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 | 11.87 | 12.40 | 11.23 | 11.72 | 449651 | 5315734 | -0.13 | -1.10% |
| 2009-11-20 | 11.03 | 12.02 | 11.00 | 11.85 | 605623 | 6948244 | 0.81 | 7.34% |
| 2009-11-13 | 11.13 | 11.48 | 10.77 | 11.04 | 467996 | 5223708 | -0.10 | -0.90% |
| 2009-11-06 | 10.01 | 11.20 | 9.88 | 11.14 | 533153 | 5706161 | 0.78 | 7.53% |
| 2009-10-30 | 11.08 | 11.55 | 10.35 | 10.36 | 556417 | 6091895 | -0.69 | -6.24% |
| 2009-10-23 | 9.61 | 11.48 | 9.56 | 11.05 | 616388 | 6471619 | 1.45 | 15.10% |
| 2009-10-16 | 9.36 | 9.99 | 9.25 | 9.60 | 236851 | 2279111 | 0.24 | 2.56% |
| 2009-10-09 | 8.85 | 9.38 | 8.85 | 9.36 | 42154 | 385952 | 0.57 | 6.49% |
| 2009-09-30 | 8.91 | 9.08 | 8.32 | 8.79 | 130855 | 1134314 | -0.12 | -1.35% |
| 2009-09-25 | 9.39 | 9.78 | 8.60 | 8.91 | 203076 | 1851247 | -0.68 | -7.09% |
| 2009-09-18 | 9.81 | 10.34 | 9.35 | 9.59 | 319393 | 3183762 | -0.22 | -2.24% |
| 2009-09-11 | 9.42 | 9.88 | 9.14 | 9.81 | 395671 | 3774382 | 0.48 | 5.14% |
| 2009-09-04 | 9.08 | 9.50 | 8.08 | 9.33 | 423651 | 3797256 | 0.23 | 2.53% |
| 2009-08-28 | 9.53 | 9.79 | 8.65 | 9.10 | 473072 | 4342845 | -0.43 | -4.51% |
| 2009-08-21 | 10.59 | 10.59 | 8.89 | 9.53 | 546425 | 5240127 | -1.48 | -13.44% |
| 2009-08-14 | 10.51 | 11.67 | 10.20 | 11.01 | 920228 | 10168849 | 0.61 | 5.87% |
| 2009-08-07 | 10.66 | 11.43 | 10.14 | 10.40 | 493629 | 5262242 | -0.35 | -3.26% |
| 2009-07-31 | 11.48 | 11.85 | 10.11 | 10.75 | 595568 | 6584971 | -0.69 | -6.03% |
| 2009-07-24 | 10.47 | 11.84 | 10.25 | 11.44 | 593771 | 6542267 | 0.98 | 9.37% |
| 2009-07-17 | 11.05 | 11.49 | 10.28 | 10.46 | 555236 | 6037101 | -0.60 | -5.42% |
| 2009-07-10 | 10.84 | 11.44 | 9.71 | 11.06 | 787495 | 8236376 | 0.76 | 7.38% |
| 2009-07-02 | 9.26 | 10.66 | 9.25 | 10.30 | 1207029 | 12010150 | 1.22 | 13.44% |
| 2009-06-26 | 8.03 | 9.08 | 7.65 | 9.08 | 686597 | 5766664 | 1.13 | 14.21% |
| 2009-06-19 | 7.58 | 8.15 | 7.48 | 7.95 | 466730 | 3652831 | 0.30 | 3.92% |
| 2009-06-12 | 8.11 | 8.41 | 7.57 | 7.65 | 421274 | 3384941 | -0.55 | -6.71% |
| 2009-06-05 | 7.63 | 8.82 | 7.63 | 8.20 | 532318 | 4424861 | 0.65 | 8.61% |
| 2009-05-27 | 7.49 | 7.96 | 7.40 | 7.55 | 213197 | 1638235 | -0.17 | -2.20% |
| 2009-05-22 | 7.75 | 8.45 | 7.45 | 7.72 | 491087 | 3903407 | 0.02 | 0.26% |
| 2009-05-15 | 7.36 | 7.99 | 7.30 | 7.70 | 465017 | 3552817 | -0.17 | -2.16% |
| 2009-05-08 | 7.11 | 8.18 | 7.00 | 7.87 | 905028 | 6896591 | 0.77 | 10.85% |
| 2009-04-30 | 6.76 | 7.30 | 6.11 | 7.10 | 580226 | 3890674 | 0.32 | 4.72% |
| 2009-04-24 | 6.26 | 7.38 | 6.25 | 6.78 | 1284751 | 8788142 | 0.48 | 7.62% |
| 2009-04-17 | 6.03 | 6.60 | 5.81 | 6.30 | 1037627 | 6434915 | 0.32 | 5.35% |
| 2009-04-10 | 5.90 | 5.99 | 5.57 | 5.98 | 404490 | 2337608 | 0.08 | 1.36% |
| 2009-04-03 | 5.88 | 6.23 | 5.61 | 5.90 | 753506 | 4483724 | 0.02 | 0.34% |
| 2009-03-27 | 5.37 | 6.12 | 5.35 | 5.88 | 1061822 | 6218855 | 0.49 | 9.09% |
| 2009-03-20 | 4.86 | 5.64 | 4.82 | 5.39 | 715493 | 3853626 | 0.49 | 10.00% |
| 2009-03-13 | 5.64 | 5.78 | 4.70 | 4.90 | 687232 | 3531693 | -0.74 | -13.12% |
| 2009-03-06 | 4.70 | 5.88 | 4.63 | 5.64 | 1669475 | 9052629 | 0.86 | 17.99% |
| 2009-02-27 | 5.11 | 5.34 | 4.39 | 4.78 | 671888 | 3325894 | -0.23 | -4.59% |
| 2009-02-20 | 5.48 | 5.58 | 4.67 | 5.01 | 769438 | 3909478 | -0.38 | -7.05% |
| 2009-02-13 | 4.56 | 5.40 | 4.39 | 5.39 | 1241353 | 6005575 | 0.94 | 21.12% |
| 2009-02-06 | 3.95 | 4.49 | 3.91 | 4.45 | 830763 | 3518062 | 0.50 | 12.66% |
| 2009-01-23 | 3.96 | 4.05 | 3.87 | 3.95 | 363569 | 1442114 | 0.03 | 0.77% |
| 2009-01-16 | 3.82 | 4.03 | 3.74 | 3.92 | 486047 | 1895832 | 0.09 | 2.35% |
| 2009-01-09 | 3.63 | 3.92 | 3.57 | 3.83 | 371351 | 1393429 | -0.01 | -0.26% |
| 2008-12-25 | 4.10 | 4.43 | 3.83 | 3.84 | 898681 | 3694103 | -0.27 | -6.57% |
| 2008-12-19 | 3.88 | 4.25 | 3.69 | 4.11 | 619759 | 2501213 | 0.24 | 6.20% |
| 2008-12-12 | 4.15 | 4.40 | 3.80 | 3.87 | 800221 | 3340366 | -0.25 | -6.07% |
| 2008-12-05 | 3.54 | 4.16 | 3.41 | 4.12 | 759975 | 2916619 | 0.60 | 17.05% |
| 2008-11-28 | 3.92 | 4.02 | 3.35 | 3.52 | 789848 | 2950436 | -0.55 | -13.51% |
| 2008-11-21 | 3.50 | 4.29 | 3.37 | 4.07 | 1258201 | 4780009 | 0.68 | 20.06% |
| 2008-11-14 | 2.75 | 3.39 | 2.72 | 3.39 | 460439 | 1432375 | 0.72 | 26.97% |
| 2008-11-07 | 2.77 | 2.83 | 2.52 | 2.67 | 142669 | 378621 | -0.10 | -3.61% |
| 2008-10-31 | 3.15 | 3.17 | 2.74 | 2.77 | 198686 | 578922 | -0.50 | -15.29% |
| 2008-10-24 | 3.49 | 3.70 | 3.18 | 3.27 | 417877 | 1449238 | -0.19 | -5.49% |
| 2008-10-17 | 3.03 | 3.70 | 2.90 | 3.46 | 654775 | 2226806 | 0.39 | 12.70% |
| 2008-10-10 | 3.35 | 3.35 | 3.00 | 3.07 | 232642 | 741383 | -0.41 | -11.78% |
| 2008-09-26 | 3.62 | 3.79 | 3.08 | 3.48 | 284410 | 965096 | 0.03 | 0.87% |
| 2008-09-19 | 3.63 | 3.68 | 2.97 | 3.45 | 180232 | 611858 | -0.11 | -3.09% |
| 2008-09-12 | 3.92 | 3.96 | 3.51 | 3.56 | 110055 | 400570 | -0.36 | -9.18% |
| 2008-09-05 | 4.13 | 4.20 | 3.91 | 3.92 | 180009 | 730036 | -0.09 | -2.24% |
| 2008-08-28 | 4.30 | 4.35 | 3.96 | 4.01 | 85920 | 353635 | -0.25 | -5.87% |
| 2008-08-22 | 4.53 | 4.60 | 3.96 | 4.26 | 135442 | 588022 | -0.25 | -5.54% |
| 2008-08-15 | 5.03 | 5.03 | 4.28 | 4.51 | 127585 | 577002 | -0.49 | -9.80% |
| 2008-08-08 | 5.64 | 5.68 | 4.98 | 5.00 | 115204 | 614515 | -0.64 | -11.35% |
| 2008-08-01 | 6.00 | 6.23 | 5.30 | 5.64 | 224554 | 1314124 | -0.29 | -4.89% |
| 2008-07-25 | 5.24 | 6.08 | 5.20 | 5.93 | 319062 | 1845779 | 0.66 | 12.52% |
| 2008-07-18 | 5.80 | 6.16 | 5.02 | 5.27 | 242093 | 1342743 | -0.54 | -9.29% |
| 2008-07-11 | 5.13 | 6.46 | 5.13 | 5.81 | 634922 | 3744775 | 0.70 | 13.70% |
| 2008-07-03 | 4.95 | 5.26 | 4.79 | 5.11 | 121558 | 609626 | 0.11 | 2.20% |
| 2008-06-27 | 4.92 | 5.64 | 4.80 | 5.00 | 249382 | 1308824 | -0.04 | -0.79% |
| 2008-06-20 | 5.60 | 5.78 | 4.68 | 5.04 | 260043 | 1378348 | -0.56 | -10.00% |
| 2008-06-13 | 6.90 | 6.90 | 5.54 | 5.60 | 174067 | 1059068 | -1.67 | -22.97% |
| 2008-06-06 | 7.46 | 7.58 | 7.11 | 7.27 | 131480 | 963766 | -0.17 | -2.29% |
| 2008-05-30 | 8.39 | 8.39 | 7.33 | 7.44 | 159970 | 1234911 | -9.93 | -57.17% |
| 2008-05-23 | 19.79 | 20.79 | 17.23 | 17.37 | 177930 | 3395931 | -2.53 | -12.71% |
| 2008-05-16 | 17.69 | 20.55 | 17.35 | 19.90 | 176882 | 3361175 | 1.90 | 10.56% |
| 2008-05-09 | 18.98 | 19.67 | 17.13 | 18.00 | 130841 | 2437139 | -0.87 | -4.61% |
| 2008-04-30 | 16.95 | 18.97 | 16.95 | 18.87 | 88647 | 1598758 | 0.88 | 4.89% |
| 2008-04-25 | 18.50 | 18.78 | 14.70 | 17.99 | 154407 | 2665357 | 0.99 | 5.82% |
| 2008-04-18 | 22.00 | 22.40 | 16.90 | 17.00 | 67787 | 1304860 | -5.74 | -25.24% |
| 2008-04-11 | 21.18 | 23.86 | 20.88 | 22.74 | 61821 | 1421080 | 0.99 | 4.55% |
| 2008-04-03 | 25.79 | 26.19 | 20.02 | 21.75 | 56089 | 1303985 | -4.73 | -17.86% |
| 2008-03-28 | 25.60 | 26.75 | 23.50 | 26.48 | 63887 | 1633374 | 1.28 | 5.08% |
| 2008-03-21 | 26.75 | 26.80 | 22.30 | 25.20 | 65264 | 1583820 | -1.66 | -6.18% |
| 2008-03-14 | 28.60 | 28.80 | 25.90 | 26.86 | 40540 | 1113352 | -2.09 | -7.22% |
| 2008-03-07 | 30.15 | 31.88 | 27.82 | 28.95 | 90807 | 2712932 | -1.21 | -4.01% |
| 2008-02-29 | 29.60 | 30.19 | 27.81 | 30.16 | 107360 | 3118135 | 1.00 | 3.43% |
| 2008-02-22 | 30.81 | 32.79 | 28.15 | 29.16 | 138235 | 4284562 | -0.74 | -2.48% |
| 2008-02-15 | 27.20 | 30.11 | 26.63 | 29.90 | 80763 | 2337503 | 2.62 | 9.60% |
| 2008-02-05 | 25.18 | 27.50 | 25.10 | 27.28 | 28150 | 752061 | 2.77 | 11.30% |
| 2008-02-01 | 26.90 | 27.30 | 24.00 | 24.51 | 52651 | 1343406 | -2.69 | -9.89% |
| 2008-01-24 | 28.30 | 29.10 | 24.20 | 27.20 | 74283 | 1928466 | -1.10 | -3.89% |
| 2008-01-18 | 28.86 | 29.46 | 26.55 | 28.30 | 84009 | 2383395 | -0.60 | -2.08% |
| 2008-01-11 | 25.77 | 29.20 | 24.89 | 28.90 | 117844 | 3169762 | 2.98 | 11.50% |
| 2008-01-04 | 25.10 | 26.18 | 24.18 | 25.92 | 61787 | 1552036 | 1.04 | 4.18% |
| 2007-12-28 | 22.78 | 25.09 | 22.21 | 24.88 | 82811 | 1963178 | 2.28 | 10.09% |
| 2007-12-21 | 22.00 | 22.99 | 21.35 | 22.60 | 60453 | 1343339 | -0.57 | -2.46% |
| 2007-12-14 | 24.98 | 25.50 | 22.60 | 23.17 | 106761 | 2574774 | -2.34 | -9.17% |
| 2007-12-07 | 22.51 | 25.81 | 22.51 | 25.51 | 74638 | 1859280 | 2.39 | 10.34% |
| 2007-11-30 | 24.58 | 25.58 | 22.41 | 23.12 | 75537 | 1791858 | -1.63 | -6.59% |
| 2007-11-23 | 24.20 | 27.35 | 22.93 | 24.75 | 143004 | 3580080 | 0.56 | 2.31% |
| 2007-11-16 | 19.85 | 24.65 | 19.81 | 24.19 | 146567 | 3368378 | 3.99 | 19.75% |
| 2007-11-09 | 20.35 | 21.51 | 19.41 | 20.20 | 47319 | 983332 | -0.15 | -0.74% |
| 2007-11-02 | 18.30 | 21.26 | 18.20 | 20.35 | 57559 | 1165199 | 2.05 | 11.20% |
| 2007-10-26 | 19.60 | 20.10 | 17.81 | 18.30 | 38236 | 725665 | -1.78 | -8.87% |
| 2007-10-18 | 20.08 | 20.40 | 19.38 | 20.08 | 34362 | 682214 | 0.08 | 0.40% |
| 2007-10-12 | 22.00 | 22.00 | 19.30 | 20.00 | 59185 | 1244390 | -1.40 | -6.54% |
| 2007-09-28 | 19.90 | 21.65 | 19.30 | 21.40 | 71115 | 1466835 | 1.50 | 7.54% |
| 2007-09-21 | 20.30 | 21.28 | 19.61 | 19.90 | 66326 | 1362751 | -0.60 | -2.93% |
| 2007-09-14 | 21.64 | 21.70 | 19.70 | 20.50 | 77755 | 1607943 | -1.20 | -5.53% |
| 2007-09-07 | 22.79 | 23.37 | 21.63 | 21.70 | 95524 | 2151720 | -0.68 | -3.04% |
| 2007-08-31 | 22.23 | 23.46 | 21.98 | 22.38 | 108289 | 2450830 | 0.17 | 0.77% |
| 2007-08-24 | 22.41 | 23.28 | 21.83 | 22.21 | 119389 | 2681237 | 0.24 | 1.09% |
| 2007-08-17 | 21.58 | 22.50 | 20.55 | 21.97 | 105994 | 2277954 | 0.27 | 1.24% |
| 2007-08-10 | 23.10 | 24.87 | 21.00 | 21.70 | 253685 | 5813907 | -1.23 | -5.36% |
| 2007-08-03 | 21.10 | 23.79 | 21.10 | 22.93 | 304275 | 6877517 | 2.05 | 9.82% |
| 2007-07-27 | 19.20 | 21.56 | 19.11 | 20.88 | 211734 | 4329903 | 1.79 | 9.38% |
| 2007-07-20 | 17.56 | 19.20 | 17.41 | 19.09 | 87614 | 1621124 | 1.54 | 8.78% |
| 2007-07-13 | 17.80 | 18.06 | 17.17 | 17.55 | 58993 | 1037176 | -0.16 | -0.90% |
| 2007-07-06 | 18.02 | 18.65 | 16.81 | 17.71 | 67234 | 1195345 | -0.08 | -0.45% |
| 2007-06-29 | 19.01 | 19.99 | 17.40 | 17.79 | 114020 | 2120758 | -1.11 | -5.87% |
| 2007-06-22 | 21.00 | 22.02 | 18.20 | 18.90 | 169528 | 3491843 | -1.82 | -8.78% |
| 2007-06-15 | 19.11 | 21.13 | 18.61 | 20.72 | 153165 | 3065035 | 1.42 | 7.36% |
| 2007-06-08 | 19.50 | 20.00 | 17.02 | 19.30 | 194374 | 3572681 | -1.71 | -8.14% |
| 2007-05-31 | 20.08 | 22.04 | 19.37 | 21.01 | 279039 | 5797890 | 1.19 | 6.00% |
| 2007-05-25 | 18.90 | 20.78 | 18.80 | 19.82 | 206196 | 4076039 | 0.32 | 1.64% |
| 2007-05-18 | 18.00 | 19.98 | 17.82 | 19.50 | 235045 | 4432379 | 1.43 | 7.91% |
| 2007-05-11 | 18.59 | 18.78 | 17.61 | 18.07 | 275547 | 5005495 | -0.93 | -4.89% |
| 2007-04-27 | 20.61 | 21.48 | 18.96 | 19.00 | 244082 | 4812879 | 0.00 | 0.00% |
