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 | 11.23 | 11.76 | 10.09 | 10.13 | 257712 | 2861320 | -1.13 | -10.04% |
| 2009-11-20 | 10.67 | 11.57 | 10.67 | 11.26 | 342154 | 3827335 | 0.52 | 4.84% |
| 2009-11-13 | 10.30 | 10.86 | 10.10 | 10.74 | 225218 | 2373605 | 0.47 | 4.58% |
| 2009-11-06 | 9.26 | 10.88 | 9.25 | 10.27 | 226905 | 2332958 | 0.77 | 8.11% |
| 2009-10-30 | 10.00 | 10.08 | 9.35 | 9.50 | 89275 | 863526 | -0.51 | -5.09% |
| 2009-10-23 | 9.65 | 10.23 | 9.53 | 10.01 | 140017 | 1391356 | 0.36 | 3.73% |
| 2009-10-16 | 9.22 | 9.97 | 9.10 | 9.65 | 145139 | 1391168 | 0.45 | 4.89% |
| 2009-10-09 | 8.87 | 9.25 | 8.80 | 9.20 | 18506 | 167569 | 0.48 | 5.50% |
| 2009-09-30 | 9.27 | 9.46 | 8.45 | 8.72 | 54102 | 483960 | -0.55 | -5.93% |
| 2009-09-25 | 9.80 | 10.70 | 9.00 | 9.27 | 193837 | 1911609 | -0.65 | -6.55% |
| 2009-09-18 | 9.16 | 11.38 | 8.94 | 9.92 | 294848 | 2951695 | 0.79 | 8.65% |
| 2009-09-11 | 8.62 | 9.28 | 8.49 | 9.13 | 167962 | 1498690 | 0.49 | 5.67% |
| 2009-09-04 | 8.70 | 8.75 | 7.90 | 8.64 | 82367 | 690871 | -0.21 | -2.37% |
| 2009-08-28 | 8.65 | 9.36 | 8.25 | 8.85 | 139870 | 1232086 | 0.11 | 1.26% |
| 2009-08-21 | 9.13 | 9.37 | 7.88 | 8.74 | 130902 | 1119544 | -0.68 | -7.22% |
| 2009-08-14 | 11.25 | 11.52 | 9.42 | 9.42 | 190878 | 2055969 | -1.64 | -14.83% |
| 2009-08-07 | 10.48 | 11.21 | 10.19 | 11.06 | 283018 | 3055067 | 0.59 | 5.63% |
| 2009-07-31 | 10.25 | 11.84 | 9.80 | 10.47 | 467991 | 5098373 | 0.21 | 2.05% |
| 2009-07-24 | 10.30 | 10.54 | 10.03 | 10.26 | 197406 | 2033304 | -0.03 | -0.29% |
| 2009-07-17 | 9.97 | 10.88 | 9.95 | 10.29 | 282967 | 2926869 | 0.32 | 3.21% |
| 2009-07-10 | 9.93 | 10.09 | 9.50 | 9.97 | 119993 | 1179633 | 0.01 | 0.10% |
| 2009-07-03 | 9.75 | 10.19 | 9.38 | 9.96 | 142951 | 1391639 | 0.14 | 1.43% |
| 2009-06-26 | 10.05 | 10.12 | 9.72 | 9.82 | 85939 | 853716 | -0.22 | -2.19% |
| 2009-06-19 | 9.74 | 10.26 | 9.71 | 10.04 | 116931 | 1173124 | 0.35 | 3.61% |
| 2009-06-12 | 10.51 | 10.79 | 9.65 | 9.69 | 185073 | 1882812 | -0.98 | -9.19% |
| 2009-06-05 | 9.96 | 11.24 | 9.82 | 10.67 | 316461 | 3304763 | 0.76 | 7.67% |
| 2009-05-27 | 9.52 | 10.48 | 9.45 | 9.91 | 170755 | 1719460 | 0.62 | 6.67% |
| 2009-05-22 | 9.67 | 9.89 | 9.14 | 9.29 | 125223 | 1193384 | -0.26 | -2.72% |
| 2009-05-15 | 9.93 | 10.08 | 9.02 | 9.55 | 120263 | 1131464 | -0.38 | -3.83% |
| 2009-05-08 | 9.40 | 10.47 | 9.40 | 9.93 | 306422 | 3071713 | 0.54 | 5.75% |
| 2009-04-30 | 9.12 | 9.68 | 8.43 | 9.39 | 135797 | 1237606 | 0.35 | 3.87% |
| 2009-04-24 | 9.41 | 9.98 | 8.85 | 9.04 | 183733 | 1739092 | -0.59 | -6.13% |
| 2009-04-17 | 9.41 | 10.97 | 9.20 | 9.63 | 413518 | 4171275 | 0.22 | 2.34% |
| 2009-04-10 | 8.54 | 9.57 | 8.44 | 9.41 | 252477 | 2292646 | 0.82 | 9.55% |
| 2009-04-03 | 8.52 | 8.92 | 8.26 | 8.59 | 192938 | 1665004 | 0.01 | 0.12% |
| 2009-03-27 | 8.15 | 8.85 | 8.05 | 8.58 | 230712 | 1955032 | 0.41 | 5.02% |
| 2009-03-20 | 7.80 | 8.48 | 7.58 | 8.17 | 230883 | 1892880 | 0.39 | 5.01% |
| 2009-03-13 | 7.66 | 8.22 | 7.42 | 7.78 | 152473 | 1194746 | 0.13 | 1.70% |
| 2009-03-06 | 6.88 | 7.97 | 6.88 | 7.65 | 167034 | 1244901 | 0.05 | 0.66% |
| 2009-02-26 | 8.70 | 9.15 | 7.52 | 7.60 | 238456 | 2048185 | -1.25 | -14.12% |
| 2009-02-20 | 8.41 | 9.46 | 7.40 | 8.85 | 424828 | 3611144 | 0.50 | 5.99% |
| 2009-02-13 | 7.42 | 8.56 | 7.30 | 8.35 | 237326 | 1877778 | 1.02 | 13.91% |
| 2009-02-06 | 6.69 | 7.39 | 6.58 | 7.33 | 214201 | 1525319 | 0.60 | 8.91% |
| 2009-01-23 | 6.62 | 6.97 | 6.40 | 6.73 | 144142 | 970844 | 0.13 | 1.97% |
| 2009-01-16 | 6.43 | 6.89 | 6.11 | 6.60 | 221958 | 1468440 | 0.15 | 2.33% |
| 2009-01-09 | 5.87 | 6.58 | 5.80 | 6.45 | 149054 | 933923 | 0.47 | 7.86% |
| 2008-12-26 | 6.43 | 6.79 | 5.83 | 5.98 | 167270 | 1053883 | -0.42 | -6.56% |
| 2008-12-19 | 5.78 | 6.54 | 5.72 | 6.40 | 150197 | 931001 | 0.73 | 12.88% |
| 2008-12-12 | 6.30 | 6.78 | 5.60 | 5.67 | 230123 | 1451593 | -0.72 | -11.27% |
| 2008-12-05 | 4.92 | 6.69 | 4.92 | 6.39 | 276750 | 1626982 | 1.47 | 29.88% |
| 2008-11-28 | 5.50 | 5.62 | 4.79 | 4.92 | 100812 | 515367 | -0.60 | -10.87% |
| 2008-11-21 | 5.32 | 5.84 | 5.06 | 5.52 | 241375 | 1337221 | 0.24 | 4.54% |
| 2008-11-14 | 4.34 | 5.33 | 4.30 | 5.28 | 184472 | 887475 | 1.01 | 23.65% |
| 2008-11-07 | 4.53 | 4.72 | 3.91 | 4.27 | 110871 | 466301 | -0.40 | -8.56% |
| 2008-10-31 | 5.65 | 5.77 | 4.50 | 4.67 | 117220 | 592100 | -1.18 | -20.17% |
| 2008-10-24 | 6.08 | 6.91 | 5.71 | 5.85 | 131735 | 822397 | -0.30 | -4.88% |
| 2008-10-17 | 7.02 | 7.90 | 6.01 | 6.15 | 255348 | 1803096 | -0.87 | -12.39% |
| 2008-10-10 | 6.75 | 7.79 | 6.65 | 7.02 | 329360 | 2388605 | 0.02 | 0.29% |
| 2008-09-26 | 6.50 | 7.08 | 5.78 | 7.00 | 213527 | 1405576 | 0.81 | 13.09% |
| 2008-09-19 | 6.60 | 6.69 | 5.20 | 6.19 | 133203 | 795799 | -0.47 | -7.06% |
| 2008-09-12 | 6.17 | 7.16 | 5.82 | 6.66 | 241480 | 1575596 | 0.41 | 6.56% |
| 2008-09-05 | 6.63 | 6.63 | 5.60 | 6.25 | 114027 | 701512 | -0.51 | -7.54% |
| 2008-08-29 | 6.75 | 7.18 | 6.21 | 6.76 | 236206 | 1589818 | 0.16 | 2.42% |
| 2008-08-22 | 5.80 | 6.60 | 5.21 | 6.60 | 65326 | 399770 | 0.73 | 12.44% |
| 2008-08-15 | 6.60 | 6.80 | 5.47 | 5.87 | 30654 | 182907 | -0.79 | -11.86% |
| 2008-08-08 | 7.01 | 7.47 | 6.66 | 6.66 | 50788 | 362402 | -0.38 | -5.40% |
| 2008-08-01 | 7.50 | 7.57 | 6.82 | 7.04 | 29672 | 216308 | -0.44 | -5.88% |
| 2008-07-25 | 6.99 | 7.57 | 6.88 | 7.48 | 52062 | 383825 | 0.54 | 7.78% |
| 2008-07-18 | 7.23 | 7.54 | 6.58 | 6.94 | 36832 | 260656 | -0.29 | -4.01% |
| 2008-07-11 | 6.83 | 7.71 | 6.80 | 7.23 | 75703 | 556448 | 0.37 | 5.39% |
| 2008-07-04 | 6.34 | 6.98 | 6.32 | 6.86 | 37957 | 251011 | 0.52 | 8.20% |
| 2008-06-27 | 6.70 | 7.18 | 6.18 | 6.34 | 48355 | 321673 | -0.41 | -6.07% |
| 2008-06-20 | 15.90 | 16.43 | 6.55 | 6.75 | 61135 | 672209 | -9.16 | -57.57% |
| 2008-06-13 | 18.00 | 18.60 | 15.91 | 15.91 | 24086 | 408533 | -3.41 | -17.65% |
| 2008-06-06 | 19.70 | 19.88 | 18.65 | 19.32 | 14620 | 281490 | -0.50 | -2.52% |
| 2008-05-30 | 20.34 | 20.34 | 19.28 | 19.82 | 15829 | 312162 | -0.58 | -2.84% |
| 2008-05-23 | 21.09 | 21.72 | 19.22 | 20.40 | 32523 | 667510 | -0.80 | -3.77% |
| 2008-05-16 | 21.90 | 23.16 | 20.71 | 21.20 | 59667 | 1320170 | -0.78 | -3.55% |
| 2008-05-09 | 21.18 | 22.84 | 20.22 | 21.98 | 74461 | 1598548 | 1.85 | 9.19% |
| 2008-04-29 | 20.00 | 20.55 | 19.80 | 20.13 | 17256 | 347999 | -0.17 | -0.84% |
| 2008-04-25 | 19.49 | 20.99 | 16.91 | 20.30 | 80546 | 1580867 | 2.26 | 12.53% |
| 2008-04-18 | 20.00 | 21.00 | 18.00 | 18.04 | 58456 | 1161052 | -2.38 | -11.65% |
| 2008-04-11 | 16.62 | 21.25 | 16.22 | 20.42 | 82382 | 1598203 | 3.80 | 22.86% |
| 2008-04-03 | 18.40 | 18.86 | 15.80 | 16.62 | 18801 | 321780 | -2.33 | -12.30% |
| 2008-03-28 | 18.98 | 19.28 | 17.62 | 18.95 | 28080 | 518400 | 0.38 | 2.05% |
| 2008-03-21 | 19.97 | 20.08 | 16.90 | 18.57 | 35811 | 650895 | -1.45 | -7.24% |
| 2008-03-14 | 21.80 | 22.02 | 19.81 | 20.02 | 23983 | 499394 | -2.08 | -9.41% |
| 2008-03-07 | 22.30 | 23.35 | 21.53 | 22.10 | 39797 | 898779 | -0.41 | -1.82% |
| 2008-02-29 | 21.75 | 22.55 | 20.99 | 22.51 | 37010 | 805402 | 0.66 | 3.02% |
| 2008-02-22 | 23.21 | 23.70 | 21.55 | 21.85 | 52795 | 1206786 | -0.89 | -3.91% |
| 2008-02-15 | 22.11 | 22.80 | 21.68 | 22.74 | 24567 | 547034 | 0.33 | 1.47% |
| 2008-02-05 | 22.37 | 22.41 | 21.88 | 22.41 | 14483 | 321347 | 2.06 | 10.12% |
| 2008-02-01 | 23.48 | 23.62 | 19.60 | 20.35 | 37726 | 816856 | -3.45 | -14.50% |
| 2008-01-25 | 27.11 | 27.80 | 22.50 | 23.80 | 81666 | 2013047 | -3.70 | -13.46% |
| 2008-01-18 | 24.19 | 28.38 | 23.91 | 27.50 | 130373 | 3475774 | 3.10 | 12.71% |
| 2008-01-11 | 24.46 | 25.20 | 23.01 | 24.40 | 65125 | 1565541 | -0.20 | -0.81% |
| 2008-01-04 | 23.19 | 25.00 | 22.80 | 24.60 | 46709 | 1133726 | 1.59 | 6.91% |
| 2007-12-28 | 22.06 | 23.87 | 21.88 | 23.01 | 78433 | 1791126 | 1.18 | 5.41% |
| 2007-12-21 | 20.54 | 21.88 | 20.02 | 21.83 | 56628 | 1191625 | 1.29 | 6.28% |
| 2007-12-14 | 19.50 | 21.43 | 19.31 | 20.54 | 78187 | 1603209 | 0.86 | 4.37% |
| 2007-12-07 | 19.00 | 19.80 | 18.64 | 19.68 | 51415 | 994489 | 0.63 | 3.31% |
| 2007-11-30 | 21.02 | 21.93 | 18.95 | 19.05 | 112443 | 2287134 | -1.75 | -8.41% |
| 2007-11-23 | 22.36 | 24.49 | 20.28 | 20.80 | 240638 | 5397253 | -2.95 | -12.42% |
| 2007-11-16 | 25.00 | 25.80 | 23.00 | 23.75 | 161520 | 3907036 | 0.00 | 0.00% |
