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 |
|---|---|---|---|---|---|---|---|---|
| 2009-04-09 | 7.88 | 8.38 | 7.24 | 8.35 | 540394 | 4270715 | 0.35 | 4.38% |
| 2009-04-03 | 8.35 | 8.68 | 7.53 | 8.00 | 405839 | 3324100 | -0.20 | -2.44% |
| 2009-03-27 | 6.96 | 8.20 | 6.90 | 8.20 | 318828 | 2410725 | 1.26 | 18.16% |
| 2009-03-20 | 6.55 | 7.09 | 6.40 | 6.94 | 318299 | 2150799 | 0.47 | 7.26% |
| 2009-03-13 | 6.29 | 6.86 | 6.22 | 6.47 | 363375 | 2361016 | 0.25 | 4.02% |
| 2009-03-06 | 5.41 | 6.23 | 5.25 | 6.22 | 229515 | 1330017 | 0.65 | 11.67% |
| 2009-02-27 | 6.41 | 6.68 | 5.57 | 5.57 | 269642 | 1672624 | -0.81 | -12.70% |
| 2009-02-20 | 6.45 | 6.87 | 5.93 | 6.38 | 403957 | 2594119 | 0.15 | 2.41% |
| 2009-02-13 | 5.63 | 6.23 | 5.53 | 6.23 | 493159 | 2891680 | 0.61 | 10.85% |
| 2009-02-06 | 5.18 | 5.93 | 5.11 | 5.62 | 469837 | 2575269 | 0.52 | 10.20% |
| 2009-01-23 | 4.62 | 5.10 | 4.57 | 5.10 | 279634 | 1351777 | 0.51 | 11.11% |
| 2009-01-16 | 4.49 | 4.74 | 4.46 | 4.59 | 208815 | 961273 | 0.05 | 1.10% |
| 2009-01-09 | 4.21 | 4.74 | 4.19 | 4.54 | 219811 | 982833 | 0.25 | 5.83% |
| 2008-12-26 | 4.60 | 5.10 | 4.18 | 4.29 | 370664 | 1719048 | -0.34 | -7.34% |
| 2008-12-19 | 5.06 | 5.06 | 4.48 | 4.63 | 390344 | 1859777 | -0.19 | -3.94% |
| 2008-12-12 | 4.12 | 4.91 | 4.12 | 4.82 | 399264 | 1809385 | 0.75 | 18.43% |
| 2008-12-05 | 3.82 | 4.18 | 3.77 | 4.07 | 348377 | 1389501 | 0.34 | 9.12% |
| 2008-11-28 | 3.68 | 3.73 | 3.36 | 3.73 | 282941 | 1015538 | 0.07 | 1.91% |
| 2008-11-21 | 3.72 | 4.02 | 3.39 | 3.66 | 433066 | 1609258 | -0.10 | -2.66% |
| 2008-11-14 | 3.30 | 3.90 | 3.28 | 3.76 | 439998 | 1586948 | 0.49 | 14.98% |
| 2008-11-07 | 3.18 | 3.67 | 3.13 | 3.27 | 462067 | 1575927 | 0.10 | 3.15% |
| 2008-10-31 | 3.75 | 3.76 | 2.98 | 3.17 | 350741 | 1155443 | -0.66 | -17.23% |
| 2008-10-24 | 4.01 | 4.14 | 3.72 | 3.83 | 390973 | 1554256 | -0.18 | -4.49% |
| 2008-10-17 | 4.41 | 4.63 | 3.96 | 4.01 | 283324 | 1217483 | -0.19 | -4.52% |
| 2008-10-10 | 5.10 | 5.16 | 4.20 | 4.20 | 401799 | 1878739 | -1.17 | -21.79% |
| 2008-09-26 | 6.59 | 7.14 | 5.37 | 5.37 | 448307 | 2818342 | -1.57 | -22.62% |
| 2008-09-19 | 6.78 | 6.94 | 6.31 | 6.94 | 805347 | 5251898 | 0.12 | 1.76% |
| 2008-09-12 | 6.94 | 7.08 | 6.67 | 6.82 | 108512 | 746289 | -0.09 | -1.30% |
| 2008-09-05 | 6.88 | 7.16 | 6.64 | 6.91 | 79503 | 546677 | 0.21 | 3.13% |
| 2008-08-29 | 6.55 | 6.78 | 6.31 | 6.70 | 121892 | 799834 | 0.21 | 3.24% |
| 2008-08-22 | 7.43 | 7.61 | 6.48 | 6.49 | 318569 | 2211420 | -0.89 | -12.06% |
| 2008-08-15 | 7.14 | 7.56 | 7.00 | 7.38 | 198296 | 1440152 | 0.23 | 3.22% |
| 2008-08-08 | 8.12 | 8.14 | 7.01 | 7.15 | 345744 | 2602570 | -0.60 | -7.74% |
| 2008-08-01 | 7.57 | 7.95 | 7.22 | 7.75 | 647928 | 4914835 | 0.54 | 7.49% |
| 2008-07-25 | 5.93 | 7.21 | 5.93 | 7.21 | 9629 | 64975 | 1.56 | 27.61% |
| 2008-07-18 | 5.16 | 5.65 | 5.05 | 5.65 | 92281 | 489974 | 0.53 | 10.35% |
| 2008-06-13 | 5.10 | 5.25 | 4.84 | 5.12 | 180075 | 903061 | -0.24 | -4.48% |
| 2008-06-06 | 5.13 | 5.88 | 5.10 | 5.36 | 245370 | 1351780 | 0.20 | 3.88% |
| 2008-05-30 | 4.76 | 5.47 | 4.65 | 5.16 | 298864 | 1549696 | 0.27 | 5.52% |
| 2008-05-23 | 5.00 | 5.03 | 4.44 | 4.89 | 185523 | 888167 | -0.12 | -2.40% |
| 2008-05-16 | 5.17 | 5.44 | 4.86 | 5.01 | 324380 | 1663589 | -0.22 | -4.21% |
| 2008-05-09 | 4.87 | 5.70 | 4.74 | 5.23 | 461901 | 2410172 | 0.48 | 10.11% |
| 2008-04-30 | 4.16 | 4.75 | 4.16 | 4.75 | 289236 | 1313471 | 0.47 | 10.98% |
| 2008-04-25 | 4.41 | 4.65 | 3.84 | 4.28 | 524980 | 2211212 | -0.19 | -4.25% |
| 2008-04-18 | 5.22 | 5.22 | 4.47 | 4.47 | 10029 | 47902 | -1.02 | -18.58% |
| 2008-04-11 | 5.29 | 5.95 | 4.91 | 5.49 | 279049 | 1520825 | 0.19 | 3.58% |
| 2008-04-03 | 6.60 | 6.68 | 4.80 | 5.30 | 135831 | 782491 | -1.53 | -22.40% |
| 2008-03-28 | 7.45 | 7.59 | 6.29 | 6.83 | 195977 | 1383383 | -0.47 | -6.44% |
| 2008-03-20 | 8.40 | 8.50 | 6.48 | 7.30 | 202705 | 1467409 | -1.08 | -12.89% |
| 2008-03-14 | 9.69 | 10.00 | 8.30 | 8.38 | 284699 | 2661817 | -1.31 | -13.52% |
| 2008-03-07 | 9.25 | 10.20 | 9.00 | 9.69 | 335441 | 3245264 | 0.50 | 5.44% |
| 2008-02-29 | 9.83 | 10.20 | 8.88 | 9.19 | 329646 | 3124914 | -0.78 | -7.82% |
| 2008-02-22 | 8.78 | 10.03 | 8.55 | 9.97 | 359768 | 3396713 | 1.37 | 15.93% |
| 2008-02-15 | 8.88 | 9.15 | 8.34 | 8.60 | 95752 | 838132 | -0.32 | -3.59% |
| 2008-02-05 | 8.58 | 9.23 | 8.30 | 8.92 | 116137 | 1024554 | 0.64 | 7.73% |
| 2008-02-01 | 10.12 | 10.41 | 7.95 | 8.28 | 395597 | 3716158 | -1.84 | -18.18% |
| 2008-01-25 | 9.64 | 10.67 | 8.91 | 10.12 | 664878 | 6542881 | 0.45 | 4.65% |
| 2008-01-18 | 10.00 | 10.45 | 9.48 | 9.67 | 417938 | 4122091 | -0.36 | -3.59% |
| 2008-01-11 | 9.65 | 10.94 | 9.36 | 10.03 | 972836 | 10115614 | 0.32 | 3.30% |
| 2008-01-04 | 8.42 | 9.98 | 8.41 | 9.71 | 508173 | 4795450 | 1.27 | 15.05% |
| 2007-12-27 | 8.31 | 9.00 | 8.31 | 8.44 | 433409 | 3720101 | 0.10 | 1.20% |
| 2007-12-21 | 8.09 | 8.88 | 8.00 | 8.34 | 550375 | 4606542 | 0.24 | 2.96% |
| 2007-12-14 | 6.67 | 8.65 | 6.65 | 8.10 | 539781 | 4187083 | 1.34 | 19.82% |
| 2007-12-07 | 6.70 | 7.15 | 6.60 | 6.76 | 187009 | 1276554 | -0.02 | -0.29% |
| 2007-11-30 | 6.34 | 6.98 | 6.08 | 6.78 | 192988 | 1268058 | 0.43 | 6.77% |
| 2007-11-23 | 6.68 | 7.00 | 6.04 | 6.35 | 202470 | 1350182 | -0.46 | -6.75% |
| 2007-11-16 | 6.45 | 6.98 | 6.22 | 6.81 | 311396 | 2056468 | 0.24 | 3.65% |
| 2007-11-09 | 5.41 | 6.94 | 5.30 | 6.57 | 477154 | 3072730 | 1.12 | 20.55% |
| 2007-11-02 | 5.66 | 6.08 | 5.36 | 5.45 | 184364 | 1049049 | -0.21 | -3.71% |
| 2007-10-26 | 6.90 | 6.90 | 5.47 | 5.66 | 219268 | 1327969 | -1.40 | -19.83% |
| 2007-10-18 | 7.30 | 7.40 | 6.82 | 7.06 | 158372 | 1129160 | -0.21 | -2.89% |
| 2007-10-12 | 8.40 | 8.57 | 7.03 | 7.27 | 280778 | 2210611 | -0.98 | -11.88% |
| 2007-09-28 | 8.69 | 9.06 | 8.00 | 8.25 | 296724 | 2509861 | -0.49 | -5.61% |
| 2007-09-21 | 8.39 | 9.25 | 8.25 | 8.74 | 473710 | 4140571 | 0.43 | 5.17% |
| 2007-09-13 | 8.42 | 9.55 | 7.91 | 8.31 | 502347 | 4412321 | -0.41 | -4.70% |
| 2007-09-07 | 8.30 | 9.17 | 8.20 | 8.72 | 607846 | 5270480 | 0.47 | 5.70% |
| 2007-08-31 | 8.47 | 9.09 | 7.81 | 8.25 | 652560 | 5485497 | -0.10 | -1.20% |
| 2007-08-24 | 7.78 | 8.39 | 7.60 | 8.35 | 486330 | 3901560 | 0.74 | 9.72% |
| 2007-08-17 | 7.25 | 8.07 | 7.06 | 7.61 | 350777 | 2639261 | 0.35 | 4.82% |
| 2007-08-10 | 7.90 | 8.34 | 7.06 | 7.26 | 387830 | 3001920 | -0.73 | -9.14% |
| 2007-08-03 | 7.90 | 9.24 | 7.61 | 7.99 | 797449 | 6646889 | 0.02 | 0.25% |
| 2007-07-27 | 6.67 | 8.15 | 6.63 | 7.97 | 641857 | 4872460 | 1.28 | 19.13% |
| 2007-07-20 | 6.69 | 6.84 | 6.46 | 6.69 | 219963 | 1459517 | 0.01 | 0.15% |
| 2007-07-13 | 6.73 | 6.98 | 6.35 | 6.68 | 344875 | 2297821 | 0.02 | 0.30% |
| 2007-07-06 | 5.93 | 6.66 | 5.91 | 6.66 | 339254 | 2135177 | 0.60 | 9.90% |
| 2007-06-29 | 7.85 | 8.40 | 5.91 | 6.06 | 573983 | 4056820 | -1.60 | -20.89% |
| 2007-06-22 | 9.56 | 9.89 | 7.59 | 7.66 | 477402 | 4232985 | -1.75 | -18.60% |
| 2007-06-15 | 9.07 | 10.48 | 8.25 | 9.41 | 719180 | 6840206 | 0.36 | 3.98% |
| 2007-06-08 | 8.90 | 9.49 | 7.79 | 9.05 | 719712 | 6171290 | -0.57 | -5.92% |
| 2007-06-01 | 13.76 | 14.18 | 9.62 | 9.62 | 629856 | 7608487 | -4.05 | -29.63% |
| 2007-05-24 | 9.82 | 13.80 | 9.71 | 13.67 | 786921 | 9533463 | 3.55 | 35.08% |
| 2007-05-18 | 8.88 | 10.38 | 8.68 | 10.12 | 748159 | 7142854 | 1.26 | 14.22% |
| 2007-05-11 | 8.58 | 9.30 | 8.15 | 8.86 | 687839 | 6009132 | 0.01 | 0.11% |
| 2007-04-27 | 7.87 | 9.38 | 7.77 | 8.85 | 858983 | 7583896 | 1.04 | 13.32% |
| 2007-04-20 | 7.66 | 8.51 | 7.52 | 7.81 | 633693 | 5041137 | 0.14 | 1.82% |
| 2007-04-13 | 7.27 | 8.17 | 7.25 | 7.67 | 680247 | 5323082 | 0.40 | 5.50% |
| 2007-04-06 | 6.38 | 7.68 | 6.25 | 7.27 | 884373 | 6020300 | 0.88 | 13.77% |
| 2007-03-30 | 5.63 | 6.69 | 5.58 | 6.39 | 1042694 | 6485030 | 0.80 | 14.31% |
| 2007-03-23 | 5.12 | 5.84 | 5.01 | 5.59 | 451611 | 2502842 | 0.24 | 4.49% |
| 2007-03-16 | 5.52 | 5.83 | 5.25 | 5.35 | 599893 | 3324797 | -0.23 | -4.12% |
| 2007-03-09 | 5.50 | 5.72 | 5.05 | 5.58 | 658650 | 3558041 | 0.26 | 4.89% |
| 2007-03-02 | 5.29 | 5.69 | 4.56 | 5.32 | 868299 | 4521794 | 0.25 | 4.93% |
| 2007-02-16 | 4.34 | 5.07 | 4.23 | 5.07 | 607379 | 2840202 | 0.69 | 15.75% |
| 2007-02-09 | 3.74 | 4.69 | 3.65 | 4.38 | 788154 | 3352847 | 0.61 | 16.18% |
| 2007-02-02 | 3.64 | 4.00 | 3.55 | 3.77 | 383920 | 1462698 | 0.13 | 3.57% |
| 2007-01-26 | 3.91 | 4.24 | 3.38 | 3.64 | 586126 | 2325321 | -0.22 | -5.70% |
| 2007-01-19 | 3.50 | 3.93 | 3.47 | 3.86 | 508557 | 1883220 | 0.31 | 8.73% |
| 2007-01-12 | 3.09 | 4.03 | 3.06 | 3.55 | 723130 | 2617682 | 0.44 | 14.15% |
| 2007-01-05 | 3.15 | 3.18 | 2.96 | 3.11 | 102104 | 313224 | 0.02 | 0.65% |
| 2006-12-29 | 3.35 | 3.43 | 3.03 | 3.09 | 224572 | 719615 | -0.25 | -7.49% |
| 2006-12-22 | 3.35 | 3.45 | 3.22 | 3.34 | 259016 | 861303 | -0.05 | -1.48% |
| 2006-12-15 | 3.18 | 3.59 | 3.15 | 3.39 | 279940 | 939080 | 0.22 | 6.94% |
| 2006-12-08 | 3.71 | 3.79 | 3.16 | 3.17 | 391359 | 1372267 | -0.54 | -14.55% |
| 2006-12-01 | 3.33 | 3.87 | 3.25 | 3.71 | 440056 | 1575836 | 0.40 | 12.09% |
