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 | 13.00 | 14.36 | 12.87 | 13.21 | 173001 | 2350744 | 0.60 | 4.76% |
| 2009-11-20 | 11.60 | 12.61 | 11.35 | 12.61 | 170575 | 2019796 | 1.07 | 9.27% |
| 2009-11-13 | 11.22 | 11.83 | 11.10 | 11.54 | 159308 | 1825430 | 0.32 | 2.85% |
| 2009-11-06 | 10.36 | 11.52 | 10.16 | 11.22 | 216787 | 2386117 | 0.64 | 6.05% |
| 2009-10-30 | 9.40 | 11.49 | 9.35 | 10.58 | 302630 | 3190425 | 1.13 | 11.96% |
| 2009-10-23 | 8.82 | 9.45 | 8.65 | 9.45 | 309532 | 2802223 | 1.05 | 12.50% |
| 2009-10-16 | 8.16 | 8.40 | 7.80 | 8.40 | 207265 | 1675967 | 0.23 | 2.81% |
| 2009-10-09 | 8.34 | 8.44 | 7.81 | 8.17 | 79195 | 638603 | 0.12 | 1.49% |
| 2009-09-30 | 7.71 | 8.35 | 7.70 | 8.05 | 349440 | 2800808 | 0.71 | 9.67% |
| 2009-09-25 | 6.04 | 7.34 | 6.04 | 7.34 | 10251 | 72757 | 1.61 | 28.10% |
| 2009-08-18 | 5.90 | 5.92 | 5.42 | 5.73 | 58493 | 327620 | -0.27 | -4.50% |
| 2009-08-14 | 6.37 | 6.76 | 6.00 | 6.00 | 158456 | 1023178 | -0.36 | -5.66% |
| 2009-08-07 | 6.56 | 6.58 | 6.22 | 6.36 | 132057 | 847745 | -0.17 | -2.60% |
| 2009-07-31 | 6.70 | 7.09 | 6.28 | 6.53 | 194372 | 1293503 | -0.22 | -3.26% |
| 2009-07-24 | 7.00 | 7.22 | 6.71 | 6.75 | 161536 | 1128855 | -0.26 | -3.71% |
| 2009-07-17 | 7.04 | 7.50 | 6.88 | 7.01 | 188562 | 1337725 | -0.05 | -0.71% |
| 2009-07-10 | 6.87 | 7.36 | 6.55 | 7.06 | 203569 | 1427600 | 0.20 | 2.92% |
| 2009-07-03 | 7.02 | 7.21 | 6.61 | 6.86 | 136650 | 934742 | -0.10 | -1.44% |
| 2009-06-26 | 6.74 | 7.40 | 6.68 | 6.96 | 193210 | 1362665 | 0.31 | 4.66% |
| 2009-06-19 | 7.20 | 7.40 | 6.62 | 6.65 | 183696 | 1276693 | -0.52 | -7.25% |
| 2009-06-12 | 6.18 | 7.18 | 6.15 | 7.17 | 292974 | 1969619 | 0.97 | 15.64% |
| 2009-06-05 | 5.77 | 6.20 | 5.77 | 6.20 | 113797 | 685311 | 0.45 | 7.83% |
| 2009-05-27 | 5.84 | 6.01 | 5.56 | 5.75 | 42864 | 247952 | -0.10 | -1.71% |
| 2009-05-21 | 5.96 | 6.20 | 5.77 | 5.85 | 104463 | 629001 | -0.02 | -0.34% |
| 2009-05-15 | 5.74 | 6.00 | 5.30 | 5.87 | 217934 | 1236993 | 0.07 | 1.21% |
| 2009-05-08 | 5.26 | 6.14 | 5.26 | 5.80 | 192820 | 1118634 | 0.26 | 4.69% |
| 2009-04-29 | 5.40 | 5.68 | 5.03 | 5.54 | 77023 | 414781 | 0.12 | 2.21% |
| 2009-04-24 | 5.58 | 6.03 | 5.37 | 5.42 | 146197 | 821419 | -0.19 | -3.39% |
| 2009-04-17 | 4.98 | 5.78 | 4.85 | 5.61 | 233000 | 1242751 | 0.66 | 13.33% |
| 2009-04-10 | 4.55 | 5.08 | 4.53 | 4.95 | 205331 | 993028 | 0.36 | 7.84% |
| 2009-04-03 | 4.06 | 4.84 | 3.99 | 4.59 | 268053 | 1194868 | 0.49 | 11.95% |
| 2009-03-27 | 4.04 | 4.23 | 4.00 | 4.10 | 151465 | 625774 | 0.01 | 0.24% |
| 2009-03-20 | 3.78 | 4.19 | 3.70 | 4.09 | 145278 | 578878 | 0.33 | 8.78% |
| 2009-03-13 | 3.73 | 3.88 | 3.40 | 3.76 | 115889 | 429479 | 0.03 | 0.80% |
| 2009-03-06 | 3.61 | 3.76 | 3.43 | 3.73 | 127351 | 459406 | -0.07 | -1.84% |
| 2009-02-27 | 3.89 | 4.10 | 3.68 | 3.80 | 183168 | 719245 | -0.13 | -3.31% |
| 2009-02-20 | 4.12 | 4.39 | 3.73 | 3.93 | 221603 | 900552 | -0.21 | -5.07% |
| 2009-02-13 | 3.80 | 4.25 | 3.78 | 4.14 | 277587 | 1121205 | 0.40 | 10.70% |
| 2009-02-06 | 3.20 | 3.74 | 3.14 | 3.74 | 287442 | 1012072 | 0.57 | 17.98% |
| 2009-01-23 | 3.19 | 3.25 | 3.06 | 3.17 | 122431 | 385009 | -0.05 | -1.55% |
| 2009-01-16 | 3.31 | 3.42 | 3.03 | 3.22 | 213142 | 686984 | -0.04 | -1.23% |
| 2009-01-09 | 2.73 | 3.39 | 2.67 | 3.26 | 360123 | 1114503 | 0.45 | 16.01% |
| 2008-12-31 | 2.97 | 3.17 | 2.81 | 2.81 | 105406 | 323712 | -0.16 | -5.39% |
| 2008-11-20 | 2.94 | 3.18 | 2.72 | 2.97 | 127992 | 379789 | -0.03 | -1.00% |
| 2008-11-14 | 2.37 | 3.02 | 2.37 | 3.00 | 123215 | 336364 | 0.63 | 26.58% |
| 2008-11-07 | 2.49 | 2.49 | 2.25 | 2.37 | 32856 | 77045 | -0.13 | -5.20% |
| 2008-10-31 | 2.79 | 2.82 | 2.39 | 2.50 | 76839 | 198602 | -0.43 | -14.68% |
| 2008-10-24 | 2.88 | 2.93 | 2.60 | 2.93 | 82152 | 232104 | 0.09 | 3.17% |
| 2008-10-17 | 3.25 | 3.53 | 2.64 | 2.84 | 170712 | 546387 | -0.37 | -11.53% |
| 2008-10-10 | 3.26 | 3.34 | 2.92 | 3.21 | 38176 | 121061 | -0.13 | -3.89% |
| 2008-09-26 | 3.63 | 3.63 | 3.08 | 3.34 | 55890 | 188117 | 0.01 | 0.30% |
| 2008-09-19 | 3.43 | 3.44 | 2.82 | 3.33 | 35632 | 113575 | -0.11 | -3.20% |
| 2008-09-12 | 3.70 | 3.70 | 3.28 | 3.44 | 23358 | 79874 | -0.27 | -7.28% |
| 2008-09-05 | 5.00 | 5.10 | 3.60 | 3.71 | 29965 | 140677 | -1.29 | -25.80% |
| 2008-08-29 | 5.32 | 5.37 | 4.67 | 5.00 | 53097 | 267390 | -0.25 | -4.76% |
| 2008-08-22 | 4.82 | 5.25 | 4.30 | 5.25 | 58249 | 286296 | 0.45 | 9.38% |
| 2008-08-15 | 5.34 | 5.34 | 4.50 | 4.80 | 42135 | 201827 | -0.63 | -11.60% |
| 2008-08-08 | 5.60 | 5.74 | 5.20 | 5.43 | 49683 | 272981 | -0.16 | -2.86% |
| 2008-08-01 | 5.81 | 6.09 | 5.26 | 5.59 | 68038 | 385972 | -0.20 | -3.45% |
| 2008-07-25 | 5.14 | 5.80 | 5.08 | 5.79 | 106439 | 592998 | 0.62 | 11.99% |
| 2008-07-18 | 5.03 | 5.40 | 4.70 | 5.17 | 54979 | 278042 | 0.02 | 0.39% |
| 2008-07-11 | 4.50 | 5.85 | 4.50 | 5.15 | 112190 | 584422 | 0.65 | 14.44% |
| 2008-07-04 | 4.37 | 4.68 | 4.30 | 4.50 | 38314 | 172387 | 0.07 | 1.58% |
| 2008-06-27 | 4.30 | 4.90 | 4.20 | 4.43 | 66736 | 304186 | 0.05 | 1.14% |
| 2008-06-20 | 4.90 | 5.30 | 4.05 | 4.38 | 94260 | 452314 | -0.62 | -12.40% |
| 2008-06-13 | 6.73 | 6.73 | 5.00 | 5.00 | 83291 | 458523 | -2.48 | -33.16% |
| 2007-11-29 | 6.85 | 7.48 | 6.58 | 7.48 | 60828 | 435178 | 0.67 | 9.84% |
| 2007-11-23 | 7.15 | 7.46 | 6.50 | 6.81 | 68287 | 486811 | -0.32 | -4.49% |
| 2007-11-16 | 6.49 | 7.48 | 6.40 | 7.13 | 95273 | 672468 | 0.55 | 8.36% |
| 2007-11-09 | 6.42 | 6.94 | 6.36 | 6.58 | 37426 | 249318 | 0.06 | 0.92% |
| 2007-11-02 | 6.53 | 7.02 | 6.28 | 6.52 | 53808 | 357582 | 0.05 | 0.77% |
| 2007-10-26 | 7.40 | 7.60 | 6.18 | 6.47 | 67668 | 470665 | -1.06 | -14.08% |
| 2007-10-18 | 8.00 | 8.01 | 7.50 | 7.53 | 58969 | 454294 | -0.37 | -4.68% |
| 2007-10-12 | 8.80 | 8.89 | 7.43 | 7.90 | 113356 | 942009 | -0.85 | -9.71% |
| 2007-09-28 | 9.32 | 9.33 | 8.45 | 8.75 | 147957 | 1309199 | -0.58 | -6.22% |
| 2007-09-21 | 8.50 | 9.50 | 8.36 | 9.33 | 243877 | 2179966 | 0.92 | 10.94% |
| 2007-09-13 | 8.76 | 9.27 | 7.92 | 8.41 | 135560 | 1175036 | -0.44 | -4.97% |
| 2007-09-07 | 8.90 | 9.68 | 8.70 | 8.85 | 336396 | 3099848 | 0.17 | 1.96% |
| 2007-08-31 | 8.70 | 8.85 | 8.02 | 8.68 | 169767 | 1432762 | -0.07 | -0.80% |
| 2007-08-24 | 8.52 | 9.19 | 8.28 | 8.75 | 190985 | 1655784 | 0.35 | 4.17% |
| 2007-08-17 | 8.31 | 8.70 | 7.75 | 8.40 | 146788 | 1215310 | 0.09 | 1.08% |
| 2007-08-10 | 8.36 | 9.57 | 8.00 | 8.31 | 311666 | 2764258 | -0.15 | -1.77% |
| 2007-08-03 | 8.50 | 10.70 | 8.22 | 8.46 | 594565 | 5443889 | 0.33 | 4.06% |
| 2007-07-27 | 6.38 | 8.13 | 6.37 | 8.13 | 277278 | 1999843 | 1.72 | 26.83% |
| 2007-07-20 | 6.01 | 6.55 | 5.86 | 6.41 | 113066 | 701986 | 0.27 | 4.40% |
| 2007-07-13 | 6.35 | 6.54 | 5.91 | 6.14 | 138529 | 864870 | -0.20 | -3.15% |
| 2007-07-06 | 6.80 | 7.33 | 5.71 | 6.34 | 205741 | 1340768 | -0.68 | -9.69% |
| 2007-06-29 | 12.82 | 13.20 | 7.02 | 7.02 | 304088 | 2859443 | -5.74 | -44.98% |
| 2007-06-22 | 12.88 | 16.27 | 12.70 | 12.76 | 475630 | 6872677 | 0.28 | 2.24% |
| 2007-06-15 | 10.71 | 12.68 | 10.51 | 12.48 | 181265 | 2136852 | 1.82 | 17.07% |
| 2007-06-08 | 10.67 | 10.98 | 8.71 | 10.66 | 154034 | 1527715 | -0.10 | -0.93% |
| 2007-06-01 | 14.08 | 14.38 | 10.76 | 10.76 | 217293 | 2801711 | -3.17 | -22.76% |
| 2007-05-25 | 11.70 | 14.37 | 11.68 | 13.93 | 236436 | 3126786 | 1.75 | 14.37% |
| 2007-05-18 | 11.39 | 12.38 | 11.00 | 12.18 | 147539 | 1764549 | 0.34 | 2.87% |
| 2007-05-11 | 10.89 | 12.00 | 10.50 | 11.84 | 179295 | 2013756 | 0.84 | 7.64% |
| 2007-04-27 | 11.60 | 11.85 | 10.96 | 11.00 | 223183 | 2544228 | -0.47 | -4.10% |
| 2007-04-20 | 9.40 | 11.47 | 9.22 | 11.47 | 254689 | 2650749 | 1.99 | 20.99% |
| 2007-04-13 | 9.40 | 9.99 | 8.90 | 9.48 | 172298 | 1620163 | 0.23 | 2.49% |
| 2007-04-06 | 8.60 | 9.25 | 8.50 | 9.25 | 115079 | 1033274 | 0.66 | 7.68% |
| 2007-03-30 | 8.77 | 9.50 | 8.38 | 8.59 | 158264 | 1417122 | -0.07 | -0.81% |
| 2007-03-23 | 7.85 | 8.90 | 7.85 | 8.66 | 113894 | 977785 | 0.26 | 3.10% |
| 2007-03-16 | 7.87 | 9.27 | 7.87 | 8.40 | 271178 | 2341288 | 0.72 | 9.38% |
| 2007-03-09 | 7.33 | 7.79 | 7.06 | 7.68 | 144482 | 1069426 | 0.37 | 5.06% |
| 2007-03-02 | 6.76 | 7.66 | 6.63 | 7.31 | 230274 | 1647105 | 0.61 | 9.10% |
| 2007-02-16 | 6.20 | 6.90 | 6.10 | 6.70 | 153964 | 1002329 | 0.50 | 8.06% |
| 2007-02-09 | 6.00 | 6.45 | 5.92 | 6.20 | 153596 | 959357 | 0.26 | 4.38% |
| 2007-02-02 | 5.79 | 6.18 | 5.71 | 5.94 | 130260 | 779046 | 0.17 | 2.95% |
| 2007-01-26 | 5.89 | 6.28 | 5.57 | 5.77 | 148869 | 890292 | -0.10 | -1.70% |
| 2007-01-19 | 5.32 | 5.89 | 5.28 | 5.87 | 128938 | 728218 | 0.55 | 10.34% |
| 2007-01-12 | 5.27 | 5.68 | 5.22 | 5.32 | 96304 | 525465 | 0.06 | 1.14% |
| 2007-01-05 | 5.20 | 5.27 | 5.10 | 5.26 | 17569 | 90776 | 0.09 | 1.74% |
| 2006-12-29 | 5.35 | 5.40 | 5.10 | 5.17 | 40959 | 214419 | -0.14 | -2.64% |
| 2006-12-22 | 5.24 | 5.50 | 5.21 | 5.31 | 72361 | 387282 | 0.07 | 1.34% |
| 2006-12-14 | 5.08 | 5.27 | 5.08 | 5.24 | 31368 | 162280 | 0.12 | 2.34% |
| 2006-12-08 | 5.26 | 5.52 | 5.10 | 5.12 | 62499 | 332444 | -0.14 | -2.66% |
| 2006-12-01 | 5.27 | 5.38 | 5.20 | 5.26 | 42061 | 223037 | 0.00 | 0.00% |
