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 | 8.03 | 8.90 | 7.35 | 7.35 | 595658 | 4868649 | -0.80 | -9.82% |
| 2009-11-20 | 7.70 | 8.26 | 7.60 | 8.15 | 436741 | 3468776 | 0.34 | 4.35% |
| 2009-11-13 | 7.81 | 8.31 | 7.58 | 7.81 | 325368 | 2585786 | 0.01 | 0.13% |
| 2009-11-06 | 7.35 | 8.21 | 7.10 | 7.80 | 324755 | 2531499 | 0.33 | 4.42% |
| 2009-10-30 | 7.60 | 7.62 | 7.06 | 7.47 | 263201 | 1949213 | -0.11 | -1.45% |
| 2009-10-23 | 7.84 | 8.64 | 7.44 | 7.58 | 509993 | 4008893 | 0.11 | 1.47% |
| 2009-10-16 | 5.81 | 7.47 | 5.81 | 7.47 | 131169 | 858728 | 1.62 | 27.69% |
| 2009-10-09 | 5.59 | 5.86 | 5.55 | 5.85 | 17356 | 100106 | 0.23 | 4.09% |
| 2009-09-30 | 6.01 | 6.09 | 5.45 | 5.62 | 72317 | 412059 | -0.42 | -6.95% |
| 2009-09-25 | 6.11 | 6.52 | 5.91 | 6.04 | 151792 | 935277 | -0.31 | -4.88% |
| 2009-09-18 | 6.70 | 6.98 | 6.35 | 6.35 | 251266 | 1684414 | -0.35 | -5.22% |
| 2009-09-11 | 6.32 | 6.70 | 6.22 | 6.70 | 252529 | 1640099 | 0.38 | 6.01% |
| 2009-09-04 | 6.66 | 6.78 | 5.61 | 6.32 | 267113 | 1650860 | -0.22 | -3.36% |
| 2009-08-28 | 6.27 | 6.54 | 5.85 | 6.54 | 293786 | 1817677 | 0.30 | 4.81% |
| 2009-08-21 | 6.91 | 7.04 | 5.91 | 6.24 | 263698 | 1656342 | -1.01 | -13.93% |
| 2009-08-13 | 7.19 | 7.89 | 6.92 | 7.25 | 313523 | 2342683 | 0.11 | 1.54% |
| 2009-08-07 | 7.34 | 7.76 | 7.13 | 7.14 | 422606 | 3143180 | -0.22 | -2.99% |
| 2009-07-31 | 7.59 | 8.07 | 7.15 | 7.36 | 441839 | 3334182 | -0.28 | -3.67% |
| 2009-07-24 | 8.25 | 8.30 | 7.58 | 7.64 | 620460 | 4924348 | -0.82 | -9.69% |
| 2009-07-17 | 8.36 | 8.58 | 7.86 | 8.46 | 997552 | 8127314 | -0.34 | -3.86% |
| 2009-07-10 | 8.40 | 9.26 | 8.40 | 8.80 | 500970 | 4554170 | 0.80 | 10.00% |
| 2009-07-03 | 6.58 | 8.00 | 6.58 | 8.00 | 50930 | 388423 | 1.73 | 27.59% |
| 2009-06-26 | 5.69 | 6.27 | 5.69 | 6.27 | 7352 | 44232 | 0.85 | 15.68% |
| 2009-06-19 | 4.46 | 5.42 | 4.46 | 5.42 | 3631 | 18735 | 1.17 | 27.53% |
| 2009-06-12 | 3.50 | 4.25 | 3.50 | 4.25 | 1434 | 5544 | 0.92 | 27.63% |
| 2009-06-03 | 3.02 | 3.33 | 3.02 | 3.33 | 125 | 393 | 0.45 | 15.62% |
| 2009-05-27 | 2.61 | 2.88 | 2.61 | 2.88 | 492 | 1320 | 0.39 | 15.66% |
| 2009-04-22 | 2.26 | 2.49 | 2.26 | 2.49 | 1270 | 3003 | 0.34 | 15.81% |
| 2008-11-05 | 2.10 | 2.22 | 2.00 | 2.15 | 214531 | 455346 | 0.15 | 7.50% |
| 2008-10-31 | 2.18 | 2.18 | 1.76 | 2.00 | 187486 | 359602 | -0.10 | -4.76% |
| 2008-10-24 | 2.36 | 2.48 | 2.10 | 2.10 | 329372 | 759286 | -0.38 | -15.32% |
| 2008-10-17 | 2.26 | 2.74 | 2.18 | 2.48 | 183449 | 451515 | 0.33 | 15.35% |
| 2008-10-10 | 2.05 | 2.15 | 2.00 | 2.15 | 164298 | 343078 | 0.19 | 9.69% |
| 2008-09-26 | 2.11 | 2.11 | 1.82 | 1.96 | 342120 | 678421 | -0.05 | -2.49% |
| 2008-09-19 | 1.83 | 2.01 | 1.74 | 2.01 | 101275 | 191572 | 0.09 | 4.69% |
| 2008-09-12 | 2.42 | 2.43 | 1.92 | 1.92 | 168471 | 353086 | -0.56 | -22.58% |
| 2008-09-05 | 2.63 | 2.76 | 2.48 | 2.48 | 188127 | 497606 | -0.15 | -5.70% |
| 2008-08-29 | 2.98 | 3.09 | 2.51 | 2.63 | 225982 | 619692 | -0.36 | -12.04% |
| 2008-08-22 | 3.45 | 3.45 | 2.99 | 2.99 | 152757 | 485249 | -0.42 | -12.32% |
| 2008-08-15 | 3.84 | 3.92 | 3.33 | 3.41 | 139480 | 484853 | -0.46 | -11.89% |
| 2008-08-08 | 4.14 | 4.34 | 3.78 | 3.87 | 258855 | 1058792 | -0.26 | -6.29% |
| 2008-08-01 | 4.14 | 4.39 | 3.82 | 4.13 | 326246 | 1348443 | 0.09 | 2.23% |
| 2008-07-25 | 3.72 | 4.18 | 3.72 | 4.04 | 394560 | 1562658 | 0.32 | 8.60% |
| 2008-07-18 | 3.92 | 4.20 | 3.56 | 3.72 | 418299 | 1637604 | -0.38 | -9.27% |
| 2008-07-11 | 3.84 | 4.41 | 3.84 | 4.10 | 605674 | 2460721 | 0.06 | 1.49% |
| 2008-07-04 | 4.96 | 4.96 | 4.04 | 4.04 | 42781 | 180738 | -1.18 | -22.61% |
| 2008-06-27 | 5.68 | 5.84 | 4.68 | 5.22 | 561162 | 3007961 | -0.09 | -1.70% |
| 2008-04-18 | 7.75 | 7.75 | 5.28 | 5.31 | 431522 | 2768789 | -2.59 | -32.78% |
| 2008-04-11 | 7.62 | 8.98 | 7.25 | 7.90 | 743968 | 6092048 | -0.44 | -5.28% |
| 2008-04-03 | 10.77 | 10.77 | 7.85 | 8.34 | 166950 | 1366520 | -3.63 | -30.33% |
| 2008-03-11 | 10.25 | 12.20 | 10.25 | 11.97 | 491216 | 5620869 | 1.85 | 18.28% |
| 2008-03-07 | 10.10 | 11.00 | 9.81 | 10.12 | 304055 | 3206144 | -0.03 | -0.30% |
| 2008-02-29 | 9.92 | 10.50 | 9.30 | 10.15 | 243894 | 2414143 | -0.86 | -7.81% |
| 2008-02-21 | 10.75 | 11.40 | 10.48 | 11.01 | 173616 | 1887460 | 0.83 | 8.15% |
| 2008-02-15 | 9.68 | 10.22 | 9.40 | 10.18 | 75401 | 752720 | 0.41 | 4.20% |
| 2008-02-05 | 9.10 | 9.95 | 9.06 | 9.77 | 49095 | 469759 | 0.88 | 9.90% |
| 2008-02-01 | 10.91 | 10.92 | 8.88 | 8.89 | 200893 | 1973281 | -2.07 | -18.89% |
| 2008-01-25 | 11.35 | 11.85 | 9.39 | 10.96 | 384531 | 4157665 | -0.35 | -3.10% |
| 2008-01-18 | 11.28 | 12.80 | 11.00 | 11.31 | 604604 | 7158190 | 0.10 | 0.89% |
| 2008-01-11 | 10.36 | 11.80 | 9.90 | 11.21 | 758613 | 8356611 | 0.87 | 8.41% |
| 2008-01-04 | 9.48 | 10.53 | 9.36 | 10.34 | 347785 | 3487384 | 0.81 | 8.50% |
| 2007-12-28 | 9.25 | 10.11 | 9.23 | 9.53 | 467017 | 4537835 | 0.22 | 2.36% |
| 2007-12-21 | 9.50 | 9.50 | 8.75 | 9.31 | 399004 | 3672920 | -0.25 | -2.62% |
| 2007-12-14 | 10.64 | 11.20 | 9.17 | 9.56 | 1088166 | 10848882 | -2.25 | -19.05% |
| 2007-11-15 | 9.30 | 11.84 | 8.90 | 11.81 | 479181 | 5124933 | 2.49 | 26.72% |
| 2007-11-09 | 8.39 | 10.17 | 7.81 | 9.32 | 292470 | 2772655 | 0.87 | 10.30% |
| 2007-11-02 | 8.20 | 9.29 | 7.50 | 8.45 | 209403 | 1778649 | 0.29 | 3.55% |
| 2007-10-26 | 10.35 | 10.81 | 8.10 | 8.16 | 369041 | 3526726 | -2.43 | -22.95% |
| 2007-10-18 | 9.68 | 11.03 | 8.58 | 10.59 | 489538 | 4880271 | 0.98 | 10.20% |
| 2007-10-12 | 8.11 | 10.30 | 8.11 | 9.61 | 696734 | 6503336 | 1.62 | 20.27% |
| 2007-09-28 | 8.00 | 8.28 | 7.80 | 7.99 | 145886 | 1168914 | -0.06 | -0.74% |
| 2007-09-21 | 8.32 | 8.85 | 7.91 | 8.05 | 271143 | 2275748 | -0.36 | -4.28% |
| 2007-09-14 | 9.06 | 9.25 | 7.78 | 8.41 | 287075 | 2444570 | -0.72 | -7.89% |
| 2007-09-07 | 9.08 | 9.88 | 8.96 | 9.13 | 542322 | 5099614 | 0.00 | 0.00% |
| 2007-08-31 | 9.28 | 9.38 | 8.59 | 9.13 | 528479 | 4799263 | -0.05 | -0.55% |
| 2007-08-24 | 8.00 | 9.33 | 7.87 | 9.18 | 446573 | 3831830 | 1.29 | 16.35% |
| 2007-08-17 | 7.61 | 8.26 | 7.28 | 7.89 | 271559 | 2120778 | 0.24 | 3.14% |
| 2007-08-10 | 8.80 | 8.80 | 7.43 | 7.65 | 301963 | 2418072 | -1.16 | -13.17% |
| 2007-08-03 | 9.00 | 9.58 | 8.40 | 8.81 | 322627 | 2878793 | -0.38 | -4.13% |
| 2007-07-27 | 8.22 | 9.38 | 8.10 | 9.19 | 230365 | 1996105 | 1.09 | 13.46% |
| 2007-07-20 | 8.20 | 8.35 | 7.25 | 8.10 | 109694 | 854970 | -0.12 | -1.46% |
| 2007-07-13 | 7.50 | 8.50 | 7.12 | 8.22 | 268440 | 2128895 | 0.80 | 10.78% |
| 2007-07-06 | 7.18 | 7.71 | 6.52 | 7.42 | 225244 | 1618632 | 0.24 | 3.34% |
| 2007-06-29 | 10.10 | 10.30 | 7.18 | 7.18 | 327868 | 2767492 | -2.97 | -29.26% |
| 2007-06-22 | 9.99 | 11.50 | 9.71 | 10.15 | 632609 | 6734024 | 0.15 | 1.50% |
| 2007-06-15 | 11.13 | 11.90 | 9.78 | 10.00 | 495662 | 5343112 | -1.13 | -10.15% |
| 2007-06-08 | 9.96 | 11.13 | 8.57 | 11.13 | 529930 | 5179085 | 0.55 | 5.20% |
| 2007-06-01 | 14.37 | 14.62 | 10.58 | 10.58 | 384315 | 4881975 | -3.74 | -26.12% |
| 2007-05-25 | 13.07 | 15.94 | 13.00 | 14.32 | 598413 | 8788333 | 0.90 | 6.71% |
| 2007-05-18 | 10.60 | 13.42 | 10.50 | 13.42 | 816850 | 9731308 | 3.07 | 29.66% |
| 2007-05-11 | 8.32 | 10.35 | 8.32 | 10.35 | 872477 | 7981121 | 1.12 | 12.13% |
| 2007-04-20 | 9.01 | 9.65 | 8.53 | 9.23 | 598639 | 5499463 | 0.29 | 3.24% |
| 2007-04-13 | 8.38 | 9.25 | 7.96 | 8.94 | 668568 | 5784700 | 0.65 | 7.84% |
| 2007-04-06 | 7.68 | 8.38 | 7.60 | 8.29 | 491558 | 3951547 | 0.64 | 8.37% |
| 2007-03-30 | 8.04 | 8.45 | 7.51 | 7.65 | 449863 | 3619729 | -0.49 | -6.02% |
| 2007-03-23 | 7.30 | 8.23 | 7.18 | 8.14 | 327087 | 2552479 | 0.57 | 7.53% |
| 2007-03-16 | 7.04 | 8.40 | 6.91 | 7.57 | 656445 | 5063423 | 0.49 | 6.92% |
| 2007-03-09 | 7.28 | 7.45 | 6.75 | 7.08 | 336670 | 2359972 | -0.14 | -1.94% |
| 2007-03-02 | 6.87 | 7.36 | 6.32 | 7.22 | 517660 | 3593470 | 0.38 | 5.56% |
| 2007-02-16 | 6.37 | 6.99 | 6.30 | 6.84 | 419157 | 2804877 | 0.44 | 6.88% |
| 2007-02-09 | 5.84 | 6.48 | 5.80 | 6.40 | 296301 | 1836796 | 0.57 | 9.78% |
| 2007-02-02 | 6.29 | 6.94 | 5.65 | 5.83 | 500788 | 3175159 | -0.54 | -8.48% |
| 2007-01-26 | 6.00 | 6.71 | 5.75 | 6.37 | 699168 | 4373396 | 0.41 | 6.88% |
| 2007-01-19 | 4.98 | 6.07 | 4.92 | 5.96 | 674067 | 3813926 | 0.95 | 18.96% |
| 2007-01-12 | 5.06 | 5.66 | 4.97 | 5.01 | 421171 | 2244367 | -0.03 | -0.59% |
| 2007-01-05 | 4.89 | 5.26 | 4.82 | 5.04 | 108784 | 538849 | 0.17 | 3.49% |
| 2006-12-29 | 4.80 | 5.27 | 4.65 | 4.87 | 188514 | 912947 | 0.09 | 1.88% |
| 2006-12-22 | 4.64 | 5.28 | 4.61 | 4.78 | 265985 | 1289223 | 0.15 | 3.24% |
| 2006-12-15 | 4.38 | 4.66 | 4.38 | 4.63 | 106903 | 483660 | 0.25 | 5.71% |
| 2006-12-08 | 4.62 | 4.98 | 4.37 | 4.38 | 190337 | 893346 | -0.25 | -5.40% |
| 2006-12-01 | 4.65 | 4.74 | 4.53 | 4.63 | 112379 | 520796 | 0.00 | 0.00% |
