215357 | 660501 | 0.03 | 0.98% |
| 2008-10-17 | 3.65 | 3.65 | 2.82 | 3.06 | 176848 | 554918 | -0.36 | -10.53% |
| 2008-10-10 | 4.14 | 4.14 | 3.42 | 3.42 | 163541 | 618483 | -0.78 | -18.57% |
| 2008-09-26 | 4.45 | 4.58 | 3.81 | 4.20 | 414643 | 1771588 | 0.04 | 0.96% |
| 2008-09-19 | 3.91 | 4.16 | 3.45 | 4.16 | 244996 | 952043 | 0.25 | 6.39% |
| 2008-09-12 | 4.40 | 4.54 | 3.85 | 3.91 | 201415 | 822574 | -0.57 | -12.72% |
| 2008-09-05 | 4.91 | 5.16 | 4.46 | 4.48 | 351119 | 1700222 | -0.52 | -10.40% |
| 2008-08-29 | 5.35 | 5.44 | 4.55 | 5.00 | 261955 | 1301777 | -0.31 | -5.84% |
| 2008-08-22 | 6.08 | 6.18 | 5.05 | 5.31 | 450933 | 2563833 | -0.76 | -12.52% |
| 2008-08-15 | 7.68 | 7.70 | 5.75 | 6.07 | 388521 | 2460327 | -1.82 | -23.07% |
| 2008-08-08 | 8.39 | 9.11 | 7.89 | 7.89 | 439686 | 3782508 | -0.61 | -7.18% |
| 2008-08-01 | 8.62 | 9.12 | 7.91 | 8.50 | 504806 | 4355843 | -0.13 | -1.51% |
| 2008-07-25 | 7.73 | 9.15 | 7.70 | 8.63 | 652865 | 5417133 | 0.68 | 8.55% |
| 2008-07-18 | 8.89 | 9.22 | 6.93 | 7.95 | 791953 | 6569181 | -0.94 | -10.57% |
| 2008-07-11 | 6.28 | 8.97 | 6.20 | 8.89 | 964621 | 7387329 | 2.62 | 41.79% |
| 2008-07-04 | 6.30 | 6.77 | 5.91 | 6.27 | 418506 | 2629855 | -0.20 | -3.09% |
| 2008-06-27 | 6.15 | 7.76 | 5.96 | 6.47 | 764933 | 5187765 | 0.20 | 3.19% |
| 2008-06-20 | 9.15 | 9.18 | 6.03 | 6.27 | 993049 | 7368590 | -3.05 | -32.73% |
| 2008-06-13 | 9.50 | 17.50 | 8.61 | 9.32 | 1198306 | 13111169 | -22.15 | -70.38% |
| 2007-08-23 | 26.65 | 31.47 | 26.10 | 31.47 | 187435 | 5513579 | 5.58 | 21.55% |
| 2007-08-17 | 23.89 | 28.61 | 23.89 | 25.89 | 140715 | 3769488 | 3.14 | 13.80% |
| 2007-08-10 | 20.00 | 22.75 | 18.56 | 22.75 | 254646 | 5319089 | 2.77 | 13.86% |
| 2007-08-03 | 22.00 | 22.00 | 18.10 | 19.98 | 143196 | 2777324 | -1.13 | -5.35% |
| 2007-07-27 | 19.30 | 21.11 | 19.00 | 21.11 | 103538 | 2083570 | 2.29 | 12.17% |
| 2007-07-20 | 18.99 | 19.93 | 17.69 | 18.82 | 115408 | 2171089 | 0.73 | 4.04% |
| 2007-07-13 | 16.08 | 18.09 | 15.61 | 18.09 | 93697 | 1552048 | 2.21 | 13.92% |
| 2007-07-06 | 16.50 | 17.50 | 15.23 | 15.88 | 109892 | 1782843 | -1.45 | -8.37% |
| 2007-06-29 | 20.00 | 20.89 | 17.33 | 17.33 | 106463 | 1983678 | -3.12 | -15.26% |
| 2007-06-22 | 22.76 | 23.90 | 20.45 | 20.45 | 191135 | 4307361 | -1.23 | -5.67% |
| 2007-06-15 | 20.80 | 22.00 | 20.00 | 21.68 | 203565 | 4324499 | 1.82 | 9.16% |
| 2007-06-08 | 18.86 | 19.86 | 17.02 | 19.86 | 178693 | 3279267 | 0.01 | 0.05% |
| 2007-06-01 | 24.08 | 24.60 | 19.85 | 19.85 | 153660 | 3413678 | -4.15 | -17.29% |
| 2007-05-25 | 20.60 | 24.57 | 20.58 | 24.00 | 230588 | 5367282 | 2.42 | 11.21% |
| 2007-05-18 | 20.88 | 22.51 | 19.40 | 21.58 | 143959 | 3012971 | -0.20 | -0.92% |
| 2007-05-11 | 20.39 | 23.80 | 19.80 | 21.78 | 128650 | 2794872 | 1.22 | 5.93% |
| 2007-04-27 | 19.14 | 20.93 | 18.65 | 20.56 | 169138 | 3291848 | 1.35 | 7.03% |
| 2007-04-20 | 18.00 | 20.64 | 18.00 | 19.21 | 167057 | 3235444 | 1.29 | 7.20% |
| 2007-04-13 | 16.68 | 18.14 | 15.91 | 17.92 | 195628 | 3318272 | 1.34 | 8.08% |
| 2007-04-06 | 16.48 | 17.00 | 15.32 | 16.58 | 168618 | 2707360 | 0.04 | 0.24% |
| 2007-03-30 | 14.80 | 17.37 | 14.50 | 16.54 | 177140 | 2848711 | 1.64 | 11.01% |
| 2007-03-02 | 14.48 | 16.55 | 13.80 | 14.90 | 352682 | 5381331 | 1.05 | 7.58% |
| 2007-02-16 | 11.00 | 13.85 | 10.82 | 13.85 | 296916 | 3843557 | 2.98 | 27.41% |
| 2007-02-09 | 10.80 | 11.30 | 10.45 | 10.87 | 204443 | 2204040 | 0.09 | 0.83% |
| 2007-02-02 | 9.91 | 10.93 | 9.91 | 10.78 | 190113 | 2007242 | 0.88 | 8.89% |
| 2007-01-26 | 9.74 | 10.68 | 9.50 | 9.90 | 118490 | 1190585 | 0.62 | 6.68% |
| 2007-01-17 | 8.28 | 9.28 | 8.05 | 9.28 | 124797 | 1092768 | 1.06 | 12.89% |
| 2007-01-12 | 6.98 | 8.40 | 6.98 | 8.22 | 147817 | 1175874 | 1.26 | 18.10% |
| 2007-01-05 | 7.25 | 7.46 | 6.70 | 6.96 | 33785 | 236912 | -0.29 | -4.00% |
| 2006-12-29 | 7.80 | 8.14 | 6.67 | 7.25 | 150534 | 1106672 | -0.46 | -5.97% |
| 2006-12-22 | 6.22 | 8.20 | 6.11 | 7.71 | 215498 | 1543228 | 1.47 | 23.56% |
| 2006-12-15 | 5.30 | 6.49 | 5.25 | 6.24 | 108898 | 636170 | 0.94 | 17.74% |
| 2006-12-08 | 4.86 | 5.93 | 4.85 | 5.30 | 176484 | 965637 | 0.47 | 9.73% |
| 2006-12-01 | 4.08 | 4.92 | 4.06 | 4.83 | 228783 | 1077188 | 0.75 | 18.38% |
