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 | 9.52 | 10.18 | 9.20 | 9.21 | 212923 | 2059245 | -0.33 | -3.46% |
| 2009-11-20 | 9.00 | 9.68 | 8.88 | 9.54 | 221488 | 2051921 | 0.60 | 6.71% |
| 2009-11-13 | 8.95 | 9.16 | 8.68 | 8.94 | 167347 | 1486135 | -0.03 | -0.33% |
| 2009-11-06 | 8.26 | 9.10 | 8.26 | 8.97 | 173681 | 1520215 | 0.56 | 6.66% |
| 2009-10-30 | 7.95 | 9.05 | 7.84 | 8.41 | 304513 | 2577711 | 0.54 | 6.86% |
| 2009-10-23 | 7.35 | 8.06 | 7.33 | 7.87 | 157394 | 1220456 | 0.54 | 7.37% |
| 2009-10-16 | 7.40 | 7.44 | 7.13 | 7.33 | 61481 | 449944 | -0.09 | -1.21% |
| 2009-10-09 | 7.12 | 7.49 | 7.10 | 7.42 | 29275 | 215982 | 0.14 | 1.92% |
| 2009-09-30 | 7.14 | 7.29 | 6.89 | 7.28 | 48368 | 345591 | 0.16 | 2.25% |
| 2009-09-25 | 7.90 | 8.00 | 7.08 | 7.12 | 136563 | 1026637 | -0.74 | -9.41% |
| 2009-09-18 | 7.68 | 8.20 | 7.60 | 7.86 | 143448 | 1137713 | 0.24 | 3.15% |
| 2009-09-11 | 7.78 | 7.89 | 7.41 | 7.62 | 122703 | 940683 | -0.16 | -2.06% |
| 2009-09-04 | 8.31 | 8.31 | 7.18 | 7.78 | 142941 | 1116061 | -0.13 | -1.64% |
| 2009-08-28 | 8.72 | 8.72 | 7.90 | 7.91 | 166891 | 1372040 | -0.44 | -5.27% |
| 2009-08-21 | 7.84 | 8.35 | 7.10 | 8.35 | 245324 | 1901133 | 0.49 | 6.23% |
| 2009-08-14 | 9.92 | 9.92 | 7.86 | 7.86 | 304182 | 2678972 | -1.59 | -16.82% |
| 2009-08-07 | 9.60 | 10.04 | 9.30 | 9.45 | 259361 | 2517076 | -0.34 | -3.47% |
| 2009-07-31 | 8.72 | 9.80 | 8.45 | 9.79 | 473495 | 4390380 | 1.03 | 11.76% |
| 2009-07-24 | 8.79 | 8.97 | 8.56 | 8.76 | 212810 | 1879193 | 0.22 | 2.58% |
| 2009-07-17 | 8.31 | 8.95 | 8.30 | 8.54 | 152902 | 1308392 | 0.27 | 3.27% |
| 2009-07-10 | 7.83 | 8.36 | 7.83 | 8.27 | 228235 | 1843942 | 0.45 | 5.75% |
| 2009-07-03 | 7.90 | 8.00 | 7.68 | 7.82 | 173555 | 1356695 | 0.20 | 2.62% |
| 2009-06-26 | 7.40 | 7.62 | 7.06 | 7.62 | 121061 | 885756 | 0.19 | 2.56% |
| 2009-06-19 | 6.71 | 7.84 | 6.71 | 7.43 | 410969 | 3030096 | 0.73 | 10.90% |
| 2009-06-12 | 6.35 | 6.97 | 6.30 | 6.70 | 235109 | 1568759 | 0.35 | 5.51% |
| 2009-06-05 | 6.18 | 6.35 | 5.95 | 6.35 | 233810 | 1446723 | 0.23 | 3.76% |
| 2009-05-27 | 6.80 | 6.80 | 6.05 | 6.12 | 185976 | 1163195 | -0.74 | -10.79% |
| 2009-05-21 | 6.22 | 6.86 | 6.22 | 6.86 | 166734 | 1127369 | 0.94 | 15.88% |
| 2009-05-15 | 5.37 | 5.92 | 5.37 | 5.92 | 3175 | 17685 | 0.81 | 15.85% |
| 2009-04-10 | 4.91 | 5.24 | 4.73 | 5.11 | 162982 | 812016 | 0.23 | 4.71% |
| 2009-04-03 | 4.60 | 5.05 | 4.50 | 4.88 | 172210 | 823920 | 0.26 | 5.63% |
| 2009-03-27 | 4.23 | 4.73 | 4.21 | 4.62 | 292188 | 1325273 | 0.59 | 14.64% |
| 2009-03-20 | 3.92 | 4.17 | 3.90 | 4.03 | 163437 | 660140 | 0.10 | 2.54% |
| 2009-03-13 | 3.96 | 4.20 | 3.77 | 3.93 | 206383 | 825674 | -0.03 | -0.76% |
| 2009-03-06 | 3.50 | 4.06 | 3.30 | 3.96 | 245797 | 931840 | 0.32 | 8.79% |
| 2009-02-27 | 3.90 | 4.04 | 3.62 | 3.64 | 293947 | 1119157 | -0.29 | -7.38% |
| 2009-02-20 | 3.55 | 4.16 | 3.55 | 3.93 | 353235 | 1374161 | 0.36 | 10.08% |
| 2009-02-13 | 3.37 | 3.73 | 3.28 | 3.57 | 321062 | 1117384 | 0.28 | 8.51% |
| 2009-02-06 | 2.73 | 3.29 | 2.70 | 3.29 | 355433 | 1078333 | 0.61 | 22.76% |
| 2009-01-23 | 2.52 | 2.77 | 2.48 | 2.68 | 336035 | 895118 | 0.16 | 6.35% |
| 2009-01-16 | 2.50 | 2.73 | 2.46 | 2.52 | 377749 | 983876 | -0.08 | -3.08% |
| 2009-01-09 | 2.48 | 2.60 | 2.36 | 2.60 | 158438 | 385697 | -0.01 | -0.38% |
| 2008-12-04 | 2.19 | 2.61 | 2.18 | 2.61 | 94648 | 223301 | 0.39 | 17.57% |
| 2008-11-28 | 2.20 | 2.35 | 2.12 | 2.22 | 152553 | 342823 | 0.06 | 2.78% |
| 2008-11-21 | 2.05 | 2.29 | 1.97 | 2.16 | 164339 | 354271 | 0.08 | 3.85% |
| 2008-11-14 | 1.72 | 2.08 | 1.69 | 2.08 | 152356 | 288891 | 0.39 | 23.08% |
| 2008-11-07 | 1.77 | 1.79 | 1.62 | 1.69 | 96524 | 164299 | -0.13 | -7.14% |
| 2008-10-31 | 2.28 | 2.36 | 1.82 | 1.82 | 111214 | 226591 | -0.50 | -21.55% |
| 2008-10-24 | 2.40 | 2.49 | 2.15 | 2.32 | 96300 | 222693 | -0.15 | -6.07% |
| 2008-10-17 | 2.74 | 2.83 | 2.26 | 2.47 | 99346 | 253687 | -0.41 | -14.24% |
| 2008-10-10 | 3.13 | 3.20 | 2.88 | 2.88 | 84000 | 254377 | -0.27 | -8.57% |
| 2008-09-26 | 3.22 | 3.22 | 2.89 | 3.15 | 209954 | 648236 | 0.08 | 2.61% |
| 2008-09-19 | 3.30 | 3.30 | 2.92 | 3.07 | 54044 | 166326 | -0.33 | -9.71% |
| 2008-09-12 | 4.13 | 4.34 | 3.40 | 3.40 | 82128 | 305639 | -0.86 | -20.19% |
| 2008-09-05 | 4.58 | 4.70 | 4.08 | 4.26 | 102433 | 441304 | -0.32 | -6.99% |
| 2008-08-29 | 4.08 | 4.75 | 4.08 | 4.58 | 135185 | 614777 | 0.39 | 9.31% |
| 2008-08-22 | 4.40 | 4.69 | 4.18 | 4.19 | 168498 | 749856 | -0.08 | -1.87% |
| 2008-08-15 | 4.53 | 4.63 | 3.89 | 4.27 | 103613 | 433945 | -0.32 | -6.97% |
| 2008-08-08 | 4.88 | 5.13 | 4.52 | 4.59 | 142743 | 687298 | -0.38 | -7.65% |
| 2008-08-01 | 4.37 | 5.06 | 4.37 | 4.97 | 267626 | 1272854 | 0.60 | 13.73% |
| 2008-07-25 | 4.12 | 4.53 | 4.07 | 4.37 | 150755 | 650759 | 0.23 | 5.56% |
| 2008-07-18 | 4.15 | 4.55 | 3.95 | 4.14 | 195756 | 829725 | -0.03 | -0.72% |
| 2008-07-11 | 3.92 | 4.43 | 3.87 | 4.17 | 230020 | 955698 | 0.26 | 6.65% |
| 2008-07-04 | 3.77 | 4.02 | 3.65 | 3.91 | 179560 | 692237 | -0.06 | -1.51% |
| 2008-06-26 | 3.65 | 4.05 | 3.64 | 3.97 | 157698 | 615003 | 0.23 | 6.15% |
| 2008-06-20 | 4.06 | 4.22 | 3.52 | 3.74 | 219283 | 840877 | -0.51 | -12.00% |
| 2008-06-13 | 5.11 | 5.11 | 4.25 | 4.25 | 112087 | 507605 | -0.96 | -18.43% |
| 2008-06-06 | 5.38 | 5.61 | 5.03 | 5.21 | 283520 | 1523235 | -0.30 | -5.45% |
| 2008-05-30 | 6.64 | 6.64 | 5.51 | 5.51 | 441198 | 2583948 | -1.48 | -21.17% |
| 2008-05-23 | 8.16 | 8.16 | 6.99 | 6.99 | 2423 | 18665 | -1.60 | -18.63% |
| 2007-08-22 | 7.49 | 8.59 | 7.39 | 8.59 | 334359 | 2641713 | 1.23 | 16.71% |
| 2007-08-17 | 6.88 | 7.49 | 6.54 | 7.36 | 276054 | 1941645 | 0.44 | 6.36% |
| 2007-08-10 | 7.68 | 7.74 | 6.70 | 6.92 | 309388 | 2267822 | -0.73 | -9.54% |
| 2007-08-03 | 7.90 | 8.21 | 7.31 | 7.65 | 523422 | 4078603 | -0.23 | -2.92% |
| 2007-07-27 | 6.57 | 7.93 | 6.57 | 7.88 | 493323 | 3623979 | 1.34 | 20.49% |
| 2007-07-20 | 6.75 | 6.76 | 6.28 | 6.54 | 140625 | 910803 | -0.29 | -4.25% |
| 2007-07-13 | 7.28 | 7.28 | 6.25 | 6.83 | 357238 | 2437270 | -0.25 | -3.53% |
| 2007-07-06 | 6.68 | 7.47 | 6.20 | 7.08 | 454276 | 3183149 | 0.91 | 14.75% |
| 2007-06-29 | 8.02 | 8.17 | 5.93 | 6.17 | 194506 | 1349930 | -1.80 | -22.59% |
| 2007-06-22 | 9.08 | 9.83 | 7.92 | 7.97 | 348993 | 3191857 | -1.04 | -11.54% |
| 2007-06-15 | 8.50 | 9.34 | 7.75 | 9.01 | 405234 | 3542134 | 0.44 | 5.13% |
| 2007-06-08 | 8.85 | 9.30 | 7.50 | 8.57 | 349930 | 2871972 | -0.83 | -8.83% |
| 2007-06-01 | 12.05 | 12.90 | 9.40 | 9.40 | 521556 | 6066875 | -2.39 | -20.27% |
| 2007-05-25 | 10.90 | 12.49 | 10.80 | 11.79 | 444640 | 5205156 | 0.33 | 2.88% |
| 2007-05-18 | 11.75 | 12.60 | 10.73 | 11.46 | 394278 | 4625484 | -0.35 | -2.96% |
| 2007-05-11 | 9.20 | 12.15 | 9.11 | 11.81 | 630211 | 6705928 | 2.60 | 28.23% |
| 2007-04-27 | 8.92 | 9.50 | 8.51 | 9.21 | 423185 | 3883037 | 0.31 | 3.48% |
| 2007-04-20 | 7.80 | 9.58 | 7.76 | 8.90 | 553632 | 4812172 | 1.06 | 13.52% |
| 2007-04-13 | 7.87 | 8.17 | 7.50 | 7.84 | 355248 | 2809274 | -0.03 | -0.38% |
| 2007-04-06 | 7.26 | 7.95 | 7.19 | 7.87 | 229632 | 1739497 | 0.59 | 8.10% |
| 2007-03-30 | 7.68 | 8.15 | 7.01 | 7.28 | 266873 | 2028767 | -0.28 | -3.70% |
| 2007-03-23 | 6.76 | 7.78 | 6.65 | 7.56 | 347309 | 2574042 | 0.57 | 8.15% |
| 2007-03-16 | 6.08 | 7.51 | 6.08 | 6.99 | 583539 | 4040401 | 1.01 | 16.89% |
| 2007-03-09 | 5.80 | 5.98 | 5.35 | 5.98 | 300566 | 1716810 | 0.20 | 3.46% |
| 2007-03-02 | 5.20 | 6.10 | 5.20 | 5.78 | 573206 | 3248833 | 0.56 | 10.73% |
| 2007-02-16 | 4.70 | 5.45 | 4.65 | 5.22 | 448406 | 2250743 | 0.59 | 12.74% |
| 2007-02-09 | 4.35 | 4.79 | 4.33 | 4.63 | 233468 | 1079074 | 0.30 | 6.93% |
| 2007-02-02 | 4.42 | 4.65 | 4.15 | 4.33 | 238008 | 1063758 | -0.14 | -3.13% |
| 2007-01-26 | 4.51 | 4.93 | 4.12 | 4.47 | 381943 | 1755983 | 0.03 | 0.68% |
| 2007-01-19 | 4.12 | 4.48 | 4.03 | 4.44 | 345633 | 1470827 | 0.56 | 14.43% |
| 2007-01-12 | 3.71 | 4.22 | 3.71 | 3.88 | 262444 | 1046014 | 0.15 | 4.02% |
| 2007-01-05 | 3.70 | 3.73 | 3.60 | 3.73 | 37206 | 136034 | 0.03 | 0.81% |
| 2006-12-29 | 3.83 | 3.91 | 3.61 | 3.70 | 110975 | 414938 | -0.13 | -3.39% |
| 2006-12-22 | 3.74 | 4.05 | 3.72 | 3.83 | 204286 | 796839 | 0.09 | 2.41% |
| 2006-12-15 | 3.63 | 3.76 | 3.60 | 3.74 | 74107 | 274561 | 0.08 | 2.19% |
| 2006-12-08 | 3.95 | 4.01 | 3.65 | 3.66 | 168420 | 652550 | -0.25 | -6.39% |
| 2006-12-01 | 3.87 | 3.93 | 3.78 | 3.91 | 118771 | 459530 | 0.01 | 0.26% |
