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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 17.52 | 17.90 | 15.50 | 16.52 | 18718 | 311380 | -1.03 | -5.87% |
| 2009-11-20 | 18.88 | 18.88 | 17.45 | 17.55 | 25885 | 462464 | -0.56 | -3.09% |
| 2009-11-13 | 16.18 | 18.45 | 16.00 | 18.11 | 26870 | 453398 | 1.93 | 11.93% |
| 2009-11-06 | 14.70 | 16.20 | 14.70 | 16.18 | 18676 | 296211 | 1.18 | 7.87% |
| 2009-10-30 | 14.55 | 15.18 | 14.55 | 15.00 | 15512 | 231815 | 0.58 | 4.02% |
| 2009-10-23 | 14.16 | 14.80 | 14.12 | 14.42 | 18412 | 265535 | 0.27 | 1.91% |
| 2009-10-16 | 14.33 | 14.79 | 14.00 | 14.15 | 7142 | 102121 | 1.09 | 8.35% |
| 2009-08-26 | 12.73 | 13.38 | 12.44 | 13.06 | 8477 | 110411 | 2.94 | 29.05% |
| 2009-07-14 | 9.96 | 10.18 | 9.96 | 10.12 | 3477 | 35045 | 0.01 | 0.10% |
| 2009-06-26 | 10.15 | 10.28 | 9.86 | 10.11 | 21068 | 211180 | 0.04 | 0.40% |
| 2009-06-19 | 9.50 | 10.48 | 9.49 | 10.07 | 32758 | 320518 | 0.63 | 6.67% |
| 2009-06-12 | 8.98 | 9.85 | 8.92 | 9.44 | 53822 | 501232 | 0.46 | 5.12% |
| 2009-06-05 | 8.15 | 9.05 | 8.10 | 8.98 | 46719 | 399446 | 0.90 | 11.14% |
| 2009-05-27 | 8.09 | 8.15 | 7.96 | 8.08 | 16479 | 132968 | -0.06 | -0.74% |
| 2009-05-22 | 8.49 | 8.49 | 8.06 | 8.14 | 18217 | 149587 | -0.13 | -1.57% |
| 2009-05-15 | 8.10 | 8.44 | 8.06 | 8.27 | 31735 | 261247 | 0.20 | 2.48% |
| 2009-05-08 | 8.12 | 8.16 | 7.90 | 8.07 | 32637 | 262360 | -0.05 | -0.62% |
| 2009-04-30 | 7.84 | 8.15 | 7.60 | 8.12 | 33576 | 267551 | 0.35 | 4.50% |
| 2009-04-24 | 7.99 | 8.07 | 7.50 | 7.77 | 15576 | 122374 | -0.18 | -2.26% |
| 2009-04-17 | 8.15 | 8.22 | 7.81 | 7.95 | 22049 | 176078 | -0.19 | -2.33% |
| 2009-04-10 | 8.25 | 8.46 | 7.85 | 8.14 | 25181 | 204270 | -0.05 | -0.61% |
| 2009-04-03 | 7.93 | 8.31 | 7.81 | 8.19 | 28243 | 227172 | 0.20 | 2.50% |
| 2009-03-27 | 8.07 | 8.25 | 7.85 | 7.99 | 24949 | 201195 | -0.07 | -0.87% |
| 2009-03-20 | 7.79 | 8.50 | 7.70 | 8.06 | 25199 | 205635 | 0.36 | 4.67% |
| 2009-03-13 | 7.54 | 7.89 | 7.27 | 7.70 | 22341 | 170936 | 0.16 | 2.12% |
| 2009-03-06 | 6.90 | 7.88 | 6.80 | 7.54 | 19716 | 146804 | 0.64 | 9.28% |
| 2009-02-27 | 7.85 | 8.05 | 6.82 | 6.90 | 26310 | 197349 | -1.06 | -13.32% |
| 2009-02-20 | 7.49 | 8.04 | 7.28 | 7.96 | 39529 | 299144 | 0.47 | 6.28% |
| 2009-02-13 | 7.57 | 7.76 | 7.17 | 7.49 | 32934 | 244825 | -0.03 | -0.40% |
| 2009-02-06 | 7.60 | 7.68 | 7.21 | 7.52 | 16505 | 122019 | 0.12 | 1.62% |
| 2009-01-23 | 6.83 | 7.44 | 6.83 | 7.40 | 16466 | 116691 | 0.57 | 8.35% |
| 2009-01-16 | 6.67 | 6.93 | 6.43 | 6.83 | 17178 | 114800 | 0.28 | 4.28% |
| 2009-01-09 | 6.37 | 6.62 | 6.30 | 6.55 | 19740 | 127347 | 0.70 | 11.97% |
| 2008-12-26 | 6.23 | 6.23 | 5.73 | 5.85 | 18071 | 108123 | -0.36 | -5.80% |
| 2008-12-19 | 5.54 | 6.32 | 5.50 | 6.21 | 22936 | 137767 | 0.75 | 13.74% |
| 2008-12-12 | 5.57 | 6.05 | 5.40 | 5.46 | 20679 | 118545 | -0.10 | -1.80% |
| 2008-12-05 | 4.94 | 5.68 | 4.85 | 5.56 | 24228 | 130768 | 0.62 | 12.55% |
| 2008-11-28 | 4.94 | 5.18 | 4.76 | 4.94 | 15028 | 74636 | 0.08 | 1.65% |
| 2008-11-21 | 4.92 | 5.17 | 4.65 | 4.86 | 25767 | 126755 | -0.04 | -0.82% |
| 2008-11-14 | 4.42 | 5.07 | 4.42 | 4.90 | 14003 | 66404 | 0.54 | 12.38% |
| 2008-11-07 | 4.10 | 4.46 | 4.10 | 4.36 | 5151 | 22238 | 0.12 | 2.83% |
| 2008-10-31 | 4.74 | 4.88 | 4.09 | 4.24 | 9740 | 42643 | -0.59 | -12.21% |
| 2008-10-24 | 4.75 | 4.98 | 4.56 | 4.83 | 3647 | 17807 | 0.06 | 1.26% |
| 2008-10-17 | 5.20 | 5.33 | 4.68 | 4.77 | 5065 | 25104 | -0.33 | -6.47% |
| 2008-10-10 | 5.50 | 5.60 | 5.05 | 5.10 | 5414 | 28923 | -0.40 | -7.27% |
| 2008-09-26 | 5.97 | 6.20 | 5.02 | 5.50 | 12354 | 68897 | -0.22 | -3.85% |
| 2008-09-19 | 5.75 | 5.83 | 4.75 | 5.72 | 8637 | 46374 | 0.02 | 0.35% |
| 2008-09-12 | 6.07 | 6.23 | 5.55 | 5.70 | 5442 | 31665 | -0.38 | -6.25% |
| 2008-09-05 | 6.60 | 6.60 | 6.08 | 6.08 | 2151 | 13726 | -0.64 | -9.52% |
| 2008-08-29 | 6.51 | 6.99 | 6.41 | 6.72 | 2529 | 16806 | -0.19 | -2.75% |
| 2008-08-22 | 6.88 | 7.31 | 6.53 | 6.91 | 1726 | 11993 | -0.15 | -2.12% |
| 2008-08-15 | 7.20 | 7.21 | 6.35 | 7.06 | 3173 | 22223 | -0.24 | -3.29% |
| 2008-08-08 | 8.07 | 8.07 | 7.25 | 7.30 | 3030 | 23038 | -0.72 | -8.98% |
| 2008-08-01 | 8.18 | 8.32 | 7.88 | 8.02 | 3959 | 32128 | -0.21 | -2.55% |
| 2008-07-25 | 8.36 | 8.48 | 8.11 | 8.23 | 7697 | 64132 | -0.08 | -0.96% |
| 2008-07-18 | 8.50 | 8.60 | 8.01 | 8.31 | 6699 | 55758 | -0.19 | -2.23% |
| 2008-07-11 | 8.56 | 8.73 | 8.40 | 8.50 | 7026 | 60151 | 0.15 | 1.80% |
| 2008-07-04 | 8.19 | 8.57 | 7.95 | 8.35 | 5052 | 42110 | 0.16 | 1.95% |
| 2008-06-27 | 7.76 | 8.58 | 7.59 | 8.19 | 15469 | 126985 | 0.59 | 7.76% |
| 2008-06-20 | 7.96 | 7.99 | 7.00 | 7.60 | 8266 | 63028 | -0.28 | -3.55% |
| 2008-06-13 | 8.70 | 8.78 | 7.82 | 7.88 | 7167 | 58375 | -1.05 | -11.76% |
| 2008-06-06 | 8.84 | 9.28 | 8.51 | 8.93 | 10142 | 89609 | 0.23 | 2.64% |
| 2008-05-30 | 8.36 | 8.99 | 8.11 | 8.70 | 7895 | 68045 | 0.17 | 1.99% |
| 2008-05-23 | 9.38 | 9.48 | 8.26 | 8.53 | 15216 | 134196 | -0.62 | -6.78% |
| 2008-05-16 | 8.37 | 9.70 | 8.35 | 9.15 | 41600 | 383012 | 0.75 | 8.93% |
| 2008-05-09 | 8.53 | 8.75 | 7.88 | 8.40 | 11571 | 98247 | -0.20 | -2.33% |
| 2008-04-30 | 8.01 | 8.68 | 8.01 | 8.60 | 9837 | 81758 | 0.30 | 3.61% |
| 2008-04-24 | 7.50 | 8.36 | 6.22 | 8.30 | 20727 | 156774 | 1.37 | 19.77% |
| 2008-04-18 | 7.81 | 7.81 | 6.82 | 6.93 | 6252 | 46144 | -0.95 | -12.06% |
| 2008-04-11 | 7.01 | 8.17 | 7.01 | 7.88 | 11161 | 86480 | 0.28 | 3.68% |
| 2008-04-03 | 7.90 | 7.94 | 7.31 | 7.60 | 5204 | 39297 | -0.45 | -5.59% |
| 2008-03-28 | 8.19 | 8.58 | 7.43 | 8.05 | 6495 | 51940 | -0.34 | -4.05% |
| 2008-03-21 | 8.66 | 9.20 | 7.30 | 8.39 | 10567 | 87234 | -0.81 | -8.80% |
| 2008-03-14 | 10.03 | 10.19 | 9.04 | 9.20 | 8118 | 77507 | -1.01 | -9.89% |
| 2008-03-07 | 9.90 | 10.48 | 9.90 | 10.21 | 9783 | 100422 | 0.08 | 0.79% |
| 2008-02-29 | 10.25 | 10.30 | 9.85 | 10.13 | 7127 | 71383 | 0.08 | 0.80% |
| 2008-02-22 | 10.34 | 10.53 | 9.95 | 10.05 | 8825 | 90300 | 0.20 | 2.03% |
| 2008-02-15 | 10.03 | 10.15 | 9.74 | 9.85 | 8501 | 84040 | -0.15 | -1.50% |
| 2008-02-05 | 9.60 | 10.15 | 9.60 | 10.00 | 4341 | 43421 | 0.61 | 6.50% |
| 2008-02-01 | 10.04 | 10.04 | 9.00 | 9.39 | 8357 | 79558 | -0.69 | -6.84% |
| 2008-01-25 | 10.60 | 10.65 | 9.30 | 10.08 | 16274 | 159945 | -0.52 | -4.91% |
| 2008-01-18 | 10.72 | 11.10 | 10.25 | 10.60 | 12225 | 129883 | -0.25 | -2.30% |
| 2008-01-11 | 10.95 | 11.50 | 10.41 | 10.85 | 22495 | 243536 | -0.15 | -1.36% |
| 2008-01-04 | 10.66 | 11.58 | 10.66 | 11.00 | 20990 | 233265 | 0.35 | 3.29% |
| 2007-12-28 | 10.69 | 10.88 | 10.38 | 10.65 | 20121 | 214092 | 0.18 | 1.72% |
| 2007-12-21 | 10.15 | 10.60 | 10.06 | 10.47 | 32696 | 339622 | 0.37 | 3.66% |
| 2007-12-14 | 9.80 | 10.53 | 9.65 | 10.10 | 42373 | 428409 | 0.35 | 3.59% |
| 2007-12-07 | 9.25 | 9.87 | 9.25 | 9.75 | 14419 | 139508 | 0.59 | 6.44% |
| 2007-11-30 | 9.30 | 9.56 | 8.77 | 9.16 | 14329 | 130880 | -0.16 | -1.72% |
| 2007-11-23 | 9.08 | 9.60 | 8.87 | 9.32 | 13475 | 126296 | 0.47 | 5.31% |
| 2007-11-16 | 9.10 | 9.40 | 8.75 | 8.85 | 16761 | 150149 | -0.35 | -3.80% |
| 2007-11-09 | 9.50 | 9.60 | 9.10 | 9.20 | 9615 | 90071 | -0.39 | -4.07% |
| 2007-11-02 | 9.58 | 9.90 | 9.45 | 9.59 | 12084 | 117075 | 0.07 | 0.73% |
| 2007-10-26 | 9.94 | 10.00 | 9.21 | 9.52 | 17133 | 165899 | -0.14 | -1.45% |
| 2007-10-18 | 9.45 | 9.90 | 9.08 | 9.66 | 17134 | 164713 | 0.21 | 2.22% |
| 2007-10-12 | 10.44 | 10.45 | 8.80 | 9.45 | 18154 | 175621 | -0.61 | -6.06% |
| 2007-09-28 | 10.15 | 10.49 | 9.50 | 10.06 | 27459 | 277348 | -0.06 | -0.59% |
| 2007-09-21 | 9.68 | 10.22 | 9.48 | 10.12 | 43433 | 429258 | 0.59 | 6.19% |
| 2007-09-14 | 9.26 | 9.78 | 8.90 | 9.53 | 23221 | 215379 | 0.25 | 2.69% |
| 2007-09-07 | 9.30 | 9.58 | 8.80 | 9.28 | 28615 | 263231 | -0.02 | -0.21% |
| 2007-08-31 | 9.68 | 9.78 | 8.80 | 9.30 | 22505 | 206586 | -0.31 | -3.23% |
| 2007-08-24 | 8.92 | 9.65 | 8.92 | 9.61 | 24355 | 231361 | 0.80 | 9.08% |
| 2007-08-17 | 9.54 | 10.00 | 8.80 | 8.81 | 27899 | 262345 | -0.64 | -6.77% |
| 2007-08-10 | 10.20 | 10.36 | 9.20 | 9.45 | 40234 | 392341 | -0.73 | -7.17% |
| 2007-08-03 | 9.00 | 10.30 | 8.91 | 10.18 | 71804 | 689263 | 1.01 | 11.01% |
| 2007-07-27 | 8.11 | 9.60 | 8.11 | 9.17 | 84574 | 767688 | 1.15 | 14.34% |
| 2007-07-20 | 8.15 | 8.27 | 7.61 | 8.02 | 30796 | 243712 | -0.09 | -1.11% |
| 2007-07-13 | 7.51 | 8.21 | 7.45 | 8.11 | 33293 | 262056 | 0.51 | 6.71% |
| 2007-07-06 | 7.20 | 7.61 | 7.00 | 7.60 | 23791 | 175639 | 0.60 | 8.57% |
| 2007-06-29 | 8.28 | 8.31 | 6.80 | 7.00 | 35144 | 269471 | -1.31 | -15.76% |
| 2007-06-22 | 8.40 | 8.93 | 7.80 | 8.31 | 41048 | 353456 | -0.07 | -0.83% |
| 2007-06-15 | 8.41 | 8.97 | 8.04 | 8.38 | 41848 | 355980 | -0.10 | -1.18% |
| 2007-06-08 | 7.96 | 8.63 | 7.02 | 8.48 | 67778 | 535034 | 0.78 | 10.13% |
| 2007-06-01 | 9.76 | 10.23 | 7.61 | 7.70 | 66354 | 597983 | -2.02 | -20.78% |
| 2007-05-25 | 9.88 | 11.20 | 8.80 | 9.72 | 116249 | 1168636 | -0.68 | -6.54% |
| 2007-05-17 | 10.50 | 11.96 | 9.65 | 10.40 | 136890 | 1470970 | -0.32 | -2.98% |
| 2007-05-11 | 7.70 | 10.99 | 7.60 | 10.72 | 159427 | 1563126 | 3.05 | 39.77% |
| 2007-04-27 | 7.18 | 7.96 | 7.02 | 7.67 | 86330 | 646333 | 0.51 | 7.12% |
| 2007-04-20 | 6.64 | 7.26 | 6.59 | 7.16 | 51429 | 353055 | 0.48 | 7.19% |
| 2007-04-13 | 6.78 | 6.86 | 6.51 | 6.68 | 45502 | 305853 | -0.10 | -1.48% |
| 2007-04-06 | 6.64 | 6.80 | 6.39 | 6.78 | 42430 | 277879 | 0.30 | 4.63% |
| 2007-03-30 | 6.72 | 6.94 | 6.38 | 6.48 | 28159 | 188959 | -0.26 | -3.86% |
| 2007-03-23 | 6.54 | 7.00 | 6.42 | 6.74 | 51199 | 349333 | 0.04 | 0.60% |
| 2007-03-16 | 6.18 | 6.80 | 5.96 | 6.70 | 53200 | 340886 | 0.52 | 8.41% |
| 2007-03-09 | 6.47 | 6.60 | 5.85 | 6.18 | 41778 | 257152 | -0.32 | -4.92% |
| 2007-03-02 | 7.45 | 7.53 | 6.26 | 6.50 | 29900 | 202531 | -1.03 | -13.68% |
| 2007-02-16 | 6.72 | 7.53 | 6.62 | 7.53 | 34041 | 245827 | 0.84 | 12.56% |
| 2007-02-09 | 5.94 | 6.95 | 5.94 | 6.69 | 30969 | 202184 | 0.55 | 8.96% |
| 2007-02-02 | 6.87 | 7.05 | 5.90 | 6.14 | 39138 | 251665 | -0.73 | -10.63% |
| 2007-01-26 | 7.50 | 7.75 | 6.50 | 6.87 | 44887 | 323895 | -0.52 | -7.04% |
| 2007-01-19 | 6.80 | 7.58 | 6.68 | 7.39 | 71371 | 517574 | 0.59 | 8.68% |
| 2007-01-12 | 5.79 | 7.10 | 5.72 | 6.80 | 99513 | 651213 | 1.09 | 19.09% |
| 2007-01-05 | 5.42 | 5.80 | 5.42 | 5.71 | 17130 | 95898 | 0.30 | 5.54% |
| 2006-12-29 | 5.56 | 5.67 | 5.33 | 5.41 | 24399 | 134312 | -0.08 | -1.46% |
| 2006-12-22 | 5.29 | 5.68 | 5.29 | 5.49 | 44631 | 246452 | 0.21 | 3.98% |
| 2006-12-15 | 5.05 | 5.31 | 5.00 | 5.28 | 21185 | 109576 | 0.16 | 3.12% |
| 2006-12-08 | 5.38 | 5.66 | 5.07 | 5.12 | 39481 | 212341 | -0.26 | -4.83% |
| 2006-12-01 | 5.28 | 5.50 | 5.14 | 5.38 | 23719 | 127542 | 0.16 | 3.06% |
