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 | 11.44 | 11.58 | 10.15 | 10.48 | 397218 | 4357453 | -0.95 | -8.31% |
| 2009-11-20 | 11.19 | 11.60 | 10.87 | 11.43 | 507764 | 5707000 | 0.23 | 2.05% |
| 2009-11-13 | 10.55 | 11.35 | 10.34 | 11.20 | 521386 | 5728436 | 0.63 | 5.96% |
| 2009-11-06 | 9.99 | 10.90 | 9.85 | 10.57 | 454100 | 4763545 | 0.39 | 3.83% |
| 2009-10-30 | 10.19 | 10.30 | 9.54 | 10.18 | 265917 | 2655566 | -0.04 | -0.39% |
| 2009-10-23 | 9.56 | 10.60 | 9.55 | 10.22 | 334471 | 3338344 | 0.56 | 5.80% |
| 2009-10-16 | 9.50 | 10.07 | 9.35 | 9.66 | 212605 | 2070844 | 0.17 | 1.79% |
| 2009-10-09 | 9.16 | 9.49 | 9.00 | 9.49 | 24407 | 227014 | 0.43 | 4.75% |
| 2009-09-30 | 9.70 | 9.90 | 8.80 | 9.06 | 110129 | 1026539 | -0.38 | -4.03% |
| 2009-09-25 | 9.87 | 10.49 | 9.10 | 9.44 | 150266 | 1472580 | -0.84 | -8.17% |
| 2009-09-18 | 9.89 | 10.79 | 9.76 | 10.28 | 337367 | 3462924 | 0.33 | 3.32% |
| 2009-09-11 | 9.56 | 10.10 | 9.36 | 9.95 | 227800 | 2214943 | 0.35 | 3.65% |
| 2009-09-04 | 9.60 | 9.70 | 8.78 | 9.60 | 189558 | 1747443 | -0.17 | -1.74% |
| 2009-08-28 | 9.33 | 10.60 | 9.18 | 9.77 | 346087 | 3455807 | 0.44 | 4.72% |
| 2009-08-21 | 9.77 | 9.77 | 8.60 | 9.33 | 173231 | 1580695 | -0.62 | -6.23% |
| 2009-08-14 | 11.10 | 11.48 | 9.89 | 9.95 | 208097 | 2228545 | -1.08 | -9.79% |
| 2009-08-07 | 11.39 | 11.77 | 10.90 | 11.03 | 306782 | 3462295 | -0.36 | -3.16% |
| 2009-07-31 | 12.51 | 12.63 | 10.60 | 11.39 | 322988 | 3781474 | -1.19 | -9.46% |
| 2009-07-24 | 11.88 | 12.95 | 11.66 | 12.58 | 443316 | 5468748 | 0.73 | 6.16% |
| 2009-07-17 | 10.84 | 11.98 | 10.81 | 11.85 | 320706 | 3667087 | 1.00 | 9.22% |
| 2009-07-10 | 10.70 | 11.19 | 10.45 | 10.85 | 318061 | 3438514 | 0.07 | 0.65% |
| 2009-07-03 | 9.84 | 11.08 | 9.70 | 10.78 | 479297 | 5013036 | 0.88 | 8.89% |
| 2009-06-26 | 9.99 | 10.27 | 9.50 | 9.90 | 302037 | 2976312 | 0.03 | 0.30% |
| 2009-06-19 | 9.43 | 10.38 | 9.16 | 9.87 | 439444 | 4341008 | 0.46 | 4.89% |
| 2009-06-12 | 9.08 | 10.25 | 8.88 | 9.41 | 491659 | 4727080 | 0.36 | 3.98% |
| 2009-06-05 | 9.11 | 9.42 | 8.93 | 9.05 | 209154 | 1911209 | 0.04 | 0.44% |
| 2009-05-27 | 9.15 | 9.42 | 8.78 | 9.01 | 190549 | 1742945 | -0.38 | -4.05% |
| 2009-05-22 | 8.90 | 10.19 | 8.70 | 9.39 | 863842 | 8265808 | 0.52 | 5.86% |
| 2009-05-15 | 8.80 | 9.08 | 8.15 | 8.87 | 332776 | 2853533 | 0.07 | 0.80% |
| 2009-05-08 | 8.49 | 9.16 | 8.46 | 8.80 | 407341 | 3561799 | 0.29 | 3.41% |
| 2009-04-30 | 8.09 | 8.65 | 8.00 | 8.51 | 249622 | 2057606 | 0.44 | 5.45% |
| 2009-04-24 | 8.87 | 9.56 | 7.90 | 8.07 | 474092 | 4112111 | -1.01 | -11.12% |
| 2009-04-17 | 8.68 | 9.55 | 8.41 | 9.08 | 738472 | 6588059 | 0.41 | 4.73% |
| 2009-04-10 | 7.56 | 8.79 | 7.56 | 8.67 | 653308 | 5328745 | 1.27 | 17.16% |
| 2009-04-03 | 7.10 | 7.88 | 7.01 | 7.40 | 503359 | 3782671 | 0.26 | 3.64% |
| 2009-03-27 | 6.98 | 7.48 | 6.88 | 7.14 | 347308 | 2488780 | 0.16 | 2.29% |
| 2009-03-20 | 6.61 | 7.30 | 6.52 | 6.98 | 312175 | 2185880 | 0.30 | 4.49% |
| 2009-03-13 | 6.75 | 7.10 | 6.15 | 6.68 | 283998 | 1898912 | -0.10 | -1.48% |
| 2009-03-06 | 6.28 | 6.87 | 6.09 | 6.78 | 279229 | 1832864 | 0.53 | 8.48% |
| 2009-02-27 | 7.77 | 8.13 | 6.13 | 6.25 | 370511 | 2734114 | -1.59 | -20.28% |
| 2009-02-20 | 7.75 | 8.57 | 7.40 | 7.84 | 611090 | 4880158 | 0.05 | 0.64% |
| 2009-02-13 | 7.16 | 7.98 | 6.92 | 7.79 | 652125 | 4838110 | 0.69 | 9.72% |
| 2009-02-06 | 6.20 | 7.30 | 6.11 | 7.10 | 600724 | 4178831 | 0.91 | 14.70% |
| 2009-01-23 | 6.25 | 6.38 | 6.01 | 6.19 | 273328 | 1684884 | -0.07 | -1.12% |
| 2009-01-16 | 6.22 | 6.55 | 5.92 | 6.26 | 433021 | 2716764 | 0.04 | 0.64% |
| 2009-01-09 | 5.70 | 6.42 | 5.50 | 6.22 | 524371 | 3185255 | 0.37 | 6.33% |
| 2008-12-26 | 6.00 | 6.99 | 5.80 | 5.85 | 1182844 | 7614786 | -0.20 | -3.31% |
| 2008-12-19 | 4.86 | 6.48 | 4.76 | 6.05 | 957530 | 5450545 | 1.32 | 27.91% |
| 2008-12-12 | 5.25 | 5.50 | 4.71 | 4.73 | 474015 | 2481634 | -0.52 | -9.90% |
| 2008-12-05 | 4.21 | 5.37 | 4.15 | 5.25 | 528924 | 2583363 | 1.00 | 23.53% |
| 2008-11-28 | 4.65 | 4.85 | 4.15 | 4.25 | 231316 | 1042882 | -0.44 | -9.38% |
| 2008-11-21 | 4.90 | 5.22 | 4.40 | 4.69 | 494568 | 2417810 | -0.43 | -8.40% |
| 2008-11-14 | 4.03 | 5.26 | 4.02 | 5.12 | 152294 | 740767 | 1.13 | 28.32% |
| 2008-11-07 | 3.94 | 4.08 | 3.78 | 3.99 | 17554 | 69347 | 0.11 | 2.83% |
| 2008-10-31 | 4.18 | 4.18 | 3.75 | 3.88 | 27460 | 108690 | -0.36 | -8.49% |
| 2008-10-24 | 4.19 | 4.58 | 4.00 | 4.24 | 38182 | 164154 | 0.05 | 1.19% |
| 2008-10-17 | 4.51 | 5.13 | 4.05 | 4.19 | 31846 | 145060 | -0.52 | -11.04% |
| 2008-10-10 | 5.49 | 5.67 | 4.71 | 4.71 | 25691 | 134568 | -0.85 | -15.29% |
| 2008-09-26 | 5.84 | 6.05 | 5.28 | 5.56 | 76677 | 436235 | 0.06 | 1.09% |
| 2008-09-19 | 5.56 | 5.79 | 4.88 | 5.50 | 59110 | 315325 | -0.26 | -4.51% |
| 2008-09-12 | 8.31 | 8.32 | 5.60 | 5.76 | 44849 | 332634 | -2.55 | -30.69% |
| 2008-09-05 | 8.77 | 8.78 | 7.75 | 8.31 | 64507 | 533873 | -0.59 | -6.63% |
| 2008-08-29 | 10.70 | 11.35 | 8.43 | 8.90 | 111209 | 1066553 | -1.76 | -16.51% |
| 2008-08-22 | 10.28 | 11.12 | 9.24 | 10.66 | 143044 | 1465947 | 0.39 | 3.80% |
| 2008-08-15 | 12.45 | 12.45 | 9.08 | 10.27 | 186621 | 1906322 | -2.28 | -18.17% |
| 2008-08-08 | 10.55 | 13.69 | 10.50 | 12.55 | 330875 | 4037475 | 1.71 | 15.78% |
| 2008-08-01 | 9.48 | 10.84 | 9.16 | 10.84 | 75419 | 750441 | 1.49 | 15.94% |
| 2008-07-25 | 8.69 | 9.78 | 8.65 | 9.35 | 38884 | 364039 | 0.63 | 7.22% |
| 2008-07-18 | 9.35 | 9.62 | 8.40 | 8.72 | 26135 | 234997 | -0.68 | -7.23% |
| 2008-07-11 | 9.15 | 10.30 | 9.05 | 9.40 | 72949 | 701056 | 0.30 | 3.30% |
| 2008-07-04 | 8.51 | 9.15 | 8.20 | 9.10 | 36691 | 318079 | 0.28 | 3.17% |
| 2008-06-27 | 8.70 | 10.01 | 8.51 | 8.82 | 51703 | 480246 | -0.01 | -0.11% |
| 2008-06-20 | 9.91 | 10.15 | 8.48 | 8.83 | 36024 | 335363 | -1.07 | -10.81% |
| 2008-06-13 | 12.24 | 12.24 | 9.86 | 9.90 | 19597 | 211293 | -2.68 | -21.30% |
| 2008-06-06 | 12.15 | 12.80 | 11.80 | 12.58 | 32431 | 395934 | 0.43 | 3.54% |
| 2008-05-30 | 13.30 | 13.30 | 11.93 | 12.15 | 21587 | 270271 | -0.96 | -7.32% |
| 2008-05-23 | 13.84 | 14.30 | 12.41 | 13.11 | 33915 | 450320 | -0.73 | -5.28% |
| 2008-05-16 | 13.70 | 14.81 | 13.40 | 13.84 | 60053 | 843811 | 0.12 | 0.88% |
| 2008-05-09 | 13.60 | 15.08 | 13.33 | 13.72 | 75370 | 1057028 | 0.32 | 2.39% |
| 2008-04-30 | 12.94 | 13.67 | 12.80 | 13.40 | 33526 | 444738 | 0.27 | 2.06% |
| 2008-04-25 | 13.33 | 13.71 | 11.08 | 13.13 | 83033 | 1072145 | 0.88 | 7.18% |
| 2008-04-18 | 15.00 | 15.00 | 12.22 | 12.25 | 36747 | 499902 | -3.12 | -20.30% |
| 2008-04-11 | 14.92 | 17.30 | 14.44 | 15.37 | 60954 | 955032 | 0.52 | 3.50% |
| 2008-04-03 | 17.00 | 17.32 | 14.05 | 14.85 | 24365 | 374950 | -2.77 | -15.72% |
| 2008-03-28 | 18.50 | 19.49 | 16.01 | 17.62 | 30821 | 550745 | -1.49 | -7.80% |
| 2008-03-21 | 21.40 | 21.78 | 16.58 | 19.11 | 51702 | 970119 | -2.22 | -10.41% |
| 2008-03-14 | 23.31 | 23.50 | 21.05 | 21.33 | 38900 | 861063 | -2.18 | -9.27% |
| 2008-03-07 | 24.43 | 25.18 | 23.36 | 23.51 | 77577 | 1884518 | -1.38 | -5.54% |
| 2008-02-29 | 22.00 | 25.38 | 21.35 | 24.89 | 100613 | 2393162 | 2.97 | 13.55% |
| 2008-02-22 | 23.40 | 24.30 | 21.50 | 21.92 | 49012 | 1137882 | -0.99 | -4.32% |
| 2008-02-15 | 23.58 | 25.80 | 22.53 | 22.91 | 13842 | 326613 | -0.59 | -2.51% |
| 2008-02-05 | 22.40 | 23.90 | 22.40 | 23.50 | 13583 | 316953 | 1.90 | 8.80% |
| 2008-02-01 | 24.51 | 24.51 | 20.50 | 21.60 | 36970 | 833194 | -2.94 | -11.98% |
| 2008-01-25 | 27.42 | 27.95 | 23.50 | 24.54 | 62809 | 1571148 | -2.80 | -10.24% |
| 2008-01-18 | 29.33 | 29.80 | 25.88 | 27.34 | 81561 | 2303335 | -1.96 | -6.69% |
| 2008-01-11 | 27.40 | 29.30 | 26.70 | 29.30 | 103536 | 2896190 | 1.56 | 5.62% |
| 2008-01-04 | 26.68 | 29.39 | 26.50 | 27.74 | 79395 | 2222458 | 1.06 | 3.97% |
| 2007-12-28 | 25.80 | 27.38 | 25.48 | 26.68 | 115719 | 3065682 | 1.00 | 3.89% |
| 2007-12-21 | 23.28 | 26.48 | 22.58 | 25.68 | 161596 | 4015006 | 2.78 | 12.14% |
| 2007-12-14 | 21.97 | 24.47 | 21.61 | 22.90 | 107822 | 2531555 | 0.60 | 2.69% |
| 2007-12-07 | 21.10 | 22.98 | 21.00 | 22.30 | 75265 | 1650684 | 0.90 | 4.21% |
| 2007-11-30 | 24.37 | 25.32 | 21.35 | 21.40 | 155277 | 3624058 | -2.56 | -10.68% |
| 2007-11-23 | 21.33 | 27.72 | 21.10 | 23.96 | 388491 | 9839637 | 0.96 | 4.17% |
| 2007-11-16 | 22.00 | 25.40 | 18.78 | 23.00 | 191754 | 4220330 | 0.00 | 0.00% |
