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 | 10.18 | 10.70 | 9.22 | 9.26 | 282472 | 2822001 | -0.93 | -9.13% |
| 2009-11-20 | 9.73 | 10.37 | 9.67 | 10.19 | 252786 | 2542033 | 0.47 | 4.83% |
| 2009-11-13 | 9.95 | 10.25 | 9.30 | 9.72 | 361495 | 3536868 | -0.20 | -2.02% |
| 2009-11-06 | 8.30 | 10.18 | 8.20 | 9.92 | 411313 | 3859170 | 1.50 | 17.82% |
| 2009-10-30 | 8.50 | 8.71 | 8.20 | 8.42 | 150739 | 1274161 | -0.09 | -1.06% |
| 2009-10-23 | 8.40 | 8.68 | 8.12 | 8.51 | 193800 | 1633908 | 0.11 | 1.31% |
| 2009-10-16 | 7.69 | 8.49 | 7.52 | 8.40 | 314560 | 2564368 | 0.78 | 10.24% |
| 2009-10-09 | 7.31 | 7.67 | 7.28 | 7.62 | 47842 | 358923 | 0.36 | 4.96% |
| 2009-09-30 | 7.71 | 7.82 | 7.03 | 7.26 | 100148 | 739026 | -0.46 | -5.96% |
| 2009-09-25 | 8.32 | 8.66 | 7.60 | 7.72 | 313057 | 2536330 | -0.88 | -10.23% |
| 2009-09-18 | 7.43 | 9.53 | 7.38 | 8.60 | 600472 | 5183453 | 1.15 | 15.44% |
| 2009-09-11 | 7.17 | 7.47 | 7.13 | 7.45 | 113061 | 826429 | 0.25 | 3.47% |
| 2009-09-04 | 7.30 | 7.30 | 6.71 | 7.20 | 82694 | 581344 | -0.18 | -2.44% |
| 2009-08-28 | 7.33 | 7.68 | 6.98 | 7.38 | 127422 | 941658 | 0.10 | 1.37% |
| 2009-08-21 | 7.90 | 8.08 | 6.70 | 7.28 | 109808 | 800365 | -0.69 | -8.66% |
| 2009-08-14 | 8.36 | 8.74 | 7.91 | 7.97 | 162105 | 1366047 | -0.26 | -3.16% |
| 2009-08-07 | 8.70 | 9.18 | 8.18 | 8.23 | 294734 | 2589966 | -0.46 | -5.29% |
| 2009-07-31 | 7.78 | 8.75 | 7.51 | 8.69 | 402313 | 3287133 | 0.94 | 12.13% |
| 2009-07-24 | 7.95 | 8.19 | 7.70 | 7.75 | 172805 | 1369723 | -0.15 | -1.90% |
| 2009-07-17 | 7.68 | 7.97 | 7.65 | 7.90 | 133892 | 1048903 | 0.16 | 2.07% |
| 2009-07-10 | 7.39 | 7.92 | 7.31 | 7.74 | 148430 | 1137150 | 0.35 | 4.74% |
| 2009-07-03 | 7.75 | 7.76 | 7.30 | 7.39 | 94754 | 708096 | -0.31 | -4.03% |
| 2009-06-26 | 7.70 | 7.80 | 7.54 | 7.70 | 74352 | 570460 | 0.03 | 0.39% |
| 2009-06-19 | 7.90 | 8.06 | 7.57 | 7.67 | 131786 | 1029832 | -0.30 | -3.76% |
| 2009-06-12 | 7.32 | 8.45 | 7.15 | 7.97 | 225997 | 1795008 | 0.69 | 9.48% |
| 2009-06-05 | 7.49 | 7.56 | 7.20 | 7.28 | 66868 | 493105 | -0.17 | -2.28% |
| 2009-05-27 | 7.13 | 7.65 | 7.01 | 7.45 | 67097 | 490878 | 0.15 | 2.06% |
| 2009-05-22 | 9.83 | 10.28 | 7.25 | 7.30 | 142579 | 1386593 | -2.41 | -24.82% |
| 2009-05-15 | 9.55 | 9.96 | 9.01 | 9.71 | 111425 | 1062183 | 0.16 | 1.68% |
| 2009-05-08 | 9.13 | 9.86 | 9.10 | 9.55 | 107011 | 1017773 | 0.50 | 5.53% |
| 2009-04-30 | 8.99 | 9.20 | 8.65 | 9.05 | 53064 | 472525 | 0.06 | 0.67% |
| 2009-04-24 | 9.70 | 10.26 | 8.90 | 8.99 | 135252 | 1287498 | -0.78 | -7.98% |
| 2009-04-17 | 9.88 | 10.57 | 9.44 | 9.77 | 271543 | 2684807 | 0.03 | 0.31% |
| 2009-04-10 | 9.20 | 9.75 | 8.70 | 9.74 | 207662 | 1901367 | 0.65 | 7.15% |
| 2009-04-03 | 7.80 | 9.36 | 7.51 | 9.09 | 339944 | 2942761 | 1.26 | 16.09% |
| 2009-03-27 | 7.48 | 7.93 | 7.33 | 7.83 | 128339 | 980966 | 0.35 | 4.68% |
| 2009-03-20 | 7.10 | 7.77 | 7.06 | 7.48 | 109102 | 813527 | 0.35 | 4.91% |
| 2009-03-13 | 7.11 | 7.20 | 6.68 | 7.13 | 69981 | 490672 | 0.09 | 1.28% |
| 2009-03-06 | 6.60 | 7.26 | 6.40 | 7.04 | 104008 | 724973 | 0.38 | 5.71% |
| 2009-02-27 | 7.66 | 8.06 | 6.62 | 6.66 | 157568 | 1193189 | -1.05 | -13.62% |
| 2009-02-20 | 8.11 | 8.18 | 7.15 | 7.71 | 154801 | 1190607 | -0.30 | -3.75% |
| 2009-02-13 | 7.40 | 8.06 | 7.28 | 8.01 | 225706 | 1720153 | 0.70 | 9.58% |
| 2009-02-06 | 6.54 | 7.48 | 6.50 | 7.31 | 245128 | 1740050 | 0.82 | 12.63% |
| 2009-01-23 | 6.33 | 6.55 | 6.17 | 6.49 | 93735 | 599072 | 0.09 | 1.41% |
| 2009-01-16 | 6.41 | 6.70 | 6.03 | 6.40 | 125948 | 809347 | -0.02 | -0.31% |
| 2009-01-09 | 5.91 | 6.44 | 5.91 | 6.42 | 98435 | 608407 | 0.58 | 9.93% |
| 2008-12-26 | 6.65 | 6.96 | 5.65 | 5.84 | 115734 | 722721 | -0.70 | -10.70% |
| 2008-12-19 | 5.98 | 6.87 | 5.68 | 6.54 | 140865 | 889097 | 0.73 | 12.56% |
| 2008-12-12 | 6.36 | 6.60 | 5.76 | 5.81 | 118735 | 743048 | -0.45 | -7.19% |
| 2008-12-05 | 5.21 | 6.59 | 5.20 | 6.26 | 251966 | 1534216 | 1.06 | 20.39% |
| 2008-11-28 | 5.38 | 5.50 | 5.01 | 5.20 | 38676 | 202801 | -0.13 | -2.44% |
| 2008-11-21 | 5.34 | 5.64 | 5.01 | 5.33 | 100811 | 539230 | -0.01 | -0.19% |
| 2008-11-14 | 4.75 | 5.39 | 4.75 | 5.34 | 67787 | 345940 | 0.61 | 12.90% |
| 2008-11-07 | 4.25 | 4.80 | 4.25 | 4.73 | 35731 | 163086 | 0.43 | 10.00% |
| 2008-10-31 | 4.61 | 4.72 | 4.24 | 4.30 | 23290 | 102892 | -0.42 | -8.90% |
| 2008-10-24 | 4.66 | 4.95 | 4.51 | 4.72 | 23279 | 111170 | 0.06 | 1.29% |
| 2008-10-17 | 5.11 | 5.36 | 4.51 | 4.66 | 26102 | 128362 | -0.44 | -8.63% |
| 2008-10-10 | 5.90 | 5.91 | 5.03 | 5.10 | 25720 | 140799 | -0.89 | -14.86% |
| 2008-09-26 | 6.49 | 6.77 | 5.62 | 5.99 | 61967 | 378188 | -0.20 | -3.23% |
| 2008-09-19 | 6.16 | 6.24 | 5.27 | 6.19 | 33315 | 197040 | 0.06 | 0.98% |
| 2008-09-12 | 6.50 | 6.60 | 6.05 | 6.13 | 16420 | 102063 | -0.44 | -6.70% |
| 2008-09-05 | 6.93 | 7.09 | 6.51 | 6.57 | 24471 | 166621 | -0.42 | -6.01% |
| 2008-08-29 | 7.25 | 7.47 | 6.45 | 6.99 | 25920 | 179277 | -0.28 | -3.85% |
| 2008-08-22 | 7.90 | 8.00 | 6.88 | 7.27 | 37383 | 277817 | -0.63 | -7.97% |
| 2008-08-15 | 9.33 | 9.33 | 7.45 | 7.90 | 50647 | 417394 | -1.43 | -15.33% |
| 2008-08-08 | 10.50 | 10.78 | 9.32 | 9.33 | 44579 | 454801 | -1.14 | -10.89% |
| 2008-07-31 | 11.03 | 11.27 | 10.46 | 10.47 | 66505 | 725221 | -0.55 | -4.99% |
| 2008-07-25 | 9.40 | 11.47 | 9.20 | 11.02 | 155589 | 1653167 | 1.65 | 17.61% |
| 2008-07-18 | 9.80 | 10.31 | 8.95 | 9.37 | 53454 | 511044 | -0.55 | -5.54% |
| 2008-07-11 | 9.36 | 10.54 | 9.36 | 9.92 | 92356 | 931278 | 0.34 | 3.55% |
| 2008-07-04 | 9.05 | 9.88 | 9.05 | 9.58 | 55720 | 526166 | 0.26 | 2.79% |
| 2008-06-27 | 10.21 | 10.64 | 8.90 | 9.32 | 164943 | 1613563 | -1.42 | -13.22% |
| 2008-06-20 | 11.84 | 13.60 | 10.49 | 10.74 | 373094 | 4611272 | -1.17 | -9.82% |
| 2008-06-13 | 11.53 | 12.59 | 10.12 | 11.91 | 215379 | 2523633 | -0.08 | -0.67% |
| 2008-06-06 | 11.11 | 11.99 | 10.54 | 11.99 | 79854 | 924499 | 0.80 | 7.15% |
| 2008-05-30 | 11.55 | 12.08 | 11.02 | 11.19 | 61535 | 717447 | -0.59 | -5.01% |
| 2008-05-23 | 12.11 | 12.36 | 10.73 | 11.78 | 65930 | 755869 | -0.54 | -4.38% |
| 2008-05-16 | 11.98 | 13.20 | 11.66 | 12.32 | 91265 | 1147009 | 0.30 | 2.50% |
| 2008-05-09 | 12.47 | 12.74 | 11.80 | 12.02 | 70021 | 863131 | -0.30 | -2.44% |
| 2008-04-30 | 11.86 | 12.37 | 11.41 | 12.32 | 44124 | 531312 | 0.42 | 3.53% |
| 2008-04-25 | 11.27 | 12.43 | 9.93 | 11.90 | 80710 | 915771 | 1.37 | 13.01% |
| 2008-04-18 | 12.68 | 12.98 | 10.50 | 10.53 | 61004 | 731123 | -2.23 | -17.48% |
| 2008-04-11 | 11.60 | 12.76 | 11.21 | 12.76 | 46504 | 573063 | 1.15 | 9.90% |
| 2008-04-03 | 13.25 | 13.48 | 10.96 | 11.61 | 36512 | 442177 | -2.15 | -15.62% |
| 2008-03-28 | 15.00 | 15.09 | 12.67 | 13.76 | 47104 | 662534 | -0.94 | -6.39% |
| 2008-03-21 | 16.98 | 17.03 | 13.21 | 14.70 | 85104 | 1259508 | -2.65 | -15.27% |
| 2008-03-14 | 17.81 | 19.29 | 16.80 | 17.35 | 125970 | 2305177 | -0.48 | -2.69% |
| 2008-03-07 | 17.95 | 18.48 | 17.21 | 17.83 | 58148 | 1043149 | -0.12 | -0.67% |
| 2008-02-29 | 17.20 | 17.98 | 16.66 | 17.95 | 45114 | 784873 | 0.85 | 4.97% |
| 2008-02-22 | 18.30 | 18.95 | 17.05 | 17.10 | 54052 | 977269 | -0.47 | -2.67% |
| 2008-02-15 | 18.42 | 18.49 | 17.10 | 17.57 | 25052 | 446053 | -0.63 | -3.46% |
| 2008-02-05 | 17.18 | 18.49 | 17.18 | 18.20 | 24914 | 449369 | 1.40 | 8.33% |
| 2008-02-01 | 18.58 | 18.58 | 15.80 | 16.80 | 74813 | 1293821 | -1.77 | -9.53% |
| 2008-01-25 | 21.80 | 22.00 | 17.08 | 18.57 | 120129 | 2277422 | -3.25 | -14.89% |
| 2008-01-18 | 22.78 | 23.59 | 21.10 | 21.82 | 173352 | 3916887 | -0.84 | -3.71% |
| 2008-01-11 | 21.80 | 22.76 | 20.80 | 22.66 | 188420 | 4114914 | 0.65 | 2.95% |
| 2008-01-04 | 21.50 | 22.96 | 21.50 | 22.01 | 109667 | 2430399 | 0.40 | 1.85% |
| 2007-12-28 | 22.48 | 23.36 | 21.50 | 21.61 | 215102 | 4827849 | -0.71 | -3.18% |
| 2007-12-21 | 22.10 | 22.80 | 20.68 | 22.32 | 229720 | 5016498 | 0.64 | 2.95% |
| 2007-12-14 | 19.00 | 21.68 | 18.88 | 21.68 | 314058 | 6488299 | 2.13 | 10.89% |
| 2007-12-07 | 16.78 | 20.00 | 16.52 | 19.55 | 182451 | 3389493 | 2.57 | 15.13% |
| 2007-11-30 | 19.51 | 20.39 | 16.91 | 16.98 | 192548 | 3606628 | -2.53 | -12.97% |
| 2007-11-23 | 18.20 | 20.97 | 17.82 | 19.51 | 396974 | 7802668 | 0.91 | 4.89% |
| 2007-11-16 | 16.00 | 18.60 | 15.70 | 18.60 | 197214 | 3384842 | 2.22 | 13.55% |
| 2007-11-09 | 15.94 | 17.25 | 15.75 | 16.38 | 48201 | 800906 | 0.44 | 2.76% |
| 2007-11-02 | 15.92 | 17.15 | 15.40 | 15.94 | 55249 | 898752 | -0.02 | -0.12% |
| 2007-10-26 | 19.20 | 19.20 | 15.63 | 15.96 | 58441 | 1034324 | -3.74 | -18.98% |
| 2007-10-18 | 20.50 | 21.85 | 19.50 | 19.70 | 86928 | 1806968 | -0.88 | -4.28% |
| 2007-10-12 | 19.78 | 20.71 | 18.61 | 20.58 | 115346 | 2286397 | 1.20 | 6.19% |
| 2007-09-28 | 20.50 | 20.50 | 18.42 | 19.38 | 98323 | 1896912 | -1.23 | -5.97% |
| 2007-09-21 | 21.94 | 22.27 | 20.25 | 20.61 | 91152 | 1964136 | -1.63 | -7.33% |
| 2007-09-14 | 23.56 | 23.70 | 21.38 | 22.24 | 106183 | 2395521 | -1.57 | -6.59% |
| 2007-09-07 | 24.70 | 25.55 | 23.81 | 23.81 | 152416 | 3758684 | -0.82 | -3.33% |
| 2007-08-31 | 25.25 | 25.37 | 23.32 | 24.63 | 181515 | 4435327 | -0.56 | -2.22% |
| 2007-08-24 | 28.61 | 28.90 | 24.18 | 25.19 | 292593 | 7628257 | -3.31 | -11.61% |
| 2007-08-17 | 28.03 | 35.97 | 28.01 | 28.50 | 476396 | 14711594 | 0.00 | 0.00% |
