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 | 7.62 | 7.62 | 6.26 | 6.26 | 642654 | 4490354 | -1.00 | -13.77% |
| 2009-11-20 | 5.92 | 7.26 | 5.78 | 7.26 | 178373 | 1149119 | 1.57 | 27.59% |
| 2009-11-13 | 5.09 | 5.69 | 5.03 | 5.69 | 290495 | 1552885 | 0.62 | 12.23% |
| 2009-11-06 | 4.58 | 5.20 | 4.50 | 5.07 | 275119 | 1355473 | 0.45 | 9.74% |
| 2009-10-30 | 4.65 | 4.71 | 4.35 | 4.62 | 169403 | 769861 | -0.02 | -0.43% |
| 2009-10-23 | 4.49 | 4.75 | 4.47 | 4.64 | 183039 | 841487 | 0.12 | 2.65% |
| 2009-10-16 | 4.28 | 4.53 | 4.23 | 4.52 | 135791 | 597324 | 0.25 | 5.86% |
| 2009-10-09 | 4.09 | 4.27 | 4.01 | 4.27 | 18795 | 79454 | 0.16 | 3.89% |
| 2009-09-30 | 4.28 | 4.42 | 3.97 | 4.11 | 56330 | 234300 | -0.17 | -3.97% |
| 2009-09-25 | 4.36 | 4.45 | 4.12 | 4.28 | 120955 | 517474 | -0.09 | -2.06% |
| 2009-09-18 | 4.30 | 4.65 | 4.26 | 4.37 | 226957 | 1018053 | 0.07 | 1.63% |
| 2009-09-11 | 4.14 | 4.31 | 4.12 | 4.30 | 160890 | 679897 | 0.16 | 3.87% |
| 2009-09-04 | 4.17 | 4.20 | 3.79 | 4.14 | 148076 | 593600 | -0.04 | -0.96% |
| 2009-08-28 | 4.20 | 4.37 | 4.02 | 4.18 | 199600 | 838813 | -0.01 | -0.24% |
| 2009-08-21 | 4.21 | 4.38 | 3.83 | 4.19 | 270160 | 1110045 | -0.22 | -4.99% |
| 2009-08-14 | 5.01 | 5.19 | 4.41 | 4.41 | 213779 | 1027100 | -0.59 | -11.80% |
| 2009-08-07 | 5.22 | 5.39 | 4.99 | 5.00 | 223047 | 1163877 | -0.22 | -4.21% |
| 2009-07-31 | 5.47 | 5.60 | 4.98 | 5.22 | 269376 | 1435602 | -0.30 | -5.43% |
| 2009-07-24 | 5.40 | 5.66 | 5.18 | 5.52 | 306973 | 1669632 | 0.12 | 2.22% |
| 2009-07-17 | 5.16 | 5.55 | 5.14 | 5.40 | 255068 | 1377294 | 0.22 | 4.25% |
| 2009-07-10 | 4.88 | 5.33 | 4.79 | 5.18 | 333508 | 1699987 | 0.31 | 6.37% |
| 2009-07-03 | 5.18 | 5.25 | 4.73 | 4.87 | 227867 | 1106958 | -0.18 | -3.56% |
| 2009-06-26 | 5.10 | 5.25 | 4.82 | 5.05 | 352557 | 1767115 | 0.05 | 1.00% |
| 2009-06-19 | 4.53 | 5.00 | 4.45 | 5.00 | 403339 | 1922621 | 0.48 | 10.62% |
| 2009-06-12 | 4.32 | 4.93 | 4.29 | 4.52 | 540563 | 2515279 | 0.20 | 4.63% |
| 2009-06-05 | 4.37 | 4.50 | 4.23 | 4.32 | 212710 | 929342 | -0.03 | -0.69% |
| 2009-05-27 | 4.08 | 4.42 | 4.02 | 4.35 | 127426 | 542997 | 0.18 | 4.32% |
| 2009-05-22 | 4.57 | 4.57 | 4.08 | 4.17 | 337609 | 1456847 | -0.40 | -8.75% |
| 2009-05-15 | 4.40 | 4.68 | 4.30 | 4.57 | 372642 | 1689560 | 0.18 | 4.10% |
| 2009-05-08 | 4.06 | 4.49 | 4.00 | 4.39 | 299994 | 1280771 | 0.34 | 8.39% |
| 2009-04-30 | 4.04 | 4.15 | 3.89 | 4.05 | 213570 | 856698 | -0.04 | -0.98% |
| 2009-04-24 | 3.93 | 4.61 | 3.92 | 4.09 | 577895 | 2510772 | 0.11 | 2.76% |
| 2009-04-17 | 4.02 | 4.21 | 3.92 | 3.98 | 376885 | 1527496 | 0.08 | 2.05% |
| 2009-04-10 | 3.80 | 3.90 | 3.58 | 3.90 | 241482 | 912359 | 0.12 | 3.17% |
| 2009-04-03 | 3.62 | 4.15 | 3.58 | 3.78 | 497781 | 1933588 | 0.16 | 4.42% |
| 2009-03-27 | 3.50 | 3.77 | 3.45 | 3.62 | 457562 | 1651341 | 0.12 | 3.43% |
| 2009-03-20 | 3.16 | 3.61 | 3.13 | 3.50 | 288838 | 985508 | 0.30 | 9.38% |
| 2009-03-13 | 3.47 | 3.47 | 3.02 | 3.20 | 215145 | 690892 | -0.15 | -4.48% |
| 2009-03-06 | 3.01 | 3.35 | 2.90 | 3.35 | 295493 | 938927 | 0.42 | 14.33% |
| 2009-02-27 | 3.41 | 3.53 | 2.93 | 2.93 | 294549 | 960672 | -0.46 | -13.57% |
| 2009-02-20 | 3.68 | 3.77 | 3.19 | 3.39 | 364397 | 1272943 | -0.29 | -7.88% |
| 2009-02-13 | 3.34 | 3.73 | 3.19 | 3.68 | 597701 | 2042469 | 0.36 | 10.84% |
| 2009-02-06 | 2.79 | 3.37 | 2.78 | 3.32 | 404138 | 1259660 | 0.55 | 19.86% |
| 2009-01-23 | 2.65 | 2.79 | 2.64 | 2.77 | 170975 | 464976 | 0.12 | 4.53% |
| 2009-01-16 | 2.58 | 2.70 | 2.53 | 2.65 | 182368 | 478666 | 0.07 | 2.71% |
| 2009-01-09 | 2.47 | 2.70 | 2.45 | 2.58 | 190702 | 491120 | 0.11 | 4.45% |
| 2008-12-31 | 2.68 | 2.77 | 2.47 | 2.47 | 162966 | 427676 | -0.34 | -12.10% |
| 2008-12-26 | 2.92 | 3.15 | 2.77 | 2.81 | 548063 | 1637925 | -0.11 | -3.77% |
| 2008-12-19 | 3.10 | 3.27 | 2.82 | 2.92 | 382351 | 1131676 | -0.21 | -6.71% |
| 2008-12-12 | 2.50 | 3.13 | 2.46 | 3.13 | 579529 | 1642812 | 0.67 | 27.24% |
| 2008-12-05 | 2.19 | 2.55 | 2.19 | 2.46 | 292117 | 695152 | 0.15 | 6.49% |
| 2008-11-21 | 2.30 | 2.48 | 2.23 | 2.31 | 200755 | 472315 | -0.05 | -2.12% |
| 2008-11-14 | 2.01 | 2.36 | 1.98 | 2.36 | 214863 | 464955 | 0.38 | 19.19% |
| 2008-11-07 | 2.11 | 2.23 | 1.87 | 1.98 | 76187 | 153003 | -0.21 | -9.59% |
| 2008-10-31 | 2.66 | 2.66 | 2.18 | 2.19 | 102045 | 244278 | -0.47 | -17.67% |
| 2008-10-24 | 2.66 | 2.93 | 2.53 | 2.66 | 128887 | 360712 | 0.01 | 0.38% |
| 2008-10-17 | 2.84 | 3.02 | 2.64 | 2.65 | 200121 | 564246 | -0.23 | -7.99% |
| 2008-10-10 | 2.80 | 2.88 | 2.53 | 2.88 | 150824 | 417585 | -0.07 | -2.37% |
| 2008-09-26 | 3.09 | 3.09 | 2.72 | 2.95 | 165878 | 482616 | 0.01 | 0.34% |
| 2008-09-19 | 2.74 | 2.94 | 2.64 | 2.94 | 81753 | 229222 | 0.06 | 2.08% |
| 2008-09-12 | 3.20 | 3.29 | 2.78 | 2.88 | 72471 | 218194 | -0.45 | -13.51% |
| 2008-09-05 | 3.69 | 3.69 | 3.33 | 3.33 | 81383 | 282568 | -0.43 | -11.44% |
| 2008-08-29 | 3.72 | 3.93 | 3.54 | 3.76 | 91291 | 339781 | 0.05 | 1.35% |
| 2008-08-22 | 4.00 | 4.06 | 3.60 | 3.71 | 115636 | 437947 | -0.35 | -8.62% |
| 2008-08-15 | 4.58 | 4.65 | 3.99 | 4.06 | 72212 | 301765 | -0.76 | -15.77% |
| 2008-08-08 | 5.40 | 5.58 | 4.80 | 4.82 | 120507 | 613458 | -0.67 | -12.20% |
| 2008-08-01 | 5.30 | 5.95 | 5.04 | 5.49 | 325171 | 1788143 | 0.24 | 4.57% |
| 2008-07-25 | 4.61 | 5.25 | 4.56 | 5.25 | 164277 | 819074 | 0.56 | 11.94% |
| 2008-07-18 | 5.15 | 5.50 | 4.38 | 4.69 | 260658 | 1317155 | -0.43 | -8.40% |
| 2008-07-11 | 4.31 | 5.25 | 4.26 | 5.12 | 254266 | 1239689 | 0.81 | 18.79% |
| 2008-07-04 | 4.56 | 4.64 | 3.99 | 4.31 | 177998 | 773124 | -0.49 | -10.21% |
| 2008-06-27 | 4.82 | 5.05 | 4.38 | 4.80 | 178979 | 863905 | -0.04 | -0.83% |
| 2008-06-20 | 5.63 | 5.78 | 4.78 | 4.84 | 194946 | 1003192 | -1.08 | -18.24% |
| 2008-06-13 | 6.56 | 6.66 | 5.92 | 5.92 | 57046 | 352261 | -0.98 | -14.20% |
| 2008-06-06 | 6.51 | 7.15 | 6.51 | 6.90 | 229675 | 1603099 | 0.31 | 4.70% |
| 2008-05-30 | 7.19 | 7.35 | 6.52 | 6.59 | 224347 | 1564161 | -0.92 | -12.25% |
| 2008-05-23 | 9.21 | 9.48 | 7.51 | 7.51 | 314773 | 2585471 | -1.70 | -18.46% |
| 2008-05-16 | 8.80 | 9.65 | 8.45 | 9.21 | 416838 | 3847917 | 0.12 | 1.32% |
| 2008-05-09 | 8.80 | 10.10 | 8.71 | 9.09 | 462202 | 4325999 | 0.36 | 4.12% |
| 2008-04-30 | 8.21 | 8.94 | 7.73 | 8.73 | 262342 | 2192773 | 0.16 | 1.87% |
| 2008-04-25 | 9.35 | 9.82 | 8.44 | 8.57 | 568773 | 5051342 | -0.33 | -3.71% |
| 2008-04-18 | 8.77 | 9.16 | 7.91 | 8.90 | 380041 | 3221597 | 0.13 | 1.48% |
| 2008-04-11 | 7.70 | 8.82 | 7.59 | 8.77 | 460944 | 3817720 | 1.05 | 13.60% |
| 2008-04-03 | 9.10 | 9.10 | 7.72 | 7.72 | 172444 | 1415305 | -1.76 | -18.57% |
| 2008-03-28 | 11.00 | 11.03 | 9.46 | 9.48 | 204360 | 2034308 | -1.43 | -13.11% |
| 2008-03-21 | 11.40 | 11.94 | 9.82 | 10.91 | 326732 | 3447159 | -0.47 | -4.13% |
| 2008-03-14 | 12.95 | 13.14 | 11.10 | 11.38 | 264752 | 3242030 | -1.62 | -12.46% |
| 2008-03-07 | 14.60 | 14.70 | 12.40 | 13.00 | 394779 | 5274308 | -1.31 | -9.15% |
| 2008-02-29 | 14.90 | 14.99 | 13.16 | 14.31 | 514072 | 7127415 | -0.27 | -1.85% |
| 2008-02-22 | 17.01 | 17.01 | 14.58 | 14.58 | 320292 | 4852778 | -3.33 | -18.59% |
| 2007-09-13 | 17.68 | 18.56 | 16.21 | 17.91 | 387190 | 6776394 | -0.70 | -3.76% |
| 2007-09-07 | 22.84 | 22.84 | 18.61 | 18.61 | 9823 | 199659 | -5.43 | -22.59% |
| 2007-08-31 | 21.86 | 26.58 | 21.86 | 24.04 | 105436 | 2643632 | 3.22 | 15.47% |
| 2007-08-24 | 17.13 | 20.82 | 16.66 | 20.82 | 283412 | 5210460 | 4.51 | 27.65% |
| 2007-08-17 | 13.42 | 16.31 | 13.42 | 16.31 | 161244 | 2590441 | 3.53 | 27.62% |
| 2007-08-10 | 10.51 | 12.78 | 10.51 | 12.78 | 21610 | 238320 | 2.77 | 27.67% |
| 2007-08-03 | 8.24 | 10.01 | 8.24 | 10.01 | 26166 | 240205 | 2.16 | 27.52% |
| 2007-07-27 | 6.46 | 7.85 | 6.46 | 7.85 | 1619 | 11531 | 1.70 | 27.64% |
| 2007-07-19 | 5.31 | 6.15 | 5.31 | 6.15 | 764 | 4479 | 1.09 | 21.54% |
| 2007-07-13 | 3.80 | 5.06 | 3.79 | 5.06 | 37932 | 150139 | 1.29 | 34.22% |
| 2007-03-02 | 3.32 | 3.77 | 3.16 | 3.77 | 203246 | 709299 | 0.45 | 13.55% |
| 2007-02-16 | 3.06 | 3.45 | 2.96 | 3.32 | 126907 | 409067 | 0.28 | 9.21% |
| 2007-02-09 | 2.67 | 3.06 | 2.66 | 3.04 | 83549 | 241210 | 0.24 | 8.57% |
| 2007-02-02 | 2.68 | 3.20 | 2.67 | 2.80 | 128873 | 380794 | 0.12 | 4.48% |
| 2007-01-26 | 2.95 | 2.96 | 2.63 | 2.68 | 158489 | 448172 | -0.29 | -9.76% |
| 2007-01-19 | 3.07 | 3.22 | 2.77 | 2.97 | 212751 | 632667 | 0.05 | 1.71% |
| 2007-01-12 | 2.40 | 2.92 | 2.40 | 2.92 | 129612 | 354970 | 0.63 | 27.51% |
| 2007-01-05 | 2.08 | 2.29 | 2.05 | 2.29 | 15309 | 34069 | 0.21 | 10.10% |
| 2006-12-29 | 2.31 | 2.31 | 2.03 | 2.08 | 72414 | 156603 | -0.23 | -9.96% |
| 2006-12-22 | 2.37 | 2.44 | 2.27 | 2.31 | 70938 | 165452 | -0.08 | -3.35% |
| 2006-12-15 | 2.30 | 2.48 | 2.30 | 2.39 | 74131 | 177185 | 0.03 | 1.27% |
| 2006-12-08 | 2.33 | 2.49 | 2.25 | 2.36 | 131121 | 310752 | 0.06 | 2.61% |
| 2006-12-01 | 1.99 | 2.30 | 1.89 | 2.30 | 197664 | 427145 | 0.32 | 16.16% |
