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 | 8.33 | 8.52 | 7.60 | 7.85 | 352455 | 2857170 | -0.46 | -5.54% |
| 2009-11-20 | 7.80 | 8.49 | 7.80 | 8.31 | 363068 | 2936682 | 0.55 | 7.09% |
| 2009-11-13 | 7.88 | 8.18 | 7.61 | 7.76 | 238223 | 1874632 | -0.12 | -1.52% |
| 2009-11-06 | 7.15 | 8.04 | 7.05 | 7.88 | 371274 | 2859251 | 0.54 | 7.36% |
| 2009-10-30 | 8.00 | 8.05 | 7.15 | 7.34 | 299347 | 2262950 | -0.67 | -8.37% |
| 2009-10-23 | 7.50 | 8.45 | 7.28 | 8.01 | 674775 | 5299878 | 0.53 | 7.09% |
| 2009-10-16 | 6.37 | 7.63 | 6.28 | 7.48 | 341639 | 2442404 | 1.16 | 18.35% |
| 2009-10-09 | 6.00 | 6.36 | 6.00 | 6.32 | 14502 | 90835 | 0.27 | 4.46% |
| 2009-09-30 | 6.31 | 6.45 | 5.67 | 6.05 | 42549 | 260578 | -0.25 | -3.97% |
| 2009-09-25 | 6.95 | 7.29 | 6.27 | 6.30 | 142529 | 969179 | -0.79 | -11.14% |
| 2009-09-18 | 6.80 | 7.49 | 6.73 | 7.09 | 340360 | 2431990 | 0.42 | 6.30% |
| 2009-09-11 | 6.59 | 6.77 | 6.26 | 6.67 | 187370 | 1229812 | 0.07 | 1.06% |
| 2009-09-04 | 6.28 | 6.62 | 5.90 | 6.60 | 122828 | 764841 | 0.21 | 3.29% |
| 2009-08-28 | 6.29 | 7.16 | 6.13 | 6.39 | 274002 | 1804960 | 0.10 | 1.59% |
| 2009-08-21 | 6.93 | 7.13 | 5.75 | 6.29 | 166026 | 1040446 | -1.02 | -13.95% |
| 2009-08-14 | 7.92 | 8.29 | 7.26 | 7.31 | 119366 | 921704 | -0.59 | -7.47% |
| 2009-08-07 | 8.11 | 8.32 | 7.85 | 7.90 | 180249 | 1462596 | -0.29 | -3.54% |
| 2009-07-31 | 8.45 | 8.99 | 7.75 | 8.19 | 218049 | 1827740 | -0.26 | -3.08% |
| 2009-07-24 | 8.80 | 8.88 | 8.31 | 8.45 | 244265 | 2096416 | -0.31 | -3.54% |
| 2009-07-17 | 8.90 | 9.20 | 8.61 | 8.76 | 240388 | 2136267 | -0.15 | -1.68% |
| 2009-07-10 | 8.48 | 9.30 | 8.00 | 8.91 | 430114 | 3794477 | 0.49 | 5.82% |
| 2009-07-03 | 8.50 | 8.57 | 8.10 | 8.42 | 135045 | 1121632 | -0.08 | -0.94% |
| 2009-06-26 | 8.17 | 8.99 | 8.00 | 8.50 | 205538 | 1747069 | 0.32 | 3.91% |
| 2009-06-19 | 8.12 | 8.36 | 7.97 | 8.18 | 118076 | 959460 | 0.08 | 0.99% |
| 2009-06-12 | 8.51 | 8.57 | 8.01 | 8.10 | 130561 | 1071750 | -0.49 | -5.70% |
| 2009-06-05 | 7.92 | 9.22 | 7.92 | 8.59 | 237647 | 2081491 | 0.67 | 8.46% |
| 2009-05-27 | 7.91 | 8.32 | 7.60 | 7.92 | 97568 | 779941 | -0.22 | -2.70% |
| 2009-05-22 | 8.31 | 9.09 | 8.00 | 8.14 | 253826 | 2152339 | -0.21 | -2.52% |
| 2009-05-15 | 8.97 | 9.19 | 8.01 | 8.35 | 284247 | 2429523 | -0.78 | -8.54% |
| 2009-05-08 | 7.53 | 9.47 | 7.50 | 9.13 | 434666 | 3657325 | 1.50 | 19.66% |
| 2009-04-30 | 7.71 | 8.35 | 7.30 | 7.63 | 354579 | 2758698 | -0.14 | -1.80% |
| 2009-04-24 | 6.49 | 8.18 | 6.41 | 7.77 | 538802 | 3923713 | 1.34 | 20.84% |
| 2009-04-17 | 5.65 | 6.88 | 5.54 | 6.43 | 619697 | 3850210 | 0.79 | 14.01% |
| 2009-04-10 | 5.85 | 5.89 | 5.26 | 5.64 | 194603 | 1086130 | -0.20 | -3.42% |
| 2009-04-03 | 5.60 | 6.20 | 5.48 | 5.84 | 449267 | 2612399 | 0.18 | 3.18% |
| 2009-03-27 | 5.48 | 5.90 | 5.26 | 5.66 | 407694 | 2285945 | 0.26 | 4.82% |
| 2009-03-20 | 5.18 | 5.62 | 5.01 | 5.40 | 292235 | 1563958 | 0.23 | 4.45% |
| 2009-03-13 | 5.68 | 5.71 | 4.81 | 5.17 | 281349 | 1459372 | -0.33 | -6.00% |
| 2009-03-06 | 4.69 | 5.78 | 4.51 | 5.50 | 492818 | 2615914 | 0.72 | 15.06% |
| 2009-02-27 | 5.24 | 6.27 | 4.71 | 4.78 | 656528 | 3664600 | -0.63 | -11.64% |
| 2009-02-20 | 4.80 | 5.91 | 4.41 | 5.41 | 513241 | 2648022 | 0.72 | 15.35% |
| 2009-02-13 | 4.30 | 4.83 | 4.19 | 4.69 | 394128 | 1759520 | 0.47 | 11.14% |
| 2009-02-06 | 4.00 | 4.31 | 3.99 | 4.22 | 348149 | 1438415 | 0.24 | 6.03% |
| 2009-01-23 | 3.85 | 4.03 | 3.74 | 3.98 | 183071 | 711518 | 0.13 | 3.38% |
| 2009-01-16 | 4.00 | 4.24 | 3.79 | 3.85 | 514184 | 2073087 | -0.15 | -3.75% |
| 2009-01-09 | 3.35 | 4.03 | 3.30 | 4.00 | 303121 | 1148078 | 0.62 | 18.34% |
| 2008-12-26 | 3.68 | 3.75 | 3.24 | 3.38 | 143281 | 494764 | -0.32 | -8.65% |
| 2008-12-19 | 3.59 | 4.05 | 3.41 | 3.70 | 337367 | 1270344 | 0.26 | 7.56% |
| 2008-12-12 | 3.39 | 3.80 | 3.29 | 3.44 | 323937 | 1144768 | 0.18 | 5.52% |
| 2008-12-05 | 3.00 | 3.39 | 2.85 | 3.26 | 238136 | 760620 | 0.25 | 8.31% |
| 2008-11-28 | 2.99 | 3.27 | 2.85 | 3.01 | 240187 | 735469 | 0.04 | 1.35% |
| 2008-11-21 | 2.93 | 3.19 | 2.79 | 2.97 | 184587 | 552764 | 0.02 | 0.68% |
| 2008-11-14 | 2.79 | 2.98 | 2.68 | 2.95 | 184686 | 521155 | 0.31 | 11.74% |
| 2008-11-07 | 2.48 | 2.64 | 2.30 | 2.64 | 65596 | 163726 | 0.16 | 6.45% |
| 2008-10-31 | 2.73 | 2.78 | 2.44 | 2.48 | 105810 | 273460 | -0.39 | -13.59% |
| 2008-10-24 | 3.01 | 3.36 | 2.78 | 2.87 | 318676 | 1000397 | -0.05 | -1.71% |
| 2008-10-17 | 2.80 | 2.96 | 2.60 | 2.92 | 52864 | 147840 | 0.13 | 4.66% |
| 2008-10-10 | 3.13 | 3.24 | 2.76 | 2.79 | 67209 | 206336 | -0.36 | -11.43% |
| 2008-09-26 | 3.30 | 3.47 | 2.89 | 3.15 | 83165 | 262236 | -0.01 | -0.32% |
| 2008-09-19 | 3.31 | 3.31 | 2.70 | 3.16 | 55511 | 169463 | -0.16 | -4.82% |
| 2008-09-12 | 3.49 | 3.56 | 3.25 | 3.32 | 69548 | 234523 | -0.14 | -4.05% |
| 2008-09-05 | 3.60 | 3.80 | 3.41 | 3.46 | 57785 | 208506 | -0.22 | -5.98% |
| 2008-08-29 | 3.49 | 3.93 | 3.25 | 3.68 | 130944 | 478630 | 0.23 | 6.67% |
| 2008-08-22 | 4.03 | 4.03 | 3.30 | 3.45 | 142460 | 509979 | -0.58 | -14.39% |
| 2008-08-15 | 4.68 | 5.10 | 3.75 | 4.03 | 377716 | 1725459 | -0.61 | -13.15% |
| 2008-08-08 | 4.54 | 4.77 | 4.23 | 4.64 | 42070 | 185496 | 0.10 | 2.20% |
| 2008-08-01 | 4.61 | 4.87 | 4.29 | 4.54 | 111863 | 520537 | -0.10 | -2.15% |
| 2008-07-25 | 4.20 | 4.75 | 4.11 | 4.64 | 124448 | 564794 | 0.47 | 11.27% |
| 2008-07-18 | 4.21 | 4.42 | 3.90 | 4.17 | 55152 | 230915 | -0.10 | -2.34% |
| 2008-07-11 | 4.00 | 4.49 | 3.96 | 4.27 | 81732 | 348574 | 0.24 | 5.96% |
| 2008-07-03 | 3.82 | 4.12 | 3.76 | 4.03 | 33631 | 132388 | 0.22 | 5.77% |
| 2008-06-27 | 4.00 | 4.23 | 3.79 | 3.81 | 53630 | 214251 | -0.24 | -5.93% |
| 2008-06-20 | 4.50 | 4.79 | 3.80 | 4.05 | 135318 | 606535 | -0.45 | -10.00% |
| 2008-06-13 | 5.18 | 5.18 | 4.48 | 4.50 | 40472 | 193299 | -0.90 | -16.67% |
| 2008-06-06 | 5.25 | 6.17 | 5.23 | 5.40 | 118870 | 685268 | 0.08 | 1.50% |
| 2008-05-30 | 5.86 | 5.86 | 5.20 | 5.32 | 65130 | 356868 | -0.57 | -9.68% |
| 2008-05-23 | 5.84 | 6.20 | 5.42 | 5.89 | 127489 | 749823 | 0.00 | 0.00% |
| 2008-05-16 | 6.00 | 6.22 | 5.69 | 5.89 | 163047 | 960275 | -0.43 | -6.80% |
| 2008-05-09 | 5.68 | 6.83 | 5.56 | 6.32 | 161539 | 1037365 | 0.64 | 11.27% |
| 2008-04-30 | 5.16 | 5.73 | 5.02 | 5.68 | 39262 | 214214 | 0.48 | 9.23% |
| 2008-04-25 | 5.23 | 5.31 | 4.45 | 5.20 | 50754 | 250875 | 0.11 | 2.16% |
| 2008-04-18 | 5.92 | 6.06 | 5.09 | 5.09 | 40796 | 225126 | -0.97 | -16.01% |
| 2008-04-11 | 5.75 | 6.11 | 5.55 | 6.06 | 43589 | 256816 | 0.49 | 8.80% |
| 2008-04-03 | 6.46 | 6.55 | 5.45 | 5.57 | 41595 | 243346 | -1.09 | -16.37% |
| 2008-03-28 | 6.94 | 7.12 | 6.31 | 6.66 | 65406 | 444729 | -0.18 | -2.63% |
| 2008-03-21 | 7.32 | 7.36 | 6.26 | 6.84 | 76056 | 510549 | -0.47 | -6.43% |
| 2008-03-14 | 8.02 | 8.02 | 7.20 | 7.31 | 68551 | 522309 | -0.60 | -7.58% |
| 2008-03-07 | 7.71 | 8.49 | 7.65 | 7.91 | 178718 | 1436906 | 0.25 | 3.26% |
| 2008-02-29 | 7.76 | 7.76 | 6.98 | 7.66 | 74905 | 559633 | -0.03 | -0.39% |
| 2008-02-22 | 7.30 | 7.91 | 7.15 | 7.69 | 96970 | 734642 | 0.49 | 6.81% |
| 2008-02-15 | 7.00 | 7.22 | 6.75 | 7.20 | 35435 | 249943 | 0.14 | 1.98% |
| 2008-02-05 | 6.71 | 7.17 | 6.68 | 7.06 | 24484 | 170304 | 0.46 | 6.97% |
| 2008-02-01 | 7.89 | 7.89 | 6.60 | 6.60 | 91128 | 652025 | -1.35 | -16.98% |
| 2008-01-25 | 8.50 | 8.94 | 7.56 | 7.95 | 195539 | 1585743 | -0.60 | -7.02% |
| 2008-01-18 | 8.09 | 8.99 | 8.09 | 8.55 | 245455 | 2081415 | 0.45 | 5.56% |
| 2008-01-11 | 8.15 | 8.46 | 7.70 | 8.10 | 210860 | 1725645 | -0.04 | -0.49% |
| 2008-01-04 | 7.85 | 8.19 | 7.73 | 8.14 | 80677 | 644277 | 0.29 | 3.69% |
| 2007-12-28 | 7.63 | 8.17 | 7.51 | 7.85 | 197721 | 1562645 | 0.25 | 3.29% |
| 2007-12-21 | 7.20 | 7.60 | 7.00 | 7.60 | 74196 | 537249 | 0.37 | 5.12% |
| 2007-12-14 | 7.40 | 7.65 | 7.04 | 7.23 | 92248 | 680326 | -0.11 | -1.50% |
| 2007-12-07 | 6.77 | 7.34 | 6.70 | 7.34 | 71315 | 507394 | 0.56 | 8.26% |
| 2007-11-30 | 6.85 | 7.05 | 6.60 | 6.78 | 47948 | 327873 | 0.07 | 1.04% |
| 2007-11-23 | 7.15 | 7.40 | 6.50 | 6.71 | 91324 | 644712 | -0.28 | -4.01% |
| 2007-11-16 | 6.24 | 6.99 | 6.08 | 6.99 | 93905 | 622429 | 0.74 | 11.84% |
| 2007-11-09 | 6.08 | 6.60 | 6.06 | 6.25 | 37915 | 241079 | 0.07 | 1.13% |
| 2007-11-02 | 6.46 | 6.94 | 6.18 | 6.18 | 71018 | 461525 | -0.62 | -9.12% |
| 2007-10-26 | 7.54 | 7.77 | 6.80 | 6.80 | 79398 | 586956 | -0.57 | -7.73% |
| 2007-10-18 | 7.87 | 8.00 | 7.30 | 7.37 | 77700 | 592722 | -0.53 | -6.71% |
| 2007-10-12 | 7.48 | 8.50 | 7.29 | 7.90 | 200030 | 1575778 | 0.52 | 7.05% |
| 2007-09-28 | 7.70 | 7.72 | 7.00 | 7.38 | 116788 | 853532 | -0.27 | -3.53% |
| 2007-09-21 | 7.61 | 8.18 | 7.54 | 7.65 | 152048 | 1196010 | -0.08 | -1.03% |
| 2007-09-14 | 8.16 | 9.18 | 7.60 | 7.73 | 298764 | 2492349 | -0.59 | -7.09% |
| 2007-09-07 | 7.51 | 8.35 | 7.38 | 8.32 | 318087 | 2484307 | 1.00 | 13.66% |
| 2007-08-31 | 7.35 | 7.60 | 6.74 | 7.32 | 186723 | 1342317 | -0.07 | -0.95% |
| 2007-08-24 | 6.64 | 7.59 | 6.62 | 7.39 | 258813 | 1814111 | 0.81 | 12.31% |
| 2007-08-17 | 6.20 | 6.96 | 6.19 | 6.58 | 199521 | 1322631 | 0.31 | 4.94% |
| 2007-08-10 | 6.21 | 6.51 | 6.08 | 6.27 | 133357 | 837621 | 0.08 | 1.29% |
| 2007-08-03 | 6.44 | 6.78 | 6.03 | 6.19 | 214207 | 1379897 | -0.24 | -3.73% |
| 2007-07-27 | 5.69 | 6.49 | 5.63 | 6.43 | 241792 | 1462872 | 0.76 | 13.40% |
| 2007-07-20 | 5.80 | 5.83 | 5.25 | 5.67 | 215670 | 1189091 | -0.15 | -2.58% |
| 2007-07-13 | 6.38 | 6.86 | 5.71 | 5.82 | 451105 | 2803267 | -0.90 | -13.39% |
| 2007-07-06 | 1.85 | 9.80 | 1.73 | 6.72 | 615431 | 4156239 | 4.94 | 277.53% |
