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 | 8.23 | 8.85 | 8.00 | 8.00 | 210050 | 1755347 | -0.25 | -3.03% |
| 2009-11-20 | 7.96 | 8.40 | 7.61 | 8.25 | 210322 | 1677668 | 0.29 | 3.64% |
| 2009-11-13 | 7.50 | 8.17 | 7.33 | 7.96 | 293440 | 2266718 | 0.65 | 8.89% |
| 2009-11-06 | 6.43 | 7.31 | 6.31 | 7.31 | 156758 | 1095230 | 0.74 | 11.26% |
| 2009-10-30 | 7.15 | 7.17 | 6.56 | 6.57 | 147146 | 1001561 | -0.58 | -8.11% |
| 2009-10-23 | 6.72 | 7.40 | 6.72 | 7.15 | 210606 | 1492321 | 0.35 | 5.15% |
| 2009-10-16 | 6.80 | 7.10 | 6.63 | 6.80 | 150447 | 1026051 | 0.04 | 0.59% |
| 2009-10-09 | 6.62 | 6.85 | 6.52 | 6.76 | 36571 | 245376 | 0.18 | 2.74% |
| 2009-09-30 | 6.40 | 6.88 | 6.33 | 6.58 | 161070 | 1067624 | 0.00 | 0.00% |
| 2009-09-25 | 6.35 | 6.75 | 6.18 | 6.58 | 190239 | 1242823 | 0.08 | 1.23% |
| 2009-09-18 | 6.44 | 6.93 | 6.35 | 6.50 | 138930 | 918860 | 0.10 | 1.56% |
| 2009-09-11 | 6.22 | 6.70 | 6.00 | 6.40 | 189934 | 1199238 | 0.28 | 4.58% |
| 2009-09-04 | 6.59 | 6.67 | 5.72 | 6.12 | 135778 | 820739 | -0.55 | -8.25% |
| 2009-08-28 | 6.66 | 6.93 | 6.28 | 6.67 | 128402 | 850584 | -0.11 | -1.62% |
| 2009-08-21 | 7.25 | 7.25 | 6.08 | 6.78 | 113784 | 749311 | -0.47 | -6.48% |
| 2009-08-14 | 7.75 | 8.04 | 7.20 | 7.25 | 125971 | 958956 | -0.46 | -5.97% |
| 2009-08-07 | 8.75 | 8.89 | 7.71 | 7.71 | 205527 | 1711243 | -1.17 | -13.18% |
| 2009-07-31 | 8.40 | 9.00 | 7.81 | 8.88 | 233329 | 1986389 | 0.43 | 5.09% |
| 2009-07-24 | 8.12 | 8.84 | 8.00 | 8.45 | 219889 | 1839477 | 0.33 | 4.06% |
| 2009-07-17 | 8.50 | 8.70 | 7.98 | 8.12 | 240397 | 1985207 | -0.43 | -5.03% |
| 2009-07-10 | 7.78 | 8.61 | 7.63 | 8.55 | 211673 | 1740093 | 0.71 | 9.06% |
| 2009-07-03 | 7.69 | 8.01 | 7.50 | 7.84 | 258476 | 2009777 | 0.26 | 3.43% |
| 2009-06-26 | 6.73 | 7.58 | 6.71 | 7.58 | 307754 | 2191769 | 1.17 | 18.25% |
| 2009-06-19 | 6.60 | 6.75 | 6.29 | 6.41 | 153838 | 1000801 | -0.23 | -3.46% |
| 2009-06-12 | 6.72 | 7.11 | 6.45 | 6.64 | 206062 | 1384947 | 0.02 | 0.30% |
| 2009-06-05 | 6.13 | 6.62 | 6.08 | 6.62 | 173514 | 1109840 | 0.54 | 8.88% |
| 2009-05-27 | 5.90 | 6.30 | 5.90 | 6.08 | 97576 | 593880 | -0.12 | -1.94% |
| 2009-05-22 | 6.74 | 6.85 | 5.96 | 6.20 | 241604 | 1551141 | -0.55 | -8.15% |
| 2009-05-15 | 5.98 | 7.22 | 5.94 | 6.75 | 387631 | 2575803 | 0.50 | 8.00% |
| 2009-05-08 | 5.69 | 6.25 | 5.69 | 6.25 | 243852 | 1454590 | 0.54 | 9.46% |
| 2009-04-30 | 6.55 | 6.55 | 5.42 | 5.71 | 149661 | 887614 | -0.55 | -8.79% |
| 2009-04-24 | 5.61 | 6.26 | 5.61 | 6.26 | 225646 | 1343415 | 0.38 | 6.46% |
| 2009-04-17 | 5.90 | 6.00 | 5.62 | 5.88 | 176878 | 1025758 | 0.01 | 0.17% |
| 2009-04-10 | 5.85 | 5.99 | 5.60 | 5.87 | 118194 | 683847 | 0.02 | 0.34% |
| 2009-04-03 | 5.88 | 6.28 | 5.43 | 5.85 | 294835 | 1741146 | 0.12 | 2.09% |
| 2009-03-27 | 5.03 | 5.73 | 5.03 | 5.73 | 264143 | 1441493 | 0.49 | 9.35% |
| 2009-03-20 | 5.15 | 5.46 | 4.96 | 5.24 | 139404 | 730784 | 0.09 | 1.75% |
| 2009-03-13 | 5.12 | 5.31 | 4.68 | 5.15 | 135072 | 683872 | 0.13 | 2.59% |
| 2009-03-06 | 4.71 | 5.29 | 4.52 | 5.02 | 112621 | 562154 | 0.28 | 5.91% |
| 2009-02-27 | 5.28 | 5.44 | 4.74 | 4.74 | 255656 | 1315003 | -0.30 | -5.95% |
| 2009-02-20 | 5.95 | 5.95 | 4.81 | 5.04 | 395831 | 2100305 | -0.78 | -13.40% |
| 2009-02-13 | 4.72 | 5.82 | 4.72 | 5.82 | 304886 | 1616721 | 1.26 | 27.63% |
| 2009-02-06 | 3.78 | 4.56 | 3.71 | 4.56 | 226452 | 952128 | 0.91 | 24.93% |
| 2009-01-23 | 3.38 | 3.75 | 3.38 | 3.65 | 89043 | 320485 | 0.22 | 6.41% |
| 2009-01-16 | 3.48 | 3.52 | 3.28 | 3.43 | 83659 | 286391 | -0.02 | -0.58% |
| 2009-01-09 | 3.10 | 3.52 | 3.07 | 3.45 | 124150 | 415276 | 0.27 | 8.49% |
| 2008-12-26 | 3.30 | 3.56 | 3.09 | 3.18 | 180531 | 596775 | -0.17 | -5.08% |
| 2008-12-19 | 3.52 | 3.54 | 3.16 | 3.35 | 123453 | 411375 | -0.15 | -4.29% |
| 2008-12-12 | 3.10 | 3.55 | 3.08 | 3.50 | 183346 | 614225 | 0.41 | 13.27% |
| 2008-12-05 | 2.78 | 3.13 | 2.70 | 3.09 | 94575 | 281206 | 0.28 | 9.96% |
| 2008-11-28 | 3.13 | 3.13 | 2.80 | 2.81 | 40225 | 120714 | -0.17 | -5.71% |
| 2008-11-14 | 2.60 | 2.98 | 2.55 | 2.98 | 71517 | 199030 | 0.49 | 19.68% |
| 2008-11-07 | 2.58 | 2.62 | 2.28 | 2.49 | 50990 | 124039 | -0.09 | -3.49% |
| 2008-10-31 | 2.90 | 2.96 | 2.53 | 2.58 | 55765 | 152792 | -0.45 | -14.85% |
| 2008-10-24 | 2.93 | 3.21 | 2.90 | 3.03 | 64439 | 198006 | 0.16 | 5.58% |
| 2008-10-17 | 3.16 | 3.50 | 2.80 | 2.87 | 80978 | 261533 | -0.35 | -10.87% |
| 2008-10-10 | 3.05 | 3.45 | 3.00 | 3.22 | 108149 | 353517 | 0.06 | 1.90% |
| 2008-09-26 | 3.08 | 3.23 | 2.85 | 3.16 | 85087 | 265646 | 0.23 | 7.85% |
| 2008-09-19 | 3.23 | 3.23 | 2.78 | 2.93 | 43715 | 126951 | -0.31 | -9.57% |
| 2008-09-12 | 3.85 | 3.85 | 3.23 | 3.24 | 46666 | 162393 | -0.66 | -16.92% |
| 2008-09-05 | 4.02 | 4.11 | 3.90 | 3.90 | 24424 | 97304 | -0.17 | -4.18% |
| 2008-08-29 | 4.18 | 4.35 | 3.87 | 4.07 | 27018 | 111002 | 0.00 | 0.00% |
| 2008-08-22 | 4.35 | 4.40 | 3.93 | 4.07 | 41016 | 171379 | -0.29 | -6.65% |
| 2008-08-15 | 4.78 | 4.80 | 4.10 | 4.36 | 39873 | 174936 | -0.44 | -9.17% |
| 2008-08-08 | 5.29 | 5.48 | 4.80 | 4.80 | 53062 | 273457 | -0.52 | -9.77% |
| 2008-08-01 | 5.48 | 5.78 | 5.15 | 5.32 | 73769 | 404607 | -0.08 | -1.48% |
| 2008-07-25 | 5.05 | 5.65 | 5.02 | 5.40 | 94073 | 505497 | 0.31 | 6.09% |
| 2008-07-18 | 5.18 | 5.36 | 4.81 | 5.09 | 41923 | 212454 | -0.09 | -1.74% |
| 2008-07-11 | 5.22 | 5.60 | 5.09 | 5.18 | 102923 | 552970 | -0.03 | -0.58% |
| 2008-07-04 | 4.96 | 5.40 | 4.77 | 5.21 | 75055 | 379648 | -0.01 | -0.19% |
| 2008-06-27 | 4.97 | 5.49 | 4.80 | 5.22 | 55304 | 290522 | 0.25 | 5.03% |
| 2008-06-20 | 5.50 | 5.59 | 4.60 | 4.97 | 78580 | 395922 | -0.53 | -9.64% |
| 2008-06-13 | 6.30 | 6.30 | 5.44 | 5.50 | 49616 | 287462 | -0.99 | -15.25% |
| 2008-06-06 | 7.27 | 7.27 | 6.44 | 6.49 | 59692 | 404990 | -0.67 | -9.36% |
| 2008-05-30 | 6.67 | 7.29 | 6.35 | 7.16 | 89170 | 613194 | 0.41 | 6.07% |
| 2008-05-23 | 7.46 | 7.59 | 6.60 | 6.75 | 94402 | 660297 | -0.65 | -8.78% |
| 2008-05-16 | 7.10 | 8.18 | 7.10 | 7.40 | 241741 | 1855677 | 0.28 | 3.93% |
| 2008-05-09 | 6.17 | 7.12 | 6.17 | 7.12 | 214456 | 1464890 | 1.06 | 17.49% |
| 2008-04-30 | 5.35 | 6.06 | 5.32 | 6.06 | 94708 | 547828 | 0.62 | 11.40% |
| 2008-04-25 | 5.50 | 5.59 | 4.80 | 5.44 | 109137 | 572254 | 0.20 | 3.82% |
| 2008-04-18 | 6.19 | 6.29 | 5.24 | 5.24 | 73132 | 417223 | -0.93 | -15.07% |
| 2008-04-11 | 5.72 | 6.60 | 5.69 | 6.17 | 103864 | 647311 | 0.43 | 7.49% |
| 2008-04-03 | 6.99 | 6.99 | 5.66 | 5.74 | 61667 | 377533 | -1.21 | -17.41% |
| 2008-03-28 | 7.19 | 7.39 | 6.57 | 6.95 | 93214 | 657097 | -0.24 | -3.34% |
| 2008-03-21 | 7.91 | 7.91 | 6.77 | 7.19 | 105684 | 758206 | -0.72 | -9.10% |
| 2008-03-14 | 8.92 | 8.92 | 7.74 | 7.91 | 101936 | 846555 | -1.06 | -11.82% |
| 2008-03-07 | 9.34 | 9.67 | 8.74 | 8.97 | 214902 | 1975585 | -0.03 | -0.33% |
| 2008-02-29 | 8.88 | 9.22 | 8.01 | 9.00 | 251946 | 2199246 | 0.11 | 1.24% |
| 2008-02-22 | 8.66 | 9.00 | 8.38 | 8.89 | 184480 | 1605656 | 0.57 | 6.85% |
| 2008-02-15 | 7.78 | 8.40 | 7.72 | 8.32 | 75716 | 614559 | 0.41 | 5.18% |
| 2008-02-05 | 7.54 | 8.09 | 7.40 | 7.91 | 75913 | 591341 | 0.37 | 4.91% |
| 2008-02-01 | 8.95 | 8.95 | 7.54 | 7.54 | 181671 | 1488984 | -1.57 | -17.23% |
| 2008-01-25 | 9.75 | 10.12 | 8.67 | 9.11 | 368975 | 3422761 | -1.12 | -10.95% |
| 2008-01-18 | 9.43 | 10.97 | 9.15 | 10.23 | 658594 | 6731347 | 0.80 | 8.48% |
| 2008-01-11 | 9.30 | 10.10 | 9.16 | 9.43 | 423464 | 4091118 | 0.11 | 1.18% |
| 2008-01-04 | 8.80 | 9.60 | 8.70 | 9.32 | 312377 | 2907160 | 0.61 | 7.00% |
| 2007-12-28 | 7.20 | 10.10 | 7.20 | 8.71 | 997121 | 8720173 | -3.08 | -26.12% |
| 2007-11-14 | 11.29 | 12.38 | 11.01 | 11.79 | 179062 | 2094943 | -0.09 | -0.76% |
| 2007-11-09 | 13.83 | 13.83 | 11.88 | 11.88 | 47450 | 628271 | -1.29 | -9.79% |
| 2007-08-31 | 11.37 | 13.17 | 11.37 | 13.17 | 180523 | 2222034 | 1.81 | 15.93% |
| 2007-08-24 | 11.17 | 11.59 | 10.80 | 11.36 | 125079 | 1395584 | 0.17 | 1.52% |
| 2007-08-17 | 9.53 | 11.37 | 9.40 | 11.19 | 119130 | 1248482 | 1.63 | 17.05% |
| 2007-08-10 | 10.24 | 10.56 | 9.52 | 9.56 | 122694 | 1219351 | -0.83 | -7.99% |
| 2007-08-03 | 11.10 | 11.10 | 9.85 | 10.39 | 113667 | 1192731 | -0.56 | -5.11% |
| 2007-07-27 | 9.55 | 10.98 | 9.40 | 10.95 | 101090 | 1022962 | 1.44 | 15.14% |
| 2007-07-20 | 9.51 | 9.69 | 8.81 | 9.51 | 63136 | 590190 | -0.15 | -1.55% |
| 2007-07-13 | 9.10 | 9.73 | 8.96 | 9.66 | 86493 | 814326 | 0.47 | 5.11% |
| 2007-07-06 | 8.95 | 9.35 | 8.20 | 9.19 | 101207 | 902580 | 0.67 | 7.86% |
| 2007-06-29 | 10.61 | 10.76 | 8.52 | 8.52 | 144228 | 1373786 | -2.20 | -20.52% |
| 2007-06-22 | 10.89 | 11.79 | 10.50 | 10.72 | 168277 | 1899541 | -0.15 | -1.38% |
| 2007-06-15 | 11.89 | 11.89 | 10.23 | 10.87 | 241875 | 2642022 | -0.47 | -4.14% |
| 2007-06-08 | 12.07 | 12.07 | 10.36 | 11.34 | 204994 | 2208069 | -1.37 | -10.78% |
| 2007-05-31 | 14.49 | 14.80 | 12.71 | 12.71 | 124451 | 1729848 | -1.70 | -11.80% |
| 2007-05-25 | 13.10 | 15.86 | 13.10 | 14.41 | 318010 | 4661604 | 0.70 | 5.11% |
| 2007-05-18 | 11.98 | 13.71 | 11.65 | 13.71 | 203126 | 2571024 | 1.52 | 12.47% |
| 2007-05-11 | 11.25 | 12.35 | 10.70 | 12.19 | 261839 | 3018181 | 0.94 | 8.36% |
| 2007-04-27 | 10.72 | 11.29 | 9.68 | 11.25 | 332487 | 3489137 | 0.57 | 5.34% |
| 2007-04-20 | 8.73 | 10.68 | 8.73 | 10.68 | 285124 | 2836182 | 2.02 | 23.33% |
| 2007-04-13 | 8.20 | 8.68 | 7.60 | 8.66 | 245124 | 1993405 | 0.46 | 5.61% |
| 2007-04-06 | 7.82 | 8.32 | 7.69 | 8.20 | 179189 | 1447223 | 0.38 | 4.86% |
| 2007-03-30 | 8.55 | 8.58 | 7.21 | 7.82 | 331442 | 2607678 | -0.86 | -9.91% |
| 2007-03-23 | 7.70 | 9.50 | 7.59 | 8.68 | 276590 | 2364171 | 0.77 | 9.73% |
| 2007-03-16 | 6.46 | 7.91 | 6.38 | 7.91 | 297677 | 2167857 | 1.43 | 22.07% |
| 2007-03-09 | 6.50 | 6.85 | 6.23 | 6.48 | 207752 | 1359316 | 0.27 | 4.35% |
| 2007-03-01 | 5.60 | 6.21 | 5.58 | 6.21 | 164644 | 989049 | 0.66 | 11.89% |
| 2007-02-16 | 5.19 | 5.69 | 5.16 | 5.55 | 147607 | 807595 | 0.43 | 8.40% |
| 2007-02-09 | 4.11 | 5.12 | 4.11 | 5.12 | 140760 | 679096 | 0.84 | 19.63% |
| 2007-02-02 | 4.05 | 4.55 | 4.05 | 4.28 | 199836 | 865619 | 0.01 | 0.23% |
| 2007-01-12 | 3.79 | 4.28 | 3.79 | 4.27 | 125361 | 502326 | 0.66 | 18.28% |
| 2006-12-22 | 3.36 | 3.67 | 3.32 | 3.61 | 118042 | 414219 | 0.23 | 6.80% |
| 2006-12-15 | 3.43 | 3.54 | 3.33 | 3.38 | 53415 | 182354 | -0.09 | -2.59% |
| 2006-12-08 | 3.33 | 3.47 | 3.18 | 3.47 | 118883 | 396181 | 0.10 | 2.97% |
| 2006-11-30 | 3.43 | 3.49 | 3.30 | 3.37 | 39008 | 131739 | -0.06 | -1.75% |
