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 | 14.33 | 15.33 | 13.69 | 13.69 | 140222 | 2058413 | -0.91 | -6.23% |
| 2009-11-20 | 14.54 | 14.68 | 13.80 | 14.60 | 134256 | 1910276 | 0.06 | 0.41% |
| 2009-11-13 | 14.10 | 15.00 | 13.90 | 14.54 | 108464 | 1564413 | 0.36 | 2.54% |
| 2009-11-06 | 12.05 | 14.70 | 12.03 | 14.18 | 154272 | 2086905 | 2.00 | 16.42% |
| 2009-10-30 | 11.40 | 12.89 | 11.31 | 12.18 | 215048 | 2612223 | 0.77 | 6.75% |
| 2009-10-23 | 10.23 | 11.78 | 10.20 | 11.41 | 136870 | 1521583 | 1.21 | 11.86% |
| 2009-10-16 | 10.49 | 10.49 | 10.04 | 10.20 | 78746 | 807399 | -0.10 | -0.97% |
| 2009-10-09 | 10.50 | 10.50 | 10.00 | 10.30 | 37450 | 381575 | 0.28 | 2.79% |
| 2009-09-30 | 9.80 | 10.23 | 9.41 | 10.02 | 76284 | 753193 | 0.20 | 2.04% |
| 2009-09-25 | 10.00 | 10.16 | 9.40 | 9.82 | 134676 | 1316312 | -0.42 | -4.10% |
| 2009-09-18 | 10.11 | 10.62 | 10.00 | 10.24 | 210122 | 2199521 | 0.61 | 6.33% |
| 2009-09-10 | 9.12 | 9.63 | 8.86 | 9.63 | 116968 | 1086875 | 0.52 | 5.71% |
| 2009-09-04 | 9.21 | 9.21 | 7.95 | 9.11 | 95501 | 833220 | -0.13 | -1.41% |
| 2009-08-27 | 8.40 | 9.45 | 8.31 | 9.24 | 149254 | 1349939 | 0.82 | 9.74% |
| 2009-08-21 | 9.01 | 9.44 | 8.08 | 8.42 | 157012 | 1346020 | -0.59 | -6.55% |
| 2009-08-14 | 8.00 | 9.04 | 7.96 | 9.01 | 131582 | 1129265 | 1.09 | 13.76% |
| 2009-08-07 | 8.51 | 8.81 | 7.89 | 7.92 | 132022 | 1112847 | -0.58 | -6.82% |
| 2009-07-31 | 8.69 | 9.00 | 8.01 | 8.50 | 105745 | 902026 | -0.08 | -0.93% |
| 2009-07-24 | 9.00 | 9.26 | 8.40 | 8.58 | 113172 | 1000293 | -0.30 | -3.38% |
| 2009-07-17 | 8.20 | 9.13 | 8.20 | 8.88 | 118173 | 1038370 | 0.59 | 7.12% |
| 2009-07-10 | 7.65 | 8.63 | 7.65 | 8.29 | 118867 | 984435 | 0.38 | 4.80% |
| 2009-07-03 | 7.80 | 8.07 | 7.22 | 7.91 | 114585 | 892395 | -0.02 | -0.25% |
| 2009-06-26 | 8.10 | 8.18 | 7.60 | 7.93 | 61019 | 476890 | -0.15 | -1.86% |
| 2009-06-19 | 7.99 | 8.45 | 7.72 | 8.08 | 65979 | 536716 | 0.19 | 2.41% |
| 2009-06-12 | 8.33 | 8.43 | 7.83 | 7.89 | 72246 | 586933 | -0.44 | -5.28% |
| 2009-06-05 | 7.48 | 8.58 | 7.47 | 8.33 | 138377 | 1125403 | 0.84 | 11.21% |
| 2009-05-27 | 7.00 | 7.75 | 6.99 | 7.49 | 108198 | 803969 | 0.21 | 2.88% |
| 2009-05-22 | 6.50 | 7.35 | 6.40 | 7.28 | 176370 | 1234538 | 0.78 | 12.00% |
| 2009-05-15 | 6.73 | 6.82 | 6.09 | 6.50 | 102286 | 656688 | -0.25 | -3.70% |
| 2009-05-08 | 6.89 | 7.14 | 6.46 | 6.75 | 107021 | 731748 | -0.01 | -0.15% |
| 2009-04-30 | 6.86 | 6.94 | 6.19 | 6.76 | 85671 | 566156 | -0.10 | -1.46% |
| 2009-04-24 | 6.95 | 7.31 | 6.70 | 6.86 | 175508 | 1230230 | 0.18 | 2.69% |
| 2009-04-17 | 6.39 | 6.68 | 5.95 | 6.68 | 92978 | 587223 | 0.55 | 8.97% |
| 2009-04-10 | 5.45 | 6.13 | 5.45 | 6.13 | 127027 | 740183 | 0.68 | 12.48% |
| 2009-04-03 | 5.71 | 5.77 | 5.34 | 5.45 | 117724 | 645821 | -0.28 | -4.89% |
| 2009-03-27 | 5.69 | 6.22 | 5.43 | 5.73 | 193544 | 1128926 | 0.31 | 5.72% |
| 2009-03-20 | 5.42 | 5.42 | 5.42 | 5.42 | 237 | 1284 | 0.26 | 5.04% |
| 2009-02-17 | 4.85 | 5.16 | 4.85 | 5.16 | 85275 | 428188 | 0.47 | 10.02% |
| 2009-02-12 | 4.57 | 5.07 | 4.45 | 4.69 | 114307 | 547576 | 0.13 | 2.85% |
| 2009-02-06 | 4.19 | 4.59 | 4.19 | 4.56 | 132136 | 574018 | 0.25 | 5.80% |
| 2009-01-23 | 3.91 | 4.37 | 3.82 | 4.31 | 166801 | 683174 | 0.40 | 10.23% |
| 2009-01-16 | 3.80 | 4.04 | 3.79 | 3.91 | 177519 | 695987 | 0.12 | 3.17% |
| 2009-01-09 | 4.51 | 4.51 | 3.70 | 3.79 | 160054 | 636417 | -0.96 | -20.21% |
| 2008-12-31 | 4.75 | 4.75 | 4.75 | 4.75 | 211 | 1002 | -0.25 | -5.00% |
| 2008-12-26 | 5.02 | 5.02 | 4.59 | 5.00 | 70514 | 343114 | 0.22 | 4.60% |
| 2008-12-19 | 3.90 | 4.78 | 3.85 | 4.78 | 38846 | 169886 | 0.88 | 22.56% |
| 2008-12-12 | 3.72 | 4.28 | 3.72 | 3.90 | 34343 | 138190 | 0.10 | 2.63% |
| 2008-12-05 | 3.30 | 3.87 | 3.28 | 3.80 | 35757 | 129984 | 0.43 | 12.76% |
| 2008-11-28 | 3.30 | 3.53 | 3.26 | 3.37 | 23644 | 80227 | 0.02 | 0.60% |
| 2008-11-21 | 3.12 | 3.48 | 3.04 | 3.35 | 45269 | 149385 | 0.17 | 5.35% |
| 2008-11-14 | 2.70 | 3.18 | 2.70 | 3.18 | 40250 | 118156 | 0.50 | 18.66% |
| 2008-11-07 | 2.75 | 2.84 | 2.58 | 2.68 | 17788 | 48390 | -0.18 | -6.29% |
| 2008-10-31 | 3.31 | 3.31 | 2.81 | 2.86 | 16961 | 51077 | -0.53 | -15.63% |
| 2008-10-24 | 3.51 | 3.51 | 3.29 | 3.39 | 29580 | 100672 | 0.04 | 1.19% |
| 2008-10-17 | 2.97 | 3.35 | 2.95 | 3.35 | 10912 | 33863 | 0.25 | 8.06% |
| 2008-10-10 | 3.56 | 3.58 | 3.10 | 3.10 | 15749 | 52020 | -0.43 | -12.18% |
| 2008-09-26 | 3.71 | 3.71 | 3.22 | 3.53 | 40237 | 141196 | 0.00 | 0.00% |
| 2008-09-19 | 3.67 | 3.67 | 3.33 | 3.53 | 24366 | 83637 | -0.15 | -4.08% |
| 2008-09-12 | 4.20 | 4.20 | 3.51 | 3.68 | 16665 | 62872 | -0.48 | -11.54% |
| 2008-09-05 | 4.42 | 4.48 | 4.09 | 4.16 | 17034 | 72724 | -0.28 | -6.31% |
| 2008-08-29 | 4.72 | 4.95 | 4.23 | 4.44 | 26203 | 121512 | -0.27 | -5.73% |
| 2008-08-22 | 5.24 | 5.24 | 4.59 | 4.71 | 15137 | 73594 | -0.53 | -10.12% |
| 2008-08-15 | 5.87 | 6.04 | 5.12 | 5.24 | 27040 | 146240 | -0.82 | -13.53% |
| 2008-08-08 | 5.74 | 6.60 | 5.60 | 6.06 | 58863 | 362613 | 0.32 | 5.58% |
| 2008-08-01 | 5.66 | 6.24 | 5.57 | 5.74 | 36418 | 216295 | 0.08 | 1.41% |
| 2008-07-25 | 5.42 | 5.78 | 5.36 | 5.66 | 29994 | 166169 | 0.25 | 4.62% |
| 2008-07-18 | 5.81 | 5.91 | 5.19 | 5.41 | 27877 | 154644 | -0.40 | -6.88% |
| 2008-07-11 | 5.56 | 6.19 | 5.40 | 5.81 | 33799 | 198780 | 0.38 | 7.00% |
| 2008-07-04 | 6.23 | 6.54 | 5.36 | 5.43 | 36319 | 206991 | -1.13 | -17.23% |
| 2008-06-27 | 6.99 | 7.18 | 6.56 | 6.56 | 18117 | 125263 | -0.40 | -5.75% |
| 2008-06-20 | 6.93 | 7.20 | 6.42 | 6.96 | 38820 | 266872 | -0.29 | -4.00% |
| 2008-06-13 | 8.38 | 8.80 | 7.25 | 7.25 | 77708 | 636087 | -0.73 | -9.15% |
| 2008-06-04 | 7.80 | 7.98 | 7.45 | 7.98 | 22995 | 180462 | 0.16 | 2.05% |
| 2008-05-30 | 7.84 | 8.10 | 7.68 | 7.82 | 21056 | 164735 | 0.02 | 0.26% |
| 2008-05-23 | 8.10 | 8.26 | 7.34 | 7.80 | 36294 | 282068 | -0.34 | -4.18% |
| 2008-05-16 | 8.42 | 8.98 | 8.12 | 8.14 | 39988 | 336468 | -0.41 | -4.79% |
| 2008-05-08 | 8.79 | 8.80 | 8.04 | 8.55 | 65975 | 549443 | -0.10 | -1.16% |
| 2008-04-30 | 7.95 | 8.73 | 7.88 | 8.65 | 28483 | 238595 | 0.59 | 7.32% |
| 2008-04-25 | 7.62 | 8.19 | 6.95 | 8.06 | 43914 | 333151 | 0.81 | 11.17% |
| 2008-04-18 | 8.24 | 8.25 | 7.25 | 7.25 | 43538 | 334015 | -1.04 | -12.54% |
| 2008-04-11 | 7.60 | 8.73 | 7.60 | 8.29 | 71144 | 577513 | 0.73 | 9.66% |
| 2008-04-03 | 8.96 | 9.09 | 7.56 | 7.56 | 60625 | 479586 | -1.49 | -16.46% |
| 2008-03-28 | 8.87 | 9.48 | 8.55 | 9.05 | 90611 | 823845 | 0.50 | 5.85% |
| 2008-03-21 | 9.30 | 9.49 | 7.76 | 8.55 | 141352 | 1180782 | -0.94 | -9.90% |
| 2008-03-14 | 11.15 | 11.20 | 9.49 | 9.49 | 75425 | 769155 | -1.71 | -15.27% |
| 2008-03-07 | 10.13 | 11.46 | 10.13 | 11.20 | 199898 | 2193425 | 1.15 | 11.44% |
| 2008-02-29 | 10.22 | 10.22 | 9.10 | 10.05 | 134090 | 1295025 | 0.05 | 0.50% |
| 2008-02-22 | 9.10 | 10.12 | 8.82 | 10.00 | 280335 | 2637530 | -0.05 | -0.50% |
| 2008-01-31 | 8.68 | 10.05 | 8.68 | 10.05 | 18294 | 172061 | 1.78 | 21.52% |
| 2008-01-25 | 6.80 | 8.27 | 6.80 | 8.27 | 2323 | 17463 | 1.79 | 27.62% |
| 2008-01-18 | 5.75 | 6.48 | 5.30 | 6.48 | 160115 | 905449 | 0.62 | 10.58% |
| 2007-08-03 | 4.98 | 6.01 | 4.97 | 5.86 | 338552 | 1939332 | 0.92 | 18.62% |
| 2007-07-27 | 4.50 | 4.94 | 4.24 | 4.94 | 203693 | 942509 | 0.49 | 11.01% |
| 2007-07-20 | 3.94 | 4.45 | 3.79 | 4.45 | 92187 | 382579 | 0.49 | 12.37% |
| 2007-07-13 | 4.00 | 4.17 | 3.72 | 3.96 | 158304 | 635076 | 0.05 | 1.28% |
| 2007-07-06 | 3.94 | 4.12 | 3.61 | 3.91 | 163361 | 635816 | -0.18 | -4.40% |
| 2007-06-29 | 4.95 | 5.08 | 4.09 | 4.09 | 120185 | 533165 | -1.12 | -21.50% |
| 2007-06-22 | 5.33 | 5.99 | 5.21 | 5.21 | 199975 | 1115503 | -0.20 | -3.70% |
| 2007-06-15 | 6.30 | 6.35 | 5.41 | 5.41 | 249822 | 1442619 | -0.89 | -14.13% |
| 2007-06-08 | 6.83 | 6.83 | 5.86 | 6.30 | 224442 | 1369236 | -0.89 | -12.38% |
| 2007-06-01 | 8.50 | 8.68 | 7.19 | 7.19 | 123309 | 1019826 | -1.31 | -15.41% |
| 2007-05-25 | 7.30 | 9.25 | 7.30 | 8.50 | 268419 | 2277726 | 0.85 | 11.11% |
| 2007-05-18 | 6.48 | 7.65 | 6.42 | 7.65 | 261675 | 1857912 | 0.89 | 13.17% |
| 2007-05-11 | 6.20 | 7.07 | 5.84 | 6.76 | 264068 | 1678770 | 0.61 | 9.92% |
| 2007-04-26 | 6.57 | 6.58 | 5.69 | 6.15 | 240006 | 1469403 | -0.18 | -2.84% |
| 2007-04-20 | 5.49 | 6.45 | 5.40 | 6.33 | 225492 | 1363090 | 1.03 | 19.43% |
| 2007-04-13 | 5.10 | 5.30 | 4.87 | 5.30 | 241136 | 1231977 | 0.38 | 7.72% |
| 2007-04-06 | 4.25 | 4.92 | 4.24 | 4.92 | 135492 | 628552 | 0.64 | 14.95% |
| 2007-03-30 | 4.73 | 4.79 | 4.10 | 4.28 | 169202 | 754969 | -0.43 | -9.13% |
| 2007-03-23 | 3.99 | 4.82 | 3.99 | 4.71 | 190187 | 837094 | 0.51 | 12.14% |
| 2007-03-16 | 4.15 | 4.50 | 4.13 | 4.20 | 193978 | 832807 | 0.09 | 2.19% |
| 2007-03-09 | 4.17 | 4.18 | 3.67 | 4.11 | 249982 | 973591 | 0.13 | 3.27% |
| 2007-03-02 | 3.23 | 3.98 | 3.20 | 3.98 | 291969 | 1061633 | 0.78 | 24.38% |
| 2007-02-16 | 3.34 | 3.42 | 3.09 | 3.20 | 316994 | 1015296 | -0.06 | -1.84% |
| 2007-02-09 | 2.87 | 3.26 | 2.85 | 3.26 | 194812 | 598492 | 0.39 | 13.59% |
| 2007-02-02 | 2.80 | 2.98 | 2.72 | 2.87 | 155201 | 443880 | 0.07 | 2.50% |
| 2007-01-26 | 2.79 | 3.08 | 2.73 | 2.80 | 182331 | 530191 | 0.00 | 0.00% |
| 2007-01-19 | 2.92 | 2.99 | 2.64 | 2.80 | 162554 | 458208 | -0.09 | -3.11% |
| 2007-01-12 | 2.97 | 3.12 | 2.85 | 2.89 | 130873 | 387352 | 0.06 | 2.12% |
| 2007-01-05 | 2.97 | 3.04 | 2.75 | 2.83 | 63723 | 183239 | -0.07 | -2.41% |
| 2006-12-29 | 3.04 | 3.18 | 2.79 | 2.90 | 169588 | 501857 | -0.13 | -4.29% |
| 2006-12-22 | 2.44 | 3.10 | 2.40 | 3.03 | 125060 | 348899 | 0.60 | 24.69% |
| 2006-12-15 | 2.13 | 2.60 | 2.12 | 2.43 | 132529 | 318454 | 0.29 | 13.55% |
| 2006-12-08 | 1.95 | 2.22 | 1.93 | 2.14 | 156521 | 330429 | 0.18 | 9.18% |
| 2006-12-01 | 1.98 | 2.08 | 1.93 | 1.96 | 73033 | 146690 | -0.05 | -2.49% |
