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 | 8.78 | 8.99 | 7.79 | 7.88 | 334190 | 2850182 | -0.87 | -9.94% |
| 2009-11-20 | 8.45 | 8.96 | 8.22 | 8.75 | 205835 | 1756532 | 0.41 | 4.92% |
| 2009-11-13 | 7.49 | 8.61 | 7.44 | 8.34 | 331987 | 2709710 | 0.86 | 11.50% |
| 2009-11-06 | 7.15 | 7.70 | 7.00 | 7.48 | 215409 | 1607960 | 0.29 | 4.03% |
| 2009-10-30 | 8.11 | 8.15 | 7.01 | 7.19 | 390899 | 2851144 | -0.67 | -8.52% |
| 2009-10-22 | 6.88 | 7.86 | 6.88 | 7.86 | 321394 | 2382107 | 0.96 | 13.91% |
| 2009-10-16 | 6.15 | 7.12 | 6.09 | 6.90 | 220629 | 1466893 | 0.78 | 12.74% |
| 2009-10-09 | 5.84 | 6.15 | 5.84 | 6.12 | 20580 | 124837 | 0.26 | 4.44% |
| 2009-09-30 | 6.50 | 6.50 | 5.79 | 5.86 | 61858 | 374130 | -0.60 | -9.29% |
| 2009-09-25 | 6.42 | 6.66 | 6.13 | 6.46 | 146334 | 932197 | -0.04 | -0.61% |
| 2009-09-18 | 5.75 | 6.75 | 5.75 | 6.50 | 273166 | 1734011 | 0.65 | 11.11% |
| 2009-09-11 | 5.97 | 6.15 | 5.74 | 5.85 | 110191 | 653213 | -0.16 | -2.66% |
| 2009-09-04 | 5.96 | 6.06 | 5.33 | 6.01 | 116371 | 670439 | -0.05 | -0.82% |
| 2009-08-28 | 5.70 | 6.19 | 5.55 | 6.06 | 160934 | 945205 | 0.52 | 9.39% |
| 2009-08-21 | 5.61 | 5.61 | 4.97 | 5.54 | 173794 | 917744 | -0.07 | -1.25% |
| 2009-08-14 | 6.58 | 6.69 | 5.61 | 5.61 | 148922 | 903675 | -0.95 | -14.48% |
| 2009-08-07 | 7.00 | 7.09 | 6.44 | 6.56 | 197535 | 1328364 | -0.37 | -5.34% |
| 2009-07-31 | 6.87 | 7.43 | 6.59 | 6.93 | 327107 | 2319979 | 0.19 | 2.82% |
| 2009-07-24 | 7.17 | 7.25 | 6.65 | 6.74 | 206991 | 1430384 | -0.42 | -5.87% |
| 2009-07-17 | 6.82 | 7.30 | 6.71 | 7.16 | 194897 | 1360761 | 0.28 | 4.07% |
| 2009-07-10 | 6.99 | 7.09 | 6.68 | 6.88 | 190706 | 1316433 | 0.00 | 0.00% |
| 2009-07-03 | 6.63 | 6.97 | 6.50 | 6.88 | 167058 | 1117712 | 0.25 | 3.77% |
| 2009-06-26 | 6.31 | 6.63 | 6.20 | 6.63 | 199767 | 1283611 | 0.35 | 5.57% |
| 2009-06-19 | 6.50 | 6.78 | 6.21 | 6.28 | 156035 | 995424 | -0.20 | -3.09% |
| 2009-06-12 | 5.90 | 6.69 | 5.83 | 6.48 | 302281 | 1922522 | 0.59 | 10.02% |
| 2009-06-05 | 5.99 | 6.10 | 5.71 | 5.89 | 123940 | 732477 | -0.09 | -1.50% |
| 2009-05-27 | 5.93 | 6.09 | 5.74 | 5.98 | 86547 | 508074 | -0.06 | -0.99% |
| 2009-05-22 | 6.00 | 6.60 | 5.95 | 6.04 | 144501 | 907870 | 0.06 | 1.00% |
| 2009-05-15 | 6.13 | 6.23 | 5.80 | 5.98 | 163355 | 985367 | -0.16 | -2.61% |
| 2009-05-08 | 5.41 | 6.30 | 5.41 | 6.14 | 304548 | 1806936 | 0.65 | 11.84% |
| 2009-04-30 | 5.60 | 5.62 | 5.06 | 5.49 | 154353 | 822971 | -0.12 | -2.14% |
| 2009-04-24 | 5.20 | 5.93 | 5.20 | 5.61 | 283644 | 1588714 | 0.35 | 6.65% |
| 2009-04-17 | 4.85 | 5.69 | 4.85 | 5.26 | 233011 | 1242394 | 0.43 | 8.90% |
| 2009-04-10 | 4.57 | 4.83 | 4.39 | 4.83 | 119051 | 546642 | 0.21 | 4.54% |
| 2009-04-03 | 4.70 | 4.95 | 4.57 | 4.62 | 252043 | 1212242 | 0.04 | 0.87% |
| 2009-03-26 | 4.26 | 4.76 | 4.20 | 4.58 | 135350 | 607442 | 0.20 | 4.57% |
| 2009-03-20 | 4.06 | 4.62 | 3.98 | 4.38 | 177789 | 761690 | 0.39 | 9.77% |
| 2009-03-13 | 3.88 | 4.00 | 3.71 | 3.99 | 93202 | 360009 | 0.06 | 1.53% |
| 2009-03-06 | 3.49 | 3.97 | 3.41 | 3.93 | 138620 | 522178 | 0.26 | 7.08% |
| 2009-02-27 | 4.35 | 4.53 | 3.67 | 3.67 | 240549 | 996259 | -0.68 | -15.63% |
| 2009-02-20 | 4.20 | 4.64 | 4.00 | 4.35 | 316223 | 1365523 | 0.17 | 4.07% |
| 2009-02-13 | 3.80 | 4.28 | 3.78 | 4.18 | 309234 | 1250416 | 0.29 | 7.46% |
| 2009-02-06 | 3.16 | 3.89 | 3.16 | 3.89 | 218959 | 794165 | 0.72 | 22.71% |
| 2009-01-23 | 3.21 | 3.27 | 3.01 | 3.17 | 150063 | 471061 | -0.08 | -2.46% |
| 2009-01-16 | 3.05 | 3.31 | 2.99 | 3.25 | 123783 | 388384 | 0.18 | 5.86% |
| 2009-01-09 | 2.88 | 3.15 | 2.83 | 3.07 | 169295 | 515647 | 0.00 | 0.00% |
| 2008-12-26 | 2.94 | 3.24 | 2.79 | 3.07 | 247933 | 758284 | 0.13 | 4.42% |
| 2008-12-19 | 2.85 | 3.04 | 2.63 | 2.94 | 138488 | 394867 | 0.06 | 2.08% |
| 2008-12-12 | 2.63 | 3.10 | 2.61 | 2.88 | 282783 | 812453 | 0.28 | 10.77% |
| 2008-12-05 | 2.30 | 2.64 | 2.20 | 2.60 | 172233 | 425189 | 0.29 | 12.55% |
| 2008-11-28 | 2.48 | 2.56 | 2.31 | 2.31 | 126177 | 305468 | -0.14 | -5.71% |
| 2008-11-21 | 2.66 | 2.89 | 2.42 | 2.45 | 223279 | 586670 | -0.31 | -11.23% |
| 2008-11-14 | 2.42 | 2.78 | 2.40 | 2.76 | 176782 | 456488 | 0.40 | 16.95% |
| 2008-11-07 | 2.58 | 2.66 | 2.30 | 2.36 | 29875 | 74213 | -0.26 | -9.92% |
| 2008-10-31 | 2.80 | 2.83 | 2.52 | 2.62 | 45984 | 120614 | -0.26 | -9.03% |
| 2008-10-24 | 2.83 | 3.06 | 2.72 | 2.88 | 41374 | 120071 | 0.02 | 0.70% |
| 2008-10-17 | 3.36 | 3.70 | 2.86 | 2.86 | 97227 | 305245 | -0.66 | -18.75% |
| 2008-10-10 | 3.88 | 3.99 | 3.52 | 3.52 | 25312 | 93370 | -0.44 | -11.11% |
| 2008-09-26 | 4.01 | 4.13 | 3.84 | 3.96 | 59115 | 235231 | 0.14 | 3.67% |
| 2008-09-19 | 3.87 | 3.92 | 3.56 | 3.82 | 35245 | 133377 | 0.13 | 3.52% |
| 2008-09-12 | 4.00 | 4.13 | 3.51 | 3.69 | 32160 | 119744 | -0.44 | -10.65% |
| 2008-09-05 | 4.81 | 4.81 | 4.13 | 4.13 | 31746 | 136566 | -0.67 | -13.96% |
| 2008-08-29 | 5.09 | 5.15 | 4.52 | 4.80 | 18771 | 89930 | -0.26 | -5.14% |
| 2008-08-22 | 5.48 | 5.48 | 4.86 | 5.06 | 22148 | 113101 | -0.33 | -6.12% |
| 2008-08-15 | 5.96 | 5.99 | 5.21 | 5.39 | 45480 | 251437 | -0.54 | -9.11% |
| 2008-08-08 | 6.54 | 6.54 | 5.83 | 5.93 | 55546 | 343711 | -0.61 | -9.33% |
| 2008-08-01 | 6.15 | 6.54 | 6.12 | 6.54 | 61679 | 393145 | 0.43 | 7.04% |
| 2008-07-25 | 5.81 | 6.32 | 5.81 | 6.11 | 39513 | 243351 | 0.26 | 4.44% |
| 2008-07-18 | 6.37 | 6.56 | 5.55 | 5.85 | 60371 | 366963 | -0.41 | -6.55% |
| 2008-07-11 | 5.52 | 6.26 | 5.51 | 6.26 | 111215 | 669555 | 0.69 | 12.39% |
| 2008-07-04 | 5.75 | 6.00 | 5.19 | 5.57 | 109792 | 604595 | -0.48 | -7.93% |
| 2008-06-27 | 6.53 | 7.23 | 6.05 | 6.05 | 103609 | 676214 | -0.51 | -7.77% |
| 2008-04-03 | 7.11 | 7.67 | 6.56 | 6.56 | 130400 | 935610 | -0.50 | -7.08% |
| 2008-03-27 | 7.26 | 7.44 | 7.01 | 7.06 | 53402 | 385141 | -0.14 | -1.94% |
| 2008-03-21 | 7.45 | 7.84 | 6.65 | 7.20 | 88003 | 632372 | -0.47 | -6.13% |
| 2008-03-14 | 8.41 | 8.48 | 7.08 | 7.67 | 212629 | 1652286 | -1.15 | -13.04% |
| 2008-03-07 | 9.02 | 9.48 | 8.51 | 8.82 | 91295 | 822825 | -0.37 | -4.03% |
| 2008-02-29 | 9.00 | 9.65 | 8.35 | 9.19 | 77901 | 700081 | -0.03 | -0.33% |
| 2008-02-22 | 9.48 | 9.88 | 9.09 | 9.22 | 91231 | 870065 | 0.61 | 7.08% |
| 2008-02-15 | 8.41 | 9.11 | 8.38 | 8.61 | 42281 | 375235 | -0.04 | -0.46% |
| 2008-02-05 | 8.01 | 8.67 | 7.92 | 8.65 | 23721 | 198243 | 0.77 | 9.77% |
| 2008-02-01 | 9.29 | 9.29 | 7.88 | 7.88 | 61738 | 525358 | -1.48 | -15.81% |
| 2008-01-25 | 10.00 | 10.49 | 8.84 | 9.36 | 116674 | 1093039 | -0.82 | -8.05% |
| 2008-01-18 | 11.65 | 11.70 | 10.11 | 10.18 | 187094 | 2037261 | -1.25 | -10.94% |
| 2008-01-11 | 10.11 | 11.74 | 9.80 | 11.43 | 236977 | 2550220 | 1.30 | 12.83% |
| 2008-01-04 | 10.27 | 10.65 | 9.62 | 10.13 | 115877 | 1157877 | 0.00 | 0.00% |
| 2007-12-28 | 8.90 | 10.46 | 8.90 | 10.13 | 146151 | 1425011 | 1.25 | 14.08% |
| 2007-12-21 | 8.99 | 9.28 | 8.26 | 8.88 | 220541 | 1956788 | 0.25 | 2.90% |
| 2007-12-14 | 7.60 | 8.63 | 7.44 | 8.63 | 86711 | 685395 | 1.17 | 15.68% |
| 2007-11-30 | 6.96 | 7.46 | 6.70 | 7.46 | 67755 | 482657 | 0.56 | 8.12% |
| 2007-11-23 | 6.99 | 7.30 | 6.53 | 6.90 | 67674 | 473568 | -0.07 | -1.00% |
| 2007-11-16 | 6.45 | 7.19 | 6.35 | 6.97 | 108520 | 727531 | 0.29 | 4.34% |
| 2007-11-09 | 7.18 | 7.67 | 6.68 | 6.68 | 125258 | 897223 | -0.50 | -6.96% |
| 2007-11-02 | 8.37 | 8.37 | 7.18 | 7.18 | 236998 | 1824225 | -1.63 | -18.50% |
| 2007-10-26 | 9.27 | 10.25 | 8.81 | 8.81 | 2161 | 19853 | -0.96 | -9.83% |
| 2007-08-03 | 9.40 | 10.11 | 9.05 | 9.77 | 205387 | 1978777 | 0.60 | 6.54% |
| 2007-07-27 | 8.45 | 9.17 | 8.30 | 9.17 | 174903 | 1519026 | 0.75 | 8.91% |
| 2007-07-20 | 8.15 | 8.74 | 7.98 | 8.42 | 139038 | 1169692 | 0.35 | 4.34% |
| 2007-07-13 | 7.75 | 8.55 | 7.20 | 8.07 | 160373 | 1265840 | 0.36 | 4.67% |
| 2007-07-06 | 9.10 | 9.38 | 7.54 | 7.71 | 226534 | 1878011 | -1.65 | -17.63% |
| 2007-06-29 | 9.50 | 10.57 | 9.29 | 9.36 | 334002 | 3341410 | -0.44 | -4.49% |
| 2007-06-22 | 10.97 | 11.52 | 9.71 | 9.80 | 326425 | 3474424 | -1.18 | -10.75% |
| 2007-06-15 | 11.41 | 11.95 | 10.41 | 10.98 | 424863 | 4754958 | 0.11 | 1.01% |
| 2007-06-08 | 9.88 | 10.87 | 8.92 | 10.87 | 312914 | 3074128 | 0.47 | 4.52% |
| 2007-06-01 | 12.50 | 12.74 | 10.40 | 10.40 | 206571 | 2478455 | -2.00 | -16.13% |
| 2007-05-25 | 10.23 | 13.00 | 10.23 | 12.40 | 434653 | 5249057 | 1.64 | 15.24% |
| 2007-05-17 | 9.40 | 10.76 | 9.18 | 10.76 | 342832 | 3474879 | 1.58 | 17.21% |
| 2007-05-11 | 8.60 | 9.18 | 8.00 | 9.18 | 399693 | 3399203 | 0.66 | 7.75% |
| 2007-04-27 | 8.50 | 8.78 | 7.40 | 8.52 | 701690 | 5714433 | 0.25 | 3.02% |
| 2007-04-20 | 6.57 | 8.27 | 6.57 | 8.27 | 580363 | 4328309 | 1.81 | 28.02% |
| 2007-04-13 | 5.60 | 6.49 | 5.58 | 6.46 | 570013 | 3532533 | 0.86 | 15.36% |
| 2007-04-06 | 5.35 | 5.75 | 5.33 | 5.60 | 322745 | 1804673 | 0.22 | 4.09% |
| 2007-03-30 | 5.98 | 5.98 | 5.10 | 5.38 | 553124 | 3093565 | -0.34 | -5.94% |
| 2007-03-23 | 4.88 | 5.72 | 4.85 | 5.72 | 507937 | 2680183 | 0.62 | 12.16% |
| 2007-03-16 | 4.35 | 5.13 | 4.29 | 5.10 | 452438 | 2177031 | 0.84 | 19.72% |
| 2007-03-09 | 4.06 | 4.26 | 3.88 | 4.26 | 297786 | 1215193 | 0.19 | 4.67% |
| 2007-03-02 | 3.65 | 4.35 | 3.59 | 4.07 | 490785 | 1956742 | 0.50 | 14.01% |
| 2007-02-16 | 3.19 | 3.57 | 3.18 | 3.57 | 295803 | 1000927 | 0.38 | 11.91% |
| 2007-02-09 | 2.96 | 3.30 | 2.90 | 3.19 | 253662 | 796625 | 0.22 | 7.41% |
| 2007-02-02 | 3.13 | 3.22 | 2.95 | 2.97 | 225256 | 690100 | -0.15 | -4.81% |
| 2007-01-26 | 3.10 | 3.36 | 3.10 | 3.12 | 206966 | 662934 | 0.04 | 1.30% |
| 2007-01-19 | 3.44 | 3.44 | 2.82 | 3.08 | 357469 | 1094291 | 0.11 | 3.70% |
| 2006-12-15 | 3.52 | 3.52 | 2.97 | 2.97 | 221606 | 706819 | -0.38 | -11.34% |
| 2006-12-01 | 2.75 | 3.35 | 2.75 | 3.35 | 377140 | 1153361 | 0.46 | 15.92% |
