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 | 14.30 | 16.26 | 13.03 | 13.13 | 1004974 | 14843062 | -1.26 | -8.76% |
| 2009-11-20 | 13.70 | 14.75 | 13.60 | 14.39 | 485253 | 6832048 | 0.79 | 5.81% |
| 2009-11-13 | 12.93 | 13.60 | 12.53 | 13.60 | 462206 | 6072898 | 0.84 | 6.58% |
| 2009-11-06 | 11.10 | 13.50 | 10.98 | 12.76 | 611661 | 7754573 | 1.42 | 12.52% |
| 2009-10-30 | 12.26 | 12.40 | 10.95 | 11.34 | 295423 | 3404919 | -0.84 | -6.90% |
| 2009-10-23 | 11.50 | 12.40 | 11.49 | 12.18 | 412649 | 4972295 | 0.58 | 5.00% |
| 2009-10-16 | 11.45 | 12.40 | 11.01 | 11.60 | 334360 | 3868504 | 0.26 | 2.29% |
| 2009-10-09 | 10.42 | 11.34 | 10.37 | 11.34 | 61840 | 671388 | 1.03 | 9.99% |
| 2009-09-30 | 11.19 | 11.36 | 9.95 | 10.31 | 154871 | 1631874 | -1.05 | -9.24% |
| 2009-09-24 | 12.95 | 12.95 | 10.76 | 11.36 | 286489 | 3400647 | -1.63 | -12.55% |
| 2009-09-18 | 12.10 | 13.80 | 12.00 | 12.99 | 443044 | 5871100 | 0.77 | 6.30% |
| 2009-09-11 | 12.06 | 13.15 | 11.84 | 12.22 | 351909 | 4351462 | 0.16 | 1.33% |
| 2009-09-04 | 12.90 | 12.90 | 10.64 | 12.06 | 312147 | 3664401 | -1.19 | -8.98% |
| 2009-08-28 | 13.65 | 15.10 | 13.20 | 13.25 | 624040 | 8781102 | -0.54 | -3.92% |
| 2009-08-21 | 12.79 | 14.00 | 11.50 | 13.79 | 647189 | 8208436 | 0.48 | 3.61% |
| 2009-08-14 | 13.68 | 14.88 | 12.55 | 13.31 | 616940 | 8324626 | -0.60 | -4.31% |
| 2009-08-07 | 11.65 | 15.55 | 11.65 | 13.91 | 840679 | 11707041 | 2.39 | 20.75% |
| 2009-07-31 | 11.10 | 11.56 | 9.95 | 11.52 | 535321 | 5850764 | 0.37 | 3.32% |
| 2009-07-24 | 9.28 | 11.67 | 9.20 | 11.15 | 728395 | 7800027 | 1.95 | 21.20% |
| 2009-07-17 | 8.80 | 9.65 | 8.74 | 9.20 | 605505 | 5592994 | 0.57 | 6.61% |
| 2009-07-09 | 7.92 | 8.69 | 7.82 | 8.63 | 403772 | 3393903 | 0.71 | 8.96% |
| 2009-07-03 | 7.97 | 7.98 | 7.61 | 7.92 | 210422 | 1636165 | -0.05 | -0.63% |
| 2009-06-26 | 8.20 | 8.26 | 7.80 | 7.97 | 210158 | 1665325 | -0.18 | -2.21% |
| 2009-06-19 | 8.00 | 8.33 | 7.98 | 8.15 | 150872 | 1229350 | 0.14 | 1.75% |
| 2009-06-12 | 8.46 | 8.65 | 7.89 | 8.01 | 316124 | 2635853 | -0.43 | -5.09% |
| 2009-06-05 | 8.30 | 9.05 | 8.23 | 8.44 | 362139 | 3130711 | 0.22 | 2.68% |
| 2009-05-27 | 8.00 | 8.50 | 7.74 | 8.22 | 194562 | 1594770 | 0.02 | 0.24% |
| 2009-05-22 | 8.50 | 9.44 | 8.01 | 8.20 | 599710 | 5244674 | -0.30 | -3.53% |
| 2009-05-14 | 8.00 | 8.75 | 7.65 | 8.50 | 527902 | 4405222 | 0.50 | 6.25% |
| 2009-05-08 | 7.27 | 8.50 | 7.25 | 8.00 | 517584 | 4098392 | 0.74 | 10.19% |
| 2009-04-30 | 7.28 | 7.42 | 6.70 | 7.26 | 196623 | 1395392 | -0.01 | -0.14% |
| 2009-04-24 | 8.06 | 8.85 | 7.10 | 7.27 | 648055 | 5251894 | -0.79 | -9.80% |
| 2009-04-17 | 7.35 | 8.31 | 7.24 | 8.06 | 582805 | 4509817 | 0.69 | 9.36% |
| 2009-04-10 | 7.57 | 7.84 | 6.94 | 7.37 | 291594 | 2151166 | -0.18 | -2.38% |
| 2009-04-03 | 6.97 | 8.25 | 6.83 | 7.55 | 786749 | 6094594 | 0.58 | 8.32% |
| 2009-03-27 | 7.19 | 7.53 | 6.80 | 6.97 | 459208 | 3285686 | -0.20 | -2.79% |
| 2009-03-20 | 6.65 | 7.33 | 6.36 | 7.17 | 379576 | 2668712 | 0.51 | 7.66% |
| 2009-03-13 | 7.16 | 7.46 | 6.46 | 6.66 | 325891 | 2249641 | -0.52 | -7.24% |
| 2009-03-06 | 6.60 | 7.58 | 6.30 | 7.18 | 586961 | 4045105 | 0.15 | 2.13% |
| 2009-02-27 | 7.50 | 8.70 | 7.03 | 7.03 | 764762 | 6053283 | -0.57 | -7.50% |
| 2009-02-20 | 7.12 | 8.47 | 6.80 | 7.60 | 838708 | 6329388 | 0.60 | 8.57% |
| 2009-02-13 | 5.28 | 7.10 | 5.27 | 7.00 | 773303 | 4817668 | 1.74 | 33.08% |
| 2009-02-06 | 4.76 | 5.38 | 4.70 | 5.26 | 655494 | 3358989 | 0.59 | 12.63% |
| 2009-01-23 | 4.30 | 4.71 | 4.16 | 4.67 | 391347 | 1717933 | 0.31 | 7.11% |
| 2009-01-16 | 3.93 | 4.47 | 3.89 | 4.36 | 505283 | 2145337 | 0.43 | 10.94% |
| 2009-01-09 | 3.70 | 3.99 | 3.64 | 3.93 | 206868 | 793589 | 0.17 | 4.52% |
| 2008-12-26 | 4.17 | 4.44 | 3.60 | 3.76 | 324895 | 1308533 | -0.41 | -9.83% |
| 2008-12-19 | 3.79 | 4.31 | 3.68 | 4.17 | 266314 | 1065684 | 0.42 | 11.20% |
| 2008-12-12 | 4.12 | 4.42 | 3.65 | 3.75 | 408894 | 1693922 | -0.31 | -7.63% |
| 2008-12-05 | 3.29 | 4.09 | 3.21 | 4.06 | 370522 | 1418773 | 0.77 | 23.40% |
| 2008-11-28 | 3.61 | 3.63 | 3.20 | 3.29 | 110464 | 376212 | -0.29 | -8.10% |
| 2008-11-21 | 3.74 | 3.98 | 3.41 | 3.58 | 343098 | 1272536 | -0.13 | -3.50% |
| 2008-11-14 | 2.83 | 3.74 | 2.83 | 3.71 | 281438 | 927400 | 0.91 | 32.50% |
| 2008-11-07 | 2.82 | 2.85 | 2.54 | 2.80 | 81675 | 222890 | -0.02 | -0.71% |
| 2008-10-31 | 3.09 | 3.18 | 2.78 | 2.82 | 87639 | 257436 | -0.43 | -13.23% |
| 2008-10-24 | 3.25 | 3.62 | 3.12 | 3.25 | 127935 | 430474 | 0.01 | 0.31% |
| 2008-10-17 | 3.38 | 3.69 | 3.10 | 3.24 | 118197 | 401554 | -0.50 | -13.37% |
| 2008-10-09 | 4.05 | 4.15 | 3.71 | 3.74 | 68781 | 271939 | -0.59 | -13.63% |
| 2008-09-26 | 4.68 | 4.81 | 4.00 | 4.33 | 170180 | 747209 | -0.04 | -0.92% |
| 2008-09-19 | 4.39 | 4.40 | 3.78 | 4.37 | 89831 | 373794 | -0.03 | -0.68% |
| 2008-09-12 | 4.91 | 4.99 | 4.36 | 4.40 | 80697 | 369302 | -0.52 | -10.57% |
| 2008-09-05 | 5.31 | 5.41 | 4.92 | 4.92 | 95632 | 493641 | -0.45 | -8.38% |
| 2008-08-29 | 5.35 | 5.54 | 4.91 | 5.37 | 111167 | 584593 | 0.03 | 0.56% |
| 2008-08-22 | 5.95 | 5.95 | 5.11 | 5.34 | 132511 | 740805 | -0.56 | -9.49% |
| 2008-08-15 | 6.60 | 6.67 | 5.63 | 5.90 | 118416 | 710503 | -0.72 | -10.88% |
| 2008-08-08 | 8.09 | 8.10 | 6.61 | 6.62 | 100030 | 736759 | -1.46 | -18.07% |
| 2008-08-01 | 8.64 | 8.80 | 7.89 | 8.08 | 136470 | 1145669 | -0.44 | -5.16% |
| 2008-07-25 | 8.23 | 8.86 | 8.18 | 8.52 | 169193 | 1448755 | 0.31 | 3.78% |
| 2008-07-18 | 8.63 | 9.60 | 7.70 | 8.21 | 329365 | 2913956 | -0.71 | -7.96% |
| 2008-07-11 | 7.87 | 9.65 | 7.77 | 8.92 | 556965 | 4951410 | 1.10 | 14.07% |
| 2008-07-04 | 7.18 | 8.16 | 7.12 | 7.82 | 175245 | 1346191 | 0.48 | 6.54% |
| 2008-06-27 | 7.40 | 8.35 | 6.90 | 7.34 | 265388 | 2034794 | -0.28 | -3.67% |
| 2008-06-20 | 8.50 | 9.00 | 7.22 | 7.62 | 203390 | 1687561 | -0.98 | -11.39% |
| 2008-06-13 | 10.29 | 10.40 | 8.51 | 8.60 | 119125 | 1097141 | -2.16 | -20.07% |
| 2008-06-06 | 11.95 | 12.16 | 10.25 | 10.76 | 221339 | 2426327 | -1.29 | -10.71% |
| 2008-05-30 | 12.60 | 12.95 | 11.85 | 12.05 | 148252 | 1834799 | -1.45 | -10.74% |
| 2008-05-23 | 13.64 | 14.01 | 12.04 | 13.50 | 212123 | 2813356 | -0.16 | -1.17% |
| 2008-05-16 | 13.78 | 14.70 | 13.02 | 13.66 | 242648 | 3369972 | -0.80 | -5.53% |
| 2008-05-08 | 13.94 | 16.12 | 13.50 | 14.46 | 395746 | 5908056 | 0.68 | 4.93% |
| 2008-04-30 | 12.82 | 13.99 | 12.68 | 13.78 | 241637 | 3254162 | 0.87 | 6.74% |
| 2008-04-25 | 14.10 | 15.99 | 11.51 | 12.91 | 611707 | 8061684 | -2.03 | -13.59% |
| 2008-04-18 | 37.98 | 39.50 | 14.94 | 14.94 | 104392 | 3170141 | -24.04 | -61.67% |
| 2008-04-11 | 33.40 | 39.94 | 32.50 | 38.98 | 113412 | 4244318 | 5.53 | 16.53% |
| 2008-04-03 | 41.00 | 42.35 | 31.38 | 33.45 | 68843 | 2463317 | -9.52 | -22.16% |
| 2008-03-28 | 45.70 | 46.50 | 39.00 | 42.97 | 51821 | 2259060 | -2.31 | -5.10% |
| 2008-03-21 | 49.61 | 50.75 | 40.20 | 45.28 | 88559 | 3954956 | -5.58 | -10.97% |
| 2008-03-14 | 54.80 | 57.20 | 49.02 | 50.86 | 58562 | 3096589 | -4.84 | -8.69% |
| 2008-03-07 | 55.84 | 62.40 | 54.00 | 55.70 | 148461 | 8785414 | -0.15 | -0.27% |
| 2008-02-29 | 55.70 | 56.70 | 51.00 | 55.85 | 82529 | 4467881 | -0.05 | -0.09% |
| 2008-02-22 | 62.33 | 62.95 | 55.00 | 55.90 | 78939 | 4696307 | -1.38 | -2.41% |
| 2008-02-15 | 57.60 | 58.49 | 54.58 | 57.28 | 45125 | 2547064 | 0.33 | 0.58% |
| 2008-02-05 | 52.80 | 58.22 | 51.20 | 56.95 | 44207 | 2445884 | 7.05 | 14.13% |
| 2008-02-01 | 58.50 | 59.47 | 48.96 | 49.90 | 138982 | 7648376 | -10.10 | -16.83% |
| 2008-01-25 | 71.70 | 73.37 | 59.99 | 60.00 | 173904 | 11322520 | -11.55 | -16.14% |
| 2008-01-18 | 70.15 | 76.68 | 67.60 | 71.55 | 125734 | 9136214 | 1.30 | 1.85% |
| 2008-01-11 | 65.00 | 71.88 | 62.11 | 70.25 | 147218 | 9824520 | 4.65 | 7.09% |
| 2008-01-04 | 58.02 | 66.00 | 58.02 | 65.60 | 133481 | 8275565 | 9.63 | 17.21% |
| 2007-12-27 | 52.90 | 57.99 | 52.18 | 55.97 | 127563 | 7045378 | 3.07 | 5.80% |
| 2007-12-21 | 51.00 | 55.15 | 47.60 | 52.90 | 143094 | 7431901 | 1.90 | 3.73% |
| 2007-12-14 | 46.18 | 53.20 | 46.13 | 51.00 | 120227 | 6019511 | 4.12 | 8.79% |
| 2007-12-07 | 43.88 | 47.76 | 43.21 | 46.88 | 56719 | 2608222 | 2.87 | 6.52% |
| 2007-11-30 | 48.40 | 49.28 | 43.20 | 44.01 | 75390 | 3408108 | -3.79 | -7.93% |
| 2007-11-23 | 50.00 | 51.90 | 46.98 | 47.80 | 101403 | 5034048 | -2.11 | -4.23% |
| 2007-11-16 | 43.49 | 50.89 | 43.12 | 49.91 | 118444 | 5621730 | 5.76 | 13.05% |
| 2007-11-09 | 44.60 | 47.70 | 43.11 | 44.15 | 74813 | 3395035 | 0.55 | 1.26% |
| 2007-11-02 | 46.00 | 49.49 | 43.20 | 43.60 | 109935 | 5074241 | -2.10 | -4.59% |
| 2007-10-26 | 52.99 | 54.00 | 44.44 | 45.70 | 157070 | 7676810 | -8.30 | -15.37% |
| 2007-10-18 | 53.00 | 55.88 | 50.10 | 54.00 | 101621 | 5357204 | 1.00 | 1.89% |
| 2007-10-12 | 49.80 | 56.00 | 44.15 | 53.00 | 296430 | 14881643 | 5.80 | 12.29% |
| 2007-09-28 | 39.69 | 47.20 | 36.85 | 47.20 | 376556 | 15305536 | 7.02 | 17.47% |
| 2007-09-21 | 39.76 | 42.96 | 34.00 | 40.18 | 231591 | 8737592 | 0.00 | 0.00% |
