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 | 13.19 | 14.12 | 12.39 | 12.45 | 264580 | 3526839 | -0.59 | -4.53% |
| 2009-11-20 | 12.90 | 13.25 | 12.71 | 13.04 | 174735 | 2265232 | 0.31 | 2.44% |
| 2009-11-13 | 11.98 | 12.93 | 11.89 | 12.73 | 195940 | 2416829 | 0.79 | 6.62% |
| 2009-11-06 | 10.54 | 12.46 | 10.45 | 11.94 | 279413 | 3306234 | 1.17 | 10.86% |
| 2009-10-30 | 11.55 | 11.55 | 10.59 | 10.77 | 135144 | 1493869 | -0.76 | -6.59% |
| 2009-10-23 | 10.90 | 11.80 | 10.89 | 11.53 | 250961 | 2848486 | 0.61 | 5.59% |
| 2009-10-16 | 10.65 | 11.09 | 10.55 | 10.92 | 69626 | 758965 | 0.37 | 3.51% |
| 2009-10-09 | 10.27 | 10.59 | 10.10 | 10.55 | 9497 | 99401 | 0.45 | 4.46% |
| 2009-09-30 | 10.48 | 10.58 | 9.70 | 10.10 | 31507 | 318806 | -0.26 | -2.51% |
| 2009-09-25 | 10.90 | 11.15 | 10.28 | 10.36 | 84223 | 904214 | -0.73 | -6.58% |
| 2009-09-18 | 10.71 | 12.05 | 10.55 | 11.09 | 185192 | 2096885 | 0.27 | 2.50% |
| 2009-09-11 | 10.75 | 11.20 | 10.62 | 10.82 | 88384 | 970371 | 0.12 | 1.12% |
| 2009-09-04 | 10.61 | 10.82 | 9.73 | 10.70 | 63798 | 657009 | -0.10 | -0.93% |
| 2009-08-28 | 10.57 | 11.62 | 10.26 | 10.80 | 153469 | 1678011 | 0.31 | 2.96% |
| 2009-08-21 | 10.39 | 10.59 | 9.20 | 10.49 | 80272 | 805985 | -0.12 | -1.13% |
| 2009-08-14 | 10.65 | 11.30 | 10.02 | 10.61 | 95297 | 1036308 | -0.02 | -0.19% |
| 2009-08-07 | 11.12 | 11.57 | 10.58 | 10.63 | 153190 | 1711541 | -0.49 | -4.41% |
| 2009-07-31 | 10.85 | 11.74 | 10.22 | 11.12 | 215018 | 2372614 | 0.17 | 1.55% |
| 2009-07-24 | 11.14 | 11.78 | 10.50 | 10.95 | 368616 | 4116223 | 0.00 | 0.00% |
| 2009-07-17 | 9.49 | 10.95 | 9.42 | 10.95 | 323653 | 3362504 | 1.48 | 15.63% |
| 2009-07-10 | 9.55 | 10.12 | 9.24 | 9.47 | 227677 | 2190628 | -0.13 | -1.35% |
| 2009-07-03 | 8.96 | 9.72 | 8.51 | 9.60 | 276709 | 2498514 | 0.66 | 7.38% |
| 2009-06-26 | 8.98 | 9.27 | 8.68 | 8.94 | 376929 | 3417925 | -0.04 | -0.45% |
| 2009-06-19 | 9.10 | 9.18 | 8.52 | 8.98 | 149530 | 1315094 | -0.09 | -0.99% |
| 2009-06-12 | 8.80 | 9.26 | 8.42 | 9.07 | 233136 | 2086592 | 0.21 | 2.37% |
| 2009-06-04 | 8.59 | 9.05 | 8.45 | 8.86 | 123754 | 1079615 | 0.37 | 4.36% |
| 2009-05-27 | 8.18 | 8.62 | 8.10 | 8.49 | 58282 | 492210 | 0.05 | 0.59% |
| 2009-05-22 | 8.60 | 9.14 | 8.23 | 8.44 | 209122 | 1815243 | -0.13 | -1.52% |
| 2009-05-15 | 8.83 | 8.88 | 8.20 | 8.57 | 186712 | 1590692 | -0.13 | -1.49% |
| 2009-05-08 | 8.00 | 9.56 | 8.00 | 8.70 | 416632 | 3716249 | 0.76 | 9.57% |
| 2009-04-30 | 8.18 | 8.19 | 7.51 | 7.94 | 199731 | 1557488 | -0.54 | -6.37% |
| 2009-04-24 | 9.13 | 9.32 | 8.21 | 8.48 | 204077 | 1805827 | -0.64 | -7.02% |
| 2009-04-17 | 9.17 | 9.85 | 9.00 | 9.12 | 396666 | 3704417 | 0.00 | 0.00% |
| 2009-04-10 | 7.76 | 9.25 | 7.60 | 9.12 | 490161 | 4183667 | 1.38 | 17.83% |
| 2009-04-02 | 7.59 | 7.94 | 7.35 | 7.74 | 175441 | 1355247 | 0.15 | 1.98% |
| 2009-03-27 | 7.34 | 7.68 | 7.16 | 7.59 | 219072 | 1638048 | 0.26 | 3.55% |
| 2009-03-20 | 6.88 | 7.48 | 6.83 | 7.33 | 223741 | 1627060 | 0.46 | 6.70% |
| 2009-03-13 | 6.81 | 7.09 | 6.45 | 6.87 | 172151 | 1178980 | 0.05 | 0.73% |
| 2009-03-06 | 6.22 | 7.14 | 6.22 | 6.82 | 160838 | 1094169 | 0.34 | 5.25% |
| 2009-02-27 | 7.49 | 7.94 | 6.44 | 6.48 | 177587 | 1311993 | -1.03 | -13.71% |
| 2009-02-20 | 7.98 | 8.24 | 7.20 | 7.51 | 207895 | 1605165 | -0.38 | -4.82% |
| 2009-02-13 | 7.68 | 8.36 | 7.27 | 7.89 | 377069 | 2962223 | 0.65 | 8.98% |
| 2009-02-06 | 6.70 | 7.28 | 6.61 | 7.24 | 267891 | 1882420 | 0.54 | 8.06% |
| 2009-01-23 | 6.73 | 6.94 | 6.52 | 6.70 | 95595 | 645684 | -0.03 | -0.45% |
| 2009-01-16 | 7.13 | 7.38 | 6.64 | 6.73 | 194194 | 1352686 | -0.35 | -4.94% |
| 2009-01-09 | 6.22 | 7.19 | 6.11 | 7.08 | 220519 | 1502003 | 1.09 | 18.20% |
| 2008-12-26 | 6.84 | 7.14 | 5.98 | 5.99 | 173197 | 1141339 | -0.66 | -9.93% |
| 2008-12-19 | 5.81 | 7.04 | 5.55 | 6.65 | 184477 | 1159128 | 0.96 | 16.87% |
| 2008-12-12 | 5.40 | 6.09 | 5.38 | 5.69 | 240323 | 1357148 | 0.35 | 6.55% |
| 2008-12-05 | 4.50 | 5.38 | 4.50 | 5.34 | 322012 | 1655295 | 0.79 | 17.36% |
| 2008-11-28 | 4.50 | 4.78 | 4.28 | 4.55 | 56157 | 254676 | 0.00 | 0.00% |
| 2008-11-21 | 4.65 | 5.08 | 4.33 | 4.55 | 155064 | 729670 | -0.16 | -3.40% |
| 2008-11-14 | 4.02 | 4.73 | 4.02 | 4.71 | 113886 | 503459 | 0.72 | 18.05% |
| 2008-11-07 | 3.73 | 4.05 | 3.67 | 3.99 | 40093 | 155443 | 0.20 | 5.28% |
| 2008-10-31 | 4.02 | 4.02 | 3.55 | 3.79 | 58021 | 221892 | -0.33 | -8.01% |
| 2008-10-24 | 4.04 | 4.41 | 3.95 | 4.12 | 56037 | 236175 | -0.02 | -0.48% |
| 2008-10-17 | 4.42 | 4.75 | 3.99 | 4.14 | 18237 | 79037 | -0.34 | -7.59% |
| 2008-10-10 | 5.21 | 5.21 | 4.45 | 4.48 | 19469 | 93800 | -0.73 | -14.01% |
| 2008-09-26 | 5.65 | 5.75 | 4.84 | 5.21 | 53964 | 287609 | -0.06 | -1.14% |
| 2008-09-19 | 5.40 | 5.41 | 4.57 | 5.27 | 24956 | 126418 | -0.14 | -2.59% |
| 2008-09-12 | 5.88 | 5.92 | 5.30 | 5.41 | 27738 | 152091 | -0.72 | -11.75% |
| 2008-09-04 | 6.20 | 6.23 | 5.91 | 6.13 | 15945 | 96536 | -0.13 | -2.08% |
| 2008-08-29 | 6.53 | 6.65 | 5.91 | 6.26 | 26931 | 167388 | -0.29 | -4.43% |
| 2008-08-22 | 6.85 | 6.88 | 6.00 | 6.55 | 45118 | 293152 | -0.15 | -2.24% |
| 2008-08-15 | 7.61 | 7.65 | 6.23 | 6.70 | 46940 | 317249 | -0.89 | -11.73% |
| 2008-08-08 | 8.00 | 8.55 | 7.59 | 7.59 | 85514 | 695553 | -0.52 | -6.41% |
| 2008-08-01 | 8.49 | 9.13 | 7.70 | 8.11 | 217723 | 1865480 | -0.36 | -4.25% |
| 2008-07-25 | 7.39 | 8.47 | 7.30 | 8.47 | 126661 | 1028537 | 1.11 | 15.08% |
| 2008-07-18 | 7.77 | 8.25 | 6.95 | 7.36 | 86067 | 663914 | -0.14 | -1.87% |
| 2008-07-11 | 7.14 | 8.08 | 7.00 | 7.50 | 66406 | 504208 | 0.56 | 8.07% |
| 2008-07-04 | 6.64 | 7.12 | 6.48 | 6.94 | 44702 | 305423 | 0.30 | 4.52% |
| 2008-06-27 | 7.39 | 7.49 | 6.51 | 6.64 | 98629 | 687643 | -0.76 | -10.27% |
| 2008-06-20 | 7.70 | 9.30 | 7.35 | 7.40 | 300128 | 2557948 | -0.39 | -5.01% |
| 2008-06-13 | 8.35 | 8.36 | 7.41 | 7.79 | 33783 | 261511 | -0.85 | -9.84% |
| 2008-06-06 | 9.09 | 9.09 | 8.22 | 8.64 | 34255 | 296295 | -0.40 | -4.42% |
| 2008-05-30 | 9.24 | 9.38 | 8.70 | 9.04 | 31574 | 284290 | -0.23 | -2.48% |
| 2008-05-23 | 16.38 | 16.79 | 9.10 | 9.27 | 48164 | 527024 | -7.18 | -43.65% |
| 2008-05-16 | 16.08 | 17.88 | 15.89 | 16.45 | 88099 | 1496865 | 0.29 | 1.79% |
| 2008-05-09 | 15.60 | 16.60 | 14.92 | 16.16 | 66093 | 1056928 | 0.66 | 4.26% |
| 2008-04-30 | 14.20 | 15.56 | 14.00 | 15.50 | 32815 | 488261 | 1.03 | 7.12% |
| 2008-04-25 | 14.60 | 14.96 | 11.75 | 14.47 | 88732 | 1201209 | 0.87 | 6.40% |
| 2008-04-18 | 15.52 | 15.80 | 13.50 | 13.60 | 22799 | 336751 | -2.38 | -14.89% |
| 2008-04-11 | 14.68 | 16.50 | 14.16 | 15.98 | 43127 | 679020 | 1.02 | 6.82% |
| 2008-04-03 | 18.17 | 18.18 | 13.65 | 14.96 | 30541 | 473410 | -3.68 | -19.74% |
| 2008-03-28 | 19.59 | 20.00 | 17.60 | 18.64 | 32179 | 610510 | -1.15 | -5.81% |
| 2008-03-21 | 22.37 | 22.38 | 17.50 | 19.79 | 40509 | 789614 | -2.86 | -12.63% |
| 2008-03-14 | 22.50 | 23.50 | 21.90 | 22.65 | 28483 | 642221 | -0.14 | -0.61% |
| 2008-03-07 | 24.10 | 25.62 | 22.66 | 22.79 | 72068 | 1750668 | -1.27 | -5.28% |
| 2008-02-29 | 24.97 | 26.02 | 23.71 | 24.06 | 65088 | 1609713 | -0.85 | -3.41% |
| 2008-02-22 | 25.10 | 26.85 | 24.80 | 24.91 | 60564 | 1560857 | 0.25 | 1.01% |
| 2008-02-15 | 22.88 | 24.70 | 22.60 | 24.66 | 24951 | 587050 | 1.40 | 6.02% |
| 2008-02-05 | 21.21 | 23.39 | 21.21 | 23.26 | 17529 | 395697 | 2.29 | 10.92% |
| 2008-02-01 | 22.90 | 22.90 | 20.08 | 20.97 | 37889 | 824746 | -2.14 | -9.26% |
| 2008-01-25 | 25.75 | 26.40 | 21.81 | 23.11 | 57466 | 1363187 | -2.59 | -10.08% |
| 2008-01-18 | 25.43 | 27.47 | 24.13 | 25.70 | 70823 | 1850740 | 0.27 | 1.06% |
| 2008-01-11 | 26.38 | 27.00 | 24.61 | 25.43 | 78161 | 2001761 | -1.41 | -5.25% |
| 2008-01-04 | 25.52 | 27.49 | 24.95 | 26.84 | 38489 | 1005333 | 1.47 | 5.79% |
| 2007-12-28 | 24.08 | 25.98 | 23.68 | 25.37 | 73712 | 1824988 | 1.23 | 5.09% |
| 2007-12-21 | 22.48 | 24.65 | 22.00 | 24.14 | 82652 | 1935806 | 1.88 | 8.45% |
| 2007-12-14 | 20.40 | 22.85 | 20.20 | 22.26 | 92831 | 2029482 | 1.61 | 7.80% |
| 2007-12-07 | 19.70 | 20.79 | 19.32 | 20.65 | 58965 | 1198376 | 0.95 | 4.82% |
| 2007-11-30 | 22.04 | 22.33 | 19.48 | 19.70 | 50445 | 1027966 | -2.30 | -10.46% |
| 2007-11-23 | 19.88 | 22.35 | 19.50 | 22.00 | 49228 | 1060771 | 2.23 | 11.28% |
| 2007-11-16 | 20.50 | 20.50 | 18.85 | 19.77 | 31813 | 627733 | -0.94 | -4.54% |
| 2007-11-08 | 22.91 | 23.89 | 20.41 | 20.71 | 36530 | 824908 | -2.04 | -8.97% |
| 2007-11-02 | 20.85 | 23.45 | 20.32 | 22.75 | 72170 | 1606346 | 1.75 | 8.33% |
| 2007-10-26 | 21.99 | 23.00 | 20.80 | 21.00 | 33572 | 729859 | -0.32 | -1.50% |
| 2007-10-18 | 22.86 | 23.89 | 21.21 | 21.32 | 32197 | 724182 | -1.52 | -6.66% |
| 2007-10-12 | 27.97 | 27.97 | 21.49 | 22.84 | 52547 | 1290985 | -2.92 | -11.34% |
| 2007-09-28 | 26.06 | 26.50 | 25.00 | 25.76 | 36070 | 925990 | -0.72 | -2.72% |
| 2007-09-21 | 25.59 | 29.01 | 25.31 | 26.48 | 48456 | 1304773 | 0.10 | 0.38% |
| 2007-09-14 | 26.91 | 28.35 | 24.40 | 26.38 | 64297 | 1677824 | -0.62 | -2.30% |
| 2007-09-07 | 24.00 | 27.87 | 23.50 | 27.00 | 122311 | 3117821 | 3.12 | 13.06% |
| 2007-08-31 | 23.60 | 24.18 | 21.50 | 23.88 | 90511 | 2060414 | 0.37 | 1.57% |
| 2007-08-24 | 23.00 | 24.43 | 22.50 | 23.51 | 99543 | 2324108 | 0.51 | 2.22% |
| 2007-08-17 | 20.29 | 23.76 | 20.02 | 23.00 | 97846 | 2151721 | 2.50 | 12.20% |
| 2007-08-10 | 22.31 | 23.29 | 20.17 | 20.50 | 88213 | 1929380 | -1.71 | -7.70% |
| 2007-08-03 | 19.45 | 22.43 | 19.01 | 22.21 | 178616 | 3746732 | 2.72 | 13.96% |
| 2007-07-27 | 18.15 | 19.80 | 18.15 | 19.49 | 83120 | 1594889 | 1.13 | 6.16% |
| 2007-07-20 | 17.63 | 18.37 | 17.40 | 18.36 | 23209 | 414264 | 0.36 | 2.00% |
| 2007-07-13 | 18.87 | 19.12 | 17.77 | 18.00 | 31383 | 578707 | -0.80 | -4.25% |
| 2007-07-06 | 18.82 | 19.55 | 17.13 | 18.80 | 51887 | 963126 | 0.00 | 0.00% |
| 2007-06-29 | 20.20 | 20.40 | 18.50 | 18.80 | 81626 | 1582305 | -1.22 | -6.09% |
| 2007-06-22 | 22.81 | 23.17 | 19.80 | 20.02 | 97186 | 2094145 | -2.06 | -9.33% |
| 2007-06-15 | 20.72 | 22.30 | 20.13 | 22.08 | 159420 | 3384654 | 1.36 | 6.56% |
| 2007-06-08 | 18.32 | 21.81 | 16.36 | 20.72 | 218977 | 4213415 | 2.62 | 14.47% |
| 2007-06-01 | 18.01 | 18.79 | 16.30 | 18.10 | 187570 | 3323350 | 0.35 | 1.97% |
| 2007-05-25 | 16.71 | 17.83 | 16.66 | 17.75 | 158727 | 2758230 | 0.56 | 3.26% |
| 2007-05-18 | 16.00 | 17.60 | 15.98 | 17.19 | 173737 | 2929584 | 0.93 | 5.72% |
| 2007-05-11 | 16.39 | 16.69 | 15.90 | 16.26 | 191297 | 3118219 | -0.73 | -4.30% |
| 2007-04-27 | 16.60 | 18.00 | 16.55 | 16.99 | 187677 | 3220954 | 0.00 | 0.00% |
