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 | 7.19 | 7.44 | 6.39 | 6.61 | 722528 | 5026141 | -0.55 | -7.68% |
| 2009-11-20 | 6.83 | 7.37 | 6.45 | 7.16 | 893646 | 6366897 | 0.29 | 4.22% |
| 2009-11-13 | 6.53 | 6.98 | 6.40 | 6.87 | 705232 | 4735913 | 0.36 | 5.53% |
| 2009-11-06 | 5.90 | 6.60 | 5.80 | 6.51 | 486027 | 3088461 | 0.53 | 8.86% |
| 2009-10-30 | 6.28 | 6.56 | 5.88 | 5.98 | 386818 | 2411548 | -0.30 | -4.78% |
| 2009-10-23 | 6.22 | 6.58 | 6.11 | 6.28 | 449040 | 2853899 | 0.04 | 0.64% |
| 2009-10-16 | 5.99 | 6.34 | 5.90 | 6.24 | 338418 | 2076581 | 0.25 | 4.17% |
| 2009-10-09 | 5.76 | 6.04 | 5.68 | 5.99 | 73123 | 430669 | 0.34 | 6.02% |
| 2009-09-30 | 6.19 | 6.27 | 5.47 | 5.65 | 216229 | 1259984 | -0.52 | -8.43% |
| 2009-09-25 | 6.80 | 7.04 | 6.12 | 6.17 | 755147 | 4997083 | -0.84 | -11.98% |
| 2009-09-18 | 6.13 | 7.79 | 6.04 | 7.01 | 1275757 | 9089682 | 0.94 | 15.49% |
| 2009-09-11 | 5.93 | 6.26 | 5.84 | 6.07 | 313276 | 1888634 | 0.11 | 1.85% |
| 2009-09-04 | 6.00 | 6.09 | 5.33 | 5.96 | 321112 | 1846543 | -0.14 | -2.29% |
| 2009-08-28 | 5.60 | 6.61 | 5.30 | 6.10 | 504263 | 3079513 | 0.43 | 7.58% |
| 2009-08-21 | 6.25 | 6.27 | 5.19 | 5.67 | 306673 | 1719750 | -0.61 | -9.71% |
| 2009-08-14 | 7.04 | 7.20 | 6.26 | 6.28 | 271126 | 1856854 | -0.76 | -10.79% |
| 2009-08-07 | 8.31 | 8.31 | 6.98 | 7.04 | 663778 | 5043675 | -0.51 | -6.75% |
| 2009-07-28 | 7.23 | 7.69 | 7.11 | 7.55 | 384782 | 2858837 | 0.31 | 4.28% |
| 2009-07-24 | 7.08 | 7.38 | 6.78 | 7.24 | 804998 | 5735469 | 0.24 | 3.43% |
| 2009-07-17 | 6.70 | 7.10 | 6.61 | 7.00 | 805649 | 5499943 | 0.22 | 3.25% |
| 2009-07-10 | 6.45 | 6.89 | 6.25 | 6.78 | 633104 | 4166194 | 0.35 | 5.44% |
| 2009-07-03 | 6.60 | 6.67 | 6.30 | 6.43 | 366882 | 2361400 | -0.14 | -2.13% |
| 2009-06-26 | 6.30 | 6.83 | 6.28 | 6.57 | 529431 | 3474571 | 0.25 | 3.96% |
| 2009-06-19 | 6.21 | 6.46 | 6.15 | 6.32 | 326033 | 2055123 | 0.06 | 0.96% |
| 2009-06-12 | 6.33 | 6.75 | 6.17 | 6.26 | 622477 | 4038092 | -0.15 | -2.34% |
| 2009-06-05 | 5.93 | 6.58 | 5.93 | 6.41 | 634442 | 4067251 | 0.49 | 8.28% |
| 2009-05-27 | 5.76 | 6.13 | 5.70 | 5.92 | 131973 | 782575 | -0.03 | -0.50% |
| 2009-05-22 | 6.38 | 6.42 | 5.78 | 5.95 | 355727 | 2196918 | -0.40 | -6.30% |
| 2009-05-15 | 6.08 | 6.46 | 5.87 | 6.35 | 505358 | 3137093 | 0.27 | 4.44% |
| 2009-05-08 | 6.05 | 6.59 | 5.92 | 6.08 | 630840 | 3929576 | 0.02 | 0.33% |
| 2009-04-30 | 5.88 | 6.11 | 5.45 | 6.06 | 314268 | 1815801 | 0.13 | 2.19% |
| 2009-04-24 | 6.51 | 6.94 | 5.91 | 5.93 | 402135 | 2555054 | -0.58 | -8.91% |
| 2009-04-17 | 6.40 | 7.11 | 6.30 | 6.51 | 1034935 | 6908242 | 0.17 | 2.68% |
| 2009-04-10 | 6.12 | 6.51 | 5.75 | 6.34 | 776615 | 4808890 | 0.42 | 7.09% |
| 2009-04-03 | 5.95 | 6.36 | 5.62 | 5.92 | 732392 | 4445028 | -0.01 | -0.17% |
| 2009-03-27 | 5.56 | 6.06 | 5.39 | 5.93 | 708025 | 4073000 | 0.34 | 6.08% |
| 2009-03-20 | 5.17 | 5.83 | 5.02 | 5.59 | 604034 | 3344930 | 0.37 | 7.09% |
| 2009-03-13 | 5.82 | 5.84 | 4.83 | 5.22 | 455795 | 2401843 | -0.44 | -7.77% |
| 2009-03-06 | 4.95 | 5.80 | 4.81 | 5.66 | 522505 | 2823481 | 0.40 | 7.61% |
| 2009-02-27 | 5.90 | 6.45 | 5.26 | 5.26 | 849460 | 5033464 | -0.63 | -10.70% |
| 2009-02-20 | 6.09 | 6.44 | 5.59 | 5.89 | 786084 | 4690254 | -0.12 | -2.00% |
| 2009-02-13 | 5.13 | 6.24 | 5.00 | 6.01 | 1075561 | 5978084 | 0.91 | 17.84% |
| 2009-02-06 | 4.70 | 5.22 | 4.58 | 5.10 | 1245555 | 6113445 | 0.55 | 12.09% |
| 2009-01-23 | 4.14 | 4.55 | 3.91 | 4.55 | 639169 | 2723876 | 0.50 | 12.35% |
| 2009-01-16 | 3.97 | 4.17 | 3.73 | 4.05 | 451599 | 1805040 | 0.01 | 0.25% |
| 2009-01-09 | 3.55 | 4.12 | 3.55 | 4.04 | 444914 | 1723811 | 0.51 | 14.45% |
| 2008-12-31 | 3.82 | 3.83 | 3.48 | 3.53 | 97962 | 357222 | -0.23 | -6.12% |
| 2008-12-26 | 4.33 | 4.48 | 3.68 | 3.76 | 495960 | 2012324 | -0.62 | -14.15% |
| 2008-12-19 | 4.09 | 4.51 | 3.82 | 4.38 | 737057 | 3139634 | 0.29 | 7.09% |
| 2008-12-12 | 4.32 | 4.68 | 4.05 | 4.09 | 963433 | 4167798 | -0.21 | -4.88% |
| 2008-12-05 | 3.54 | 4.45 | 3.52 | 4.30 | 1015900 | 4163613 | 0.77 | 21.81% |
| 2008-11-28 | 3.90 | 4.01 | 3.43 | 3.53 | 676232 | 2511820 | -0.37 | -9.49% |
| 2008-11-21 | 3.86 | 4.50 | 3.70 | 3.90 | 962832 | 3885135 | 0.07 | 1.83% |
| 2008-11-14 | 3.28 | 3.83 | 3.18 | 3.83 | 1126517 | 3899809 | 0.60 | 18.58% |
| 2008-11-07 | 2.50 | 3.23 | 2.41 | 3.23 | 932128 | 2680669 | 0.63 | 24.23% |
| 2008-10-31 | 2.65 | 2.78 | 2.33 | 2.60 | 500063 | 1290119 | -0.13 | -4.76% |
| 2008-10-24 | 2.60 | 2.83 | 2.52 | 2.73 | 400237 | 1083900 | 0.07 | 2.63% |
| 2008-10-17 | 2.67 | 2.95 | 2.42 | 2.66 | 281327 | 744711 | -0.05 | -1.84% |
| 2008-10-10 | 3.33 | 3.64 | 2.70 | 2.71 | 445598 | 1449907 | -0.71 | -20.76% |
| 2008-09-26 | 3.61 | 3.75 | 3.05 | 3.42 | 683762 | 2351404 | 0.01 | 0.29% |
| 2008-09-19 | 3.39 | 3.41 | 2.92 | 3.41 | 322049 | 1040256 | 0.02 | 0.59% |
| 2008-09-12 | 3.97 | 4.09 | 3.36 | 3.39 | 404432 | 1474625 | -0.64 | -15.88% |
| 2008-09-05 | 4.38 | 4.65 | 4.03 | 4.03 | 602804 | 2630742 | -0.36 | -8.20% |
| 2008-08-29 | 5.10 | 5.34 | 4.10 | 4.39 | 593695 | 2731499 | -0.74 | -14.43% |
| 2008-08-22 | 5.97 | 6.04 | 5.01 | 5.13 | 621104 | 3401601 | -0.84 | -14.07% |
| 2008-08-15 | 7.00 | 7.00 | 5.49 | 5.97 | 605310 | 3631875 | -1.03 | -14.71% |
| 2008-08-08 | 7.68 | 8.35 | 6.94 | 7.00 | 912376 | 7067270 | -0.82 | -10.49% |
| 2008-08-01 | 7.90 | 8.24 | 7.00 | 7.82 | 734943 | 5582431 | -0.12 | -1.51% |
| 2008-07-25 | 6.60 | 8.48 | 6.52 | 7.94 | 1207759 | 9077846 | 1.11 | 16.25% |
| 2008-07-18 | 7.25 | 8.10 | 5.90 | 6.83 | 880865 | 6146812 | -0.53 | -7.20% |
| 2008-07-11 | 6.21 | 8.50 | 6.18 | 7.36 | 1267748 | 9232494 | 1.25 | 20.46% |
| 2008-07-04 | 6.26 | 6.50 | 5.40 | 6.11 | 842560 | 5038549 | -0.84 | -12.09% |
| 2008-06-26 | 6.52 | 7.39 | 5.80 | 6.95 | 1241059 | 8128585 | -0.12 | -1.70% |
| 2008-06-20 | 10.68 | 10.68 | 7.07 | 7.07 | 1139709 | 9224649 | -4.80 | -40.44% |
| 2008-06-13 | 14.65 | 14.65 | 11.87 | 11.87 | 1583 | 22028 | -4.41 | -27.09% |
| 2007-05-18 | 10.70 | 16.28 | 10.60 | 16.28 | 752200 | 10193386 | 5.48 | 50.74% |
| 2007-05-11 | 10.85 | 11.88 | 10.61 | 10.80 | 404379 | 4525119 | -0.45 | -4.00% |
| 2007-04-27 | 11.18 | 12.37 | 10.11 | 11.25 | 583534 | 6460272 | 0.09 | 0.81% |
| 2007-04-20 | 7.88 | 11.86 | 7.80 | 11.16 | 746026 | 7478519 | 3.49 | 45.50% |
| 2007-04-13 | 6.40 | 8.22 | 6.08 | 7.67 | 681040 | 4801055 | 1.32 | 20.79% |
| 2007-04-06 | 5.57 | 6.44 | 5.57 | 6.35 | 437020 | 2671367 | 0.77 | 13.80% |
| 2007-03-30 | 5.93 | 6.08 | 5.30 | 5.58 | 510776 | 2970031 | -0.22 | -3.79% |
| 2007-03-23 | 4.74 | 5.80 | 4.65 | 5.80 | 526194 | 2807143 | 0.90 | 18.37% |
| 2007-03-16 | 5.16 | 5.37 | 4.85 | 4.90 | 356142 | 1832855 | -0.22 | -4.30% |
| 2007-03-09 | 5.00 | 5.20 | 4.60 | 5.12 | 332702 | 1632422 | 0.10 | 1.99% |
| 2007-03-02 | 4.69 | 5.12 | 4.40 | 5.02 | 554823 | 2686377 | 0.43 | 9.37% |
| 2007-02-16 | 3.95 | 4.75 | 3.90 | 4.59 | 475675 | 2077625 | 0.64 | 16.20% |
| 2007-02-09 | 4.24 | 4.24 | 3.84 | 3.95 | 324029 | 1307663 | -0.07 | -1.74% |
| 2007-02-02 | 3.91 | 4.32 | 3.60 | 4.02 | 465995 | 1845234 | 0.12 | 3.08% |
| 2007-01-26 | 3.99 | 4.40 | 3.74 | 3.90 | 519749 | 2141100 | -0.07 | -1.76% |
| 2007-01-19 | 3.45 | 4.04 | 3.42 | 3.97 | 582133 | 2239448 | 0.48 | 13.75% |
| 2007-01-12 | 3.30 | 3.92 | 3.28 | 3.49 | 485282 | 1755388 | 0.16 | 4.80% |
| 2007-01-05 | 3.45 | 3.55 | 3.25 | 3.33 | 153418 | 523803 | -0.08 | -2.35% |
| 2006-12-29 | 3.17 | 3.51 | 3.05 | 3.41 | 479870 | 1595969 | 0.25 | 7.91% |
| 2006-12-22 | 3.05 | 3.28 | 2.98 | 3.16 | 307272 | 971168 | 0.11 | 3.61% |
| 2006-12-15 | 3.02 | 3.11 | 2.91 | 3.05 | 155095 | 464868 | -0.10 | -3.17% |
| 2006-12-07 | 3.06 | 3.37 | 3.04 | 3.15 | 270728 | 863176 | 0.06 | 1.94% |
| 2006-12-01 | 2.88 | 3.26 | 2.88 | 3.09 | 310906 | 966065 | 0.19 | 6.55% |
