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 | 11.22 | 11.75 | 9.82 | 9.88 | 362083 | 3927573 | -1.33 | -11.86% |
| 2009-11-20 | 10.34 | 11.33 | 10.26 | 11.21 | 467448 | 5049486 | 0.99 | 9.69% |
| 2009-11-13 | 9.88 | 10.60 | 9.63 | 10.22 | 458409 | 4648285 | 0.15 | 1.49% |
| 2009-11-06 | 8.35 | 10.79 | 8.20 | 10.07 | 641567 | 6323371 | 1.57 | 18.47% |
| 2009-10-30 | 9.13 | 9.28 | 8.20 | 8.50 | 256921 | 2250272 | -0.62 | -6.80% |
| 2009-10-23 | 7.99 | 9.54 | 7.89 | 9.12 | 470811 | 4227917 | 1.07 | 13.29% |
| 2009-10-16 | 7.75 | 8.20 | 7.68 | 8.05 | 78392 | 619311 | 0.30 | 3.87% |
| 2009-10-09 | 7.42 | 7.75 | 7.41 | 7.75 | 15473 | 118261 | 0.34 | 4.59% |
| 2009-09-30 | 7.82 | 8.03 | 7.06 | 7.41 | 40798 | 304798 | -0.40 | -5.12% |
| 2009-09-25 | 8.45 | 9.05 | 7.61 | 7.81 | 176088 | 1497189 | -0.88 | -10.13% |
| 2009-09-18 | 8.25 | 9.30 | 8.08 | 8.69 | 257715 | 2209648 | 0.45 | 5.46% |
| 2009-09-11 | 7.85 | 8.40 | 7.70 | 8.24 | 175668 | 1410993 | 0.39 | 4.97% |
| 2009-09-04 | 8.09 | 8.09 | 7.00 | 7.85 | 125186 | 943457 | -0.25 | -3.09% |
| 2009-08-28 | 7.37 | 8.12 | 7.05 | 8.10 | 191548 | 1466668 | 0.78 | 10.66% |
| 2009-08-21 | 8.05 | 8.05 | 6.80 | 7.32 | 126565 | 922791 | -0.79 | -9.74% |
| 2009-08-14 | 9.28 | 9.37 | 8.10 | 8.11 | 133157 | 1175300 | -1.08 | -11.75% |
| 2009-08-07 | 9.15 | 10.30 | 9.04 | 9.19 | 364744 | 3520893 | 0.07 | 0.77% |
| 2009-07-31 | 9.23 | 9.59 | 8.50 | 9.12 | 224033 | 2051604 | -0.16 | -1.72% |
| 2009-07-24 | 9.91 | 10.37 | 9.10 | 9.28 | 349529 | 3400453 | -0.59 | -5.98% |
| 2009-07-17 | 8.76 | 9.98 | 8.70 | 9.87 | 504632 | 4752291 | 1.02 | 11.53% |
| 2009-07-10 | 8.40 | 9.07 | 8.20 | 8.85 | 332004 | 2882607 | 0.44 | 5.23% |
| 2009-07-03 | 8.50 | 8.53 | 8.12 | 8.41 | 147061 | 1224251 | -0.12 | -1.41% |
| 2009-06-26 | 8.92 | 8.92 | 8.40 | 8.53 | 165959 | 1424524 | -0.36 | -4.05% |
| 2009-06-19 | 8.52 | 8.95 | 8.35 | 8.89 | 361621 | 3144922 | 0.38 | 4.46% |
| 2009-06-12 | 8.16 | 8.86 | 7.97 | 8.51 | 247146 | 2095611 | 0.34 | 4.16% |
| 2009-06-05 | 8.30 | 8.61 | 8.15 | 8.17 | 113848 | 944808 | -0.10 | -1.21% |
| 2009-05-27 | 8.16 | 8.48 | 7.92 | 8.27 | 79842 | 657628 | 0.01 | 0.12% |
| 2009-05-22 | 8.50 | 8.52 | 8.03 | 8.26 | 151065 | 1247920 | -0.24 | -2.82% |
| 2009-05-15 | 9.01 | 9.19 | 8.08 | 8.50 | 190261 | 1617497 | -0.50 | -5.56% |
| 2009-05-08 | 15.53 | 17.10 | 8.86 | 9.00 | 177623 | 2635251 | -6.45 | -41.75% |
| 2009-04-30 | 16.35 | 16.50 | 14.56 | 15.45 | 127523 | 1953019 | -1.00 | -6.08% |
| 2009-04-24 | 17.32 | 18.50 | 16.23 | 16.45 | 106357 | 1846865 | -1.10 | -6.27% |
| 2009-04-17 | 16.07 | 19.55 | 16.07 | 17.55 | 306236 | 5484357 | 1.60 | 10.03% |
| 2009-04-10 | 15.50 | 15.97 | 14.80 | 15.95 | 164717 | 2547285 | 0.47 | 3.04% |
| 2009-04-03 | 14.17 | 15.78 | 13.68 | 15.48 | 206382 | 3060373 | 1.31 | 9.24% |
| 2009-03-27 | 12.84 | 14.80 | 12.81 | 14.17 | 316103 | 4451997 | 1.33 | 10.36% |
| 2009-03-20 | 11.50 | 13.30 | 11.40 | 12.84 | 166303 | 2116001 | 1.15 | 9.84% |
| 2009-03-13 | 11.94 | 12.18 | 11.03 | 11.69 | 61759 | 716902 | -0.31 | -2.58% |
| 2009-03-06 | 11.18 | 12.62 | 11.00 | 12.00 | 98017 | 1158532 | 0.58 | 5.08% |
| 2009-02-27 | 13.69 | 14.20 | 11.39 | 11.42 | 173699 | 2320157 | -2.38 | -17.25% |
| 2009-02-20 | 12.93 | 14.45 | 12.25 | 13.80 | 223887 | 2947837 | 0.89 | 6.89% |
| 2009-02-13 | 12.21 | 13.08 | 12.01 | 12.91 | 205891 | 2580079 | 0.86 | 7.14% |
| 2009-02-06 | 11.39 | 12.37 | 11.31 | 12.05 | 149074 | 1789125 | 0.81 | 7.21% |
| 2009-01-23 | 10.53 | 11.48 | 10.53 | 11.24 | 74765 | 831183 | 0.42 | 3.88% |
| 2009-01-16 | 11.20 | 11.46 | 10.45 | 10.82 | 95788 | 1057153 | -0.23 | -2.08% |
| 2009-01-09 | 9.60 | 11.16 | 9.60 | 11.05 | 113369 | 1188600 | 0.87 | 8.55% |
| 2008-12-26 | 11.20 | 11.77 | 9.91 | 10.18 | 88042 | 942615 | -1.01 | -9.03% |
| 2008-12-19 | 10.23 | 11.45 | 9.88 | 11.19 | 68753 | 746031 | 1.23 | 12.35% |
| 2008-12-12 | 10.80 | 11.46 | 9.83 | 9.96 | 115704 | 1248963 | -0.54 | -5.14% |
| 2008-12-05 | 8.65 | 10.58 | 8.65 | 10.50 | 169103 | 1676496 | 1.69 | 19.18% |
| 2008-11-28 | 8.71 | 9.38 | 8.41 | 8.81 | 71910 | 639938 | 0.21 | 2.44% |
| 2008-11-21 | 8.82 | 9.17 | 8.16 | 8.60 | 87304 | 760537 | -0.25 | -2.83% |
| 2008-11-14 | 7.39 | 8.90 | 7.22 | 8.85 | 96488 | 787814 | 1.65 | 22.92% |
| 2008-11-07 | 6.77 | 7.25 | 6.66 | 7.20 | 29086 | 203918 | 0.25 | 3.60% |
| 2008-10-31 | 7.77 | 7.99 | 6.90 | 6.95 | 39675 | 295679 | -0.99 | -12.47% |
| 2008-10-24 | 7.35 | 8.46 | 7.30 | 7.94 | 60290 | 487415 | 0.60 | 8.17% |
| 2008-10-17 | 8.15 | 8.84 | 7.20 | 7.34 | 27374 | 220539 | -0.91 | -11.03% |
| 2008-10-10 | 9.05 | 9.62 | 8.21 | 8.25 | 36821 | 336413 | -0.96 | -10.42% |
| 2008-09-26 | 9.96 | 10.14 | 8.34 | 9.21 | 57288 | 535149 | -0.01 | -0.11% |
| 2008-09-19 | 8.60 | 9.22 | 7.93 | 9.22 | 32896 | 287321 | 0.67 | 7.84% |
| 2008-09-12 | 9.20 | 9.30 | 8.46 | 8.55 | 24773 | 215261 | -0.65 | -7.07% |
| 2008-09-05 | 11.52 | 11.52 | 9.20 | 9.20 | 35066 | 358787 | -2.44 | -20.96% |
| 2008-08-29 | 11.60 | 12.00 | 10.80 | 11.64 | 26817 | 304524 | 0.04 | 0.34% |
| 2008-08-22 | 12.40 | 12.48 | 10.88 | 11.60 | 35511 | 417459 | -0.51 | -4.21% |
| 2008-08-15 | 12.88 | 13.13 | 11.56 | 12.11 | 39117 | 474011 | -1.02 | -7.77% |
| 2008-08-08 | 14.94 | 15.30 | 13.13 | 13.13 | 59951 | 866027 | -1.92 | -12.76% |
| 2008-08-01 | 15.04 | 16.30 | 14.35 | 15.05 | 80847 | 1256971 | -0.09 | -0.59% |
| 2008-07-25 | 15.29 | 16.25 | 15.01 | 15.14 | 85797 | 1348888 | -0.26 | -1.69% |
| 2008-07-18 | 13.80 | 16.66 | 13.78 | 15.40 | 194186 | 3003292 | 1.40 | 10.00% |
| 2008-07-11 | 13.60 | 14.79 | 13.50 | 14.00 | 82683 | 1162361 | 0.46 | 3.40% |
| 2008-07-04 | 12.18 | 13.77 | 12.00 | 13.54 | 58032 | 749831 | 1.25 | 10.17% |
| 2008-06-27 | 12.29 | 13.63 | 12.01 | 12.29 | 63141 | 810780 | -0.26 | -2.07% |
| 2008-06-20 | 12.02 | 13.36 | 11.52 | 12.55 | 79229 | 991765 | 0.39 | 3.21% |
| 2008-06-13 | 14.50 | 14.79 | 12.14 | 12.16 | 39046 | 515422 | -3.10 | -20.32% |
| 2008-06-06 | 15.01 | 15.88 | 14.72 | 15.26 | 34560 | 528635 | 0.07 | 0.46% |
| 2008-05-30 | 15.68 | 16.50 | 15.00 | 15.19 | 59839 | 946879 | -0.81 | -5.06% |
| 2008-05-23 | 18.49 | 18.65 | 15.90 | 16.00 | 76044 | 1305737 | -2.00 | -11.11% |
| 2008-05-16 | 17.95 | 19.34 | 17.51 | 18.00 | 121517 | 2245077 | -0.25 | -1.37% |
| 2008-05-09 | 32.10 | 33.97 | 16.54 | 18.25 | 97454 | 2487321 | -13.56 | -42.63% |
| 2008-04-30 | 28.61 | 32.00 | 28.43 | 31.81 | 40590 | 1251903 | 2.50 | 8.53% |
| 2008-04-25 | 27.19 | 30.61 | 25.18 | 29.31 | 72424 | 2065624 | 4.41 | 17.71% |
| 2008-04-18 | 25.90 | 25.94 | 23.88 | 24.90 | 33592 | 840709 | -1.35 | -5.14% |
| 2008-04-11 | 24.65 | 26.80 | 24.00 | 26.25 | 39907 | 1031809 | 1.65 | 6.71% |
| 2008-04-03 | 28.20 | 28.45 | 22.66 | 24.60 | 31081 | 787433 | -4.20 | -14.58% |
| 2008-03-28 | 26.98 | 29.30 | 25.80 | 28.80 | 55671 | 1549022 | 2.30 | 8.68% |
| 2008-03-21 | 28.60 | 29.02 | 23.58 | 26.50 | 33601 | 876231 | -2.10 | -7.34% |
| 2008-03-14 | 32.30 | 32.48 | 28.03 | 28.60 | 23264 | 700231 | -4.01 | -12.30% |
| 2008-03-07 | 32.81 | 34.59 | 31.33 | 32.61 | 44944 | 1504735 | -0.35 | -1.06% |
| 2008-02-29 | 33.02 | 33.79 | 30.80 | 32.96 | 25898 | 849588 | -0.04 | -0.12% |
| 2008-02-22 | 33.81 | 34.97 | 32.50 | 33.00 | 30379 | 1033795 | 1.07 | 3.35% |
| 2008-02-15 | 32.79 | 36.36 | 31.03 | 31.93 | 13704 | 443669 | -1.12 | -3.39% |
| 2008-02-05 | 30.49 | 33.30 | 30.03 | 33.05 | 17691 | 570354 | 3.70 | 12.61% |
| 2008-02-01 | 34.12 | 34.20 | 28.00 | 29.35 | 36350 | 1139712 | -5.23 | -15.12% |
| 2008-01-25 | 38.32 | 38.52 | 31.00 | 34.58 | 73604 | 2562673 | -3.74 | -9.76% |
| 2008-01-18 | 35.00 | 39.68 | 34.50 | 38.32 | 83562 | 3127647 | 2.92 | 8.25% |
| 2008-01-11 | 36.50 | 37.50 | 35.05 | 35.40 | 57434 | 2084640 | -1.51 | -4.09% |
| 2008-01-04 | 33.70 | 37.50 | 33.46 | 36.91 | 46200 | 1667104 | 3.39 | 10.11% |
| 2007-12-28 | 33.10 | 35.00 | 32.38 | 33.52 | 72278 | 2415240 | 0.87 | 2.67% |
| 2007-12-21 | 31.19 | 33.65 | 29.01 | 32.65 | 94602 | 2952265 | 1.55 | 4.98% |
| 2007-12-14 | 27.68 | 31.50 | 27.51 | 31.10 | 75881 | 2283023 | 3.24 | 11.63% |
| 2007-12-07 | 25.85 | 28.23 | 25.60 | 27.86 | 23236 | 631043 | 2.06 | 7.98% |
| 2007-11-30 | 27.29 | 27.57 | 25.51 | 25.80 | 23832 | 627004 | -1.39 | -5.11% |
| 2007-11-23 | 26.70 | 28.85 | 26.52 | 27.19 | 32644 | 910387 | 0.29 | 1.08% |
| 2007-11-16 | 26.50 | 27.72 | 25.50 | 26.90 | 29197 | 780669 | -0.22 | -0.81% |
| 2007-11-09 | 27.80 | 30.88 | 27.00 | 27.12 | 52985 | 1542396 | -0.88 | -3.14% |
| 2007-11-02 | 27.10 | 29.86 | 26.40 | 28.00 | 33916 | 957332 | 1.00 | 3.70% |
| 2007-10-26 | 31.50 | 31.79 | 25.90 | 27.00 | 59928 | 1696799 | -4.96 | -15.52% |
| 2007-10-18 | 31.45 | 34.20 | 29.13 | 31.96 | 133512 | 4254911 | 2.00 | 6.68% |
| 2007-10-12 | 26.00 | 29.96 | 24.36 | 29.96 | 126964 | 3492625 | 4.29 | 16.71% |
| 2007-09-28 | 26.18 | 26.36 | 24.00 | 25.67 | 77148 | 1940863 | -1.03 | -3.86% |
| 2007-09-21 | 33.02 | 34.08 | 25.60 | 26.70 | 208414 | 6103299 | 0.00 | 0.00% |
