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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.89 | 9.08 | 7.88 | 8.34 | 288675 | 2445414 | -0.41 | -4.69% |
| 2009-11-20 | 7.81 | 8.89 | 7.77 | 8.75 | 367454 | 3086662 | 1.04 | 13.49% |
| 2009-11-13 | 7.98 | 7.98 | 7.36 | 7.71 | 406369 | 3111003 | -0.05 | -0.64% |
| 2009-11-06 | 6.39 | 7.76 | 6.22 | 7.76 | 581601 | 4174934 | 1.37 | 21.44% |
| 2009-10-30 | 6.45 | 6.78 | 6.26 | 6.39 | 408724 | 2659936 | -0.08 | -1.24% |
| 2009-10-23 | 5.68 | 6.49 | 5.66 | 6.47 | 319428 | 1969412 | 0.78 | 13.71% |
| 2009-10-16 | 5.76 | 6.03 | 5.63 | 5.69 | 164148 | 949720 | -0.11 | -1.90% |
| 2009-10-09 | 5.70 | 5.85 | 5.48 | 5.80 | 28781 | 164321 | 0.22 | 3.94% |
| 2009-09-30 | 5.95 | 5.95 | 5.49 | 5.58 | 47813 | 272124 | -0.35 | -5.90% |
| 2009-09-25 | 6.26 | 6.37 | 5.79 | 5.93 | 146785 | 889837 | -0.33 | -5.27% |
| 2009-09-18 | 6.17 | 6.63 | 6.17 | 6.26 | 290655 | 1872105 | 0.27 | 4.51% |
| 2009-09-11 | 5.53 | 6.03 | 5.49 | 5.99 | 127900 | 731462 | 0.46 | 8.32% |
| 2009-09-04 | 6.03 | 6.03 | 5.18 | 5.53 | 151317 | 833351 | -0.48 | -7.99% |
| 2009-08-28 | 6.10 | 6.40 | 5.95 | 6.01 | 333181 | 2075994 | -0.09 | -1.48% |
| 2009-08-21 | 5.77 | 6.21 | 5.56 | 6.10 | 287508 | 1700308 | 0.03 | 0.49% |
| 2009-08-14 | 6.05 | 6.88 | 6.00 | 6.07 | 446490 | 2864723 | 0.12 | 2.02% |
| 2009-08-07 | 6.29 | 6.29 | 5.90 | 5.95 | 272764 | 1670389 | -0.32 | -5.10% |
| 2009-07-31 | 6.38 | 6.93 | 6.11 | 6.27 | 384464 | 2495889 | -0.11 | -1.72% |
| 2009-07-24 | 6.65 | 6.79 | 6.33 | 6.38 | 294509 | 1928097 | -0.24 | -3.62% |
| 2009-07-17 | 6.65 | 7.13 | 6.50 | 6.62 | 333395 | 2270386 | 0.02 | 0.30% |
| 2009-07-10 | 6.30 | 6.85 | 6.12 | 6.60 | 492812 | 3194989 | 0.37 | 5.94% |
| 2009-07-03 | 5.69 | 6.23 | 5.65 | 6.23 | 358368 | 2147720 | 0.54 | 9.49% |
| 2009-06-26 | 5.98 | 5.98 | 5.65 | 5.69 | 186354 | 1076139 | -0.22 | -3.72% |
| 2009-06-19 | 5.97 | 6.21 | 5.79 | 5.91 | 279644 | 1665719 | -0.03 | -0.51% |
| 2009-06-12 | 5.82 | 6.39 | 5.70 | 5.94 | 312755 | 1875720 | 0.16 | 2.77% |
| 2009-06-05 | 5.84 | 6.06 | 5.60 | 5.78 | 210492 | 1229744 | 0.06 | 1.05% |
| 2009-05-27 | 5.80 | 6.04 | 5.55 | 5.72 | 170298 | 976119 | -0.21 | -3.54% |
| 2009-05-22 | 5.83 | 6.40 | 5.66 | 5.93 | 413153 | 2496158 | 0.06 | 1.02% |
| 2009-05-15 | 6.15 | 6.15 | 5.57 | 5.87 | 743166 | 4365710 | 0.01 | 0.17% |
| 2009-05-08 | 5.31 | 5.86 | 5.31 | 5.86 | 14792 | 82228 | 0.80 | 15.81% |
| 2009-04-29 | 4.70 | 5.06 | 4.43 | 5.06 | 116830 | 551370 | 0.41 | 8.82% |
| 2009-04-24 | 4.88 | 5.00 | 4.50 | 4.65 | 368552 | 1761221 | -0.26 | -5.29% |
| 2009-04-17 | 4.98 | 5.52 | 4.75 | 4.91 | 622640 | 3175694 | 0.14 | 2.94% |
| 2009-04-10 | 3.97 | 4.77 | 3.92 | 4.77 | 409350 | 1784955 | 0.86 | 22.00% |
| 2009-04-03 | 3.70 | 4.21 | 3.46 | 3.91 | 561875 | 2214386 | 0.27 | 7.42% |
| 2009-03-26 | 3.50 | 3.90 | 3.41 | 3.64 | 508421 | 1877438 | 0.28 | 8.33% |
| 2009-03-20 | 2.86 | 3.36 | 2.83 | 3.36 | 572127 | 1800436 | 0.48 | 16.67% |
| 2009-03-13 | 2.87 | 2.94 | 2.73 | 2.88 | 163879 | 465618 | 0.01 | 0.35% |
| 2009-03-06 | 2.50 | 2.93 | 2.50 | 2.87 | 197478 | 546891 | 0.24 | 9.12% |
| 2009-02-27 | 2.90 | 3.15 | 2.63 | 2.63 | 343300 | 996981 | -0.27 | -9.31% |
| 2009-02-20 | 3.05 | 3.23 | 2.74 | 2.90 | 379679 | 1140013 | -0.13 | -4.29% |
| 2009-02-13 | 2.79 | 3.05 | 2.68 | 3.03 | 434741 | 1249874 | 0.24 | 8.60% |
| 2009-02-06 | 2.32 | 2.83 | 2.31 | 2.79 | 423046 | 1111221 | 0.48 | 20.78% |
| 2009-01-23 | 2.33 | 2.38 | 2.24 | 2.31 | 138850 | 321468 | -0.01 | -0.43% |
| 2009-01-16 | 2.29 | 2.43 | 2.25 | 2.32 | 290396 | 679834 | 0.03 | 1.31% |
| 2009-01-09 | 2.15 | 2.33 | 2.13 | 2.29 | 141454 | 317677 | -0.04 | -1.72% |
| 2008-12-26 | 2.34 | 2.39 | 2.00 | 2.33 | 233445 | 525013 | 0.00 | 0.00% |
| 2008-12-19 | 2.27 | 2.36 | 2.13 | 2.33 | 146395 | 329604 | -0.03 | -1.27% |
| 2008-12-12 | 2.19 | 2.49 | 2.16 | 2.36 | 345515 | 819263 | 0.21 | 9.77% |
| 2008-12-05 | 2.04 | 2.18 | 1.98 | 2.15 | 156879 | 327747 | 0.11 | 5.39% |
| 2008-11-28 | 1.94 | 2.06 | 1.84 | 2.04 | 112078 | 221752 | 0.10 | 5.16% |
| 2008-11-21 | 1.98 | 2.10 | 1.87 | 1.94 | 172255 | 339411 | -0.04 | -2.02% |
| 2008-11-14 | 1.71 | 1.99 | 1.70 | 1.98 | 172003 | 321996 | 0.27 | 15.79% |
| 2008-11-07 | 1.81 | 1.95 | 1.68 | 1.71 | 101658 | 180672 | -0.19 | -10.00% |
| 2008-10-31 | 2.34 | 2.34 | 1.90 | 1.90 | 9571 | 19884 | -0.56 | -22.76% |
| 2008-09-23 | 2.34 | 2.46 | 2.22 | 2.46 | 111316 | 266528 | 0.23 | 10.31% |
| 2008-09-19 | 2.33 | 2.33 | 2.12 | 2.23 | 39723 | 87521 | -0.11 | -4.70% |
| 2008-09-12 | 2.69 | 2.69 | 2.34 | 2.34 | 54980 | 137372 | -0.36 | -13.33% |
| 2008-09-05 | 2.90 | 2.95 | 2.69 | 2.70 | 51644 | 144801 | -0.22 | -7.53% |
| 2008-08-29 | 2.88 | 3.05 | 2.69 | 2.92 | 83427 | 239861 | 0.09 | 3.18% |
| 2008-08-22 | 2.99 | 3.00 | 2.62 | 2.83 | 74576 | 211122 | -0.13 | -4.39% |
| 2008-08-15 | 3.21 | 3.28 | 2.83 | 2.96 | 75899 | 226798 | -0.35 | -10.57% |
| 2008-08-08 | 3.64 | 3.71 | 3.31 | 3.31 | 89619 | 312152 | -0.38 | -10.30% |
| 2008-08-01 | 3.91 | 4.12 | 3.52 | 3.69 | 200403 | 771815 | -0.23 | -5.87% |
| 2008-07-25 | 3.59 | 4.00 | 3.55 | 3.92 | 192866 | 732443 | 0.31 | 8.59% |
| 2008-07-18 | 3.68 | 4.06 | 3.39 | 3.61 | 172652 | 646629 | -0.09 | -2.43% |
| 2008-07-11 | 3.68 | 3.99 | 3.55 | 3.70 | 348152 | 1321071 | 0.19 | 5.41% |
| 2008-07-04 | 3.45 | 3.51 | 3.11 | 3.51 | 145273 | 484552 | -0.05 | -1.40% |
| 2008-06-27 | 3.64 | 3.79 | 3.36 | 3.56 | 311153 | 1105530 | -0.17 | -4.56% |
| 2008-06-20 | 4.57 | 4.57 | 3.73 | 3.73 | 327181 | 1306853 | -1.08 | -22.45% |
| 2008-06-13 | 5.61 | 5.61 | 4.81 | 4.81 | 3006 | 15722 | -1.09 | -18.48% |
| 2008-04-11 | 5.72 | 6.28 | 5.54 | 5.90 | 200080 | 1174816 | 0.05 | 0.85% |
| 2008-04-03 | 6.90 | 6.95 | 5.78 | 5.85 | 105213 | 656519 | -1.24 | -17.49% |
| 2008-03-28 | 7.51 | 7.53 | 6.60 | 7.09 | 119090 | 840997 | -0.34 | -4.58% |
| 2008-03-21 | 8.08 | 8.08 | 6.83 | 7.43 | 128843 | 942795 | -0.65 | -8.04% |
| 2008-03-14 | 8.90 | 8.90 | 7.73 | 8.08 | 126651 | 1047925 | -0.84 | -9.42% |
| 2008-03-07 | 8.48 | 9.27 | 8.45 | 8.92 | 249138 | 2216130 | 0.31 | 3.60% |
| 2008-02-29 | 8.76 | 8.92 | 8.36 | 8.61 | 127549 | 1093740 | -0.27 | -3.04% |
| 2008-02-22 | 8.38 | 8.95 | 8.30 | 8.88 | 158279 | 1376641 | 0.70 | 8.56% |
| 2008-02-15 | 8.76 | 8.80 | 8.00 | 8.18 | 83932 | 698910 | -0.43 | -4.99% |
| 2008-02-05 | 8.46 | 9.08 | 8.23 | 8.61 | 197380 | 1711652 | -0.05 | -0.58% |
| 2008-02-01 | 8.48 | 8.67 | 7.60 | 8.66 | 266919 | 2221276 | 0.23 | 2.73% |
| 2008-01-25 | 9.66 | 9.79 | 8.24 | 8.43 | 228033 | 1973457 | -1.18 | -12.28% |
| 2008-01-17 | 9.68 | 10.30 | 9.41 | 9.61 | 269390 | 2662866 | 0.00 | 0.00% |
| 2008-01-11 | 9.94 | 10.39 | 9.38 | 9.61 | 354638 | 3501216 | -0.20 | -2.04% |
| 2008-01-04 | 8.90 | 9.81 | 8.80 | 9.81 | 337629 | 3142570 | 0.94 | 10.60% |
| 2007-12-21 | 8.60 | 8.97 | 8.31 | 8.87 | 131768 | 1139135 | 0.28 | 3.26% |
| 2007-12-14 | 8.17 | 8.94 | 8.06 | 8.59 | 183539 | 1577681 | 0.30 | 3.62% |
| 2007-12-07 | 8.66 | 8.66 | 8.03 | 8.29 | 124531 | 1029864 | -0.04 | -0.48% |
| 2007-11-30 | 7.98 | 8.33 | 7.50 | 8.33 | 59449 | 467218 | 0.48 | 6.12% |
| 2007-11-23 | 7.67 | 8.44 | 7.39 | 7.85 | 111570 | 889320 | 0.18 | 2.35% |
| 2007-11-16 | 8.50 | 8.55 | 7.67 | 7.67 | 183741 | 1492774 | -1.06 | -12.14% |
| 2007-11-09 | 8.38 | 9.09 | 8.18 | 8.73 | 138897 | 1198416 | 0.12 | 1.39% |
| 2007-11-02 | 8.70 | 9.62 | 8.61 | 8.61 | 291048 | 2614876 | -0.55 | -6.00% |
| 2007-10-26 | 11.25 | 11.50 | 9.16 | 9.16 | 125370 | 1347003 | -1.76 | -16.12% |
| 2007-10-18 | 10.65 | 11.17 | 9.68 | 10.92 | 318901 | 3297832 | 0.19 | 1.77% |
| 2007-10-12 | 10.10 | 11.83 | 10.02 | 10.73 | 365882 | 3976994 | 0.78 | 7.84% |
| 2007-09-28 | 9.39 | 10.31 | 8.90 | 9.95 | 423146 | 4111795 | 0.76 | 8.27% |
| 2007-09-21 | 8.40 | 9.19 | 8.23 | 9.19 | 335344 | 2949422 | 0.69 | 8.12% |
| 2007-09-14 | 8.83 | 8.95 | 7.80 | 8.50 | 314865 | 2658124 | -0.52 | -5.76% |
| 2007-09-07 | 8.44 | 9.74 | 8.31 | 9.02 | 511950 | 4651761 | 0.58 | 6.87% |
| 2007-08-31 | 9.03 | 9.38 | 7.83 | 8.44 | 310573 | 2627027 | -0.64 | -7.05% |
| 2007-08-24 | 9.02 | 9.28 | 8.35 | 9.08 | 441530 | 3903265 | 0.24 | 2.71% |
| 2007-08-16 | 8.28 | 9.15 | 7.82 | 8.84 | 290171 | 2480968 | 0.24 | 2.79% |
| 2007-08-10 | 9.50 | 9.89 | 8.50 | 8.60 | 474450 | 4333428 | -0.46 | -5.08% |
| 2007-08-03 | 7.18 | 9.06 | 7.18 | 9.06 | 526114 | 4330393 | 1.64 | 22.10% |
| 2007-07-27 | 6.12 | 7.42 | 6.12 | 7.42 | 308599 | 2107072 | 1.17 | 18.72% |
| 2007-07-20 | 5.90 | 6.48 | 5.48 | 6.25 | 211114 | 1281712 | 0.52 | 9.07% |
| 2007-07-13 | 5.60 | 5.78 | 5.16 | 5.73 | 230780 | 1280551 | 0.19 | 3.43% |
| 2007-07-06 | 6.29 | 6.49 | 5.15 | 5.54 | 316417 | 1811791 | -1.08 | -16.31% |
| 2007-06-29 | 7.70 | 7.70 | 6.62 | 6.62 | 275766 | 1894008 | -1.13 | -14.58% |
| 2007-06-22 | 8.45 | 9.05 | 7.75 | 7.75 | 438709 | 3721534 | -0.30 | -3.73% |
| 2007-06-15 | 9.21 | 9.67 | 7.98 | 8.05 | 555903 | 4807585 | -0.72 | -8.21% |
| 2007-06-06 | 8.79 | 8.79 | 7.93 | 8.77 | 214894 | 1799522 | -0.48 | -5.19% |
| 2007-06-01 | 11.00 | 11.32 | 9.25 | 9.25 | 379726 | 4065389 | -1.82 | -16.44% |
| 2007-05-25 | 10.11 | 12.07 | 10.11 | 11.07 | 1153749 | 12781802 | 0.50 | 4.73% |
| 2007-05-18 | 10.07 | 10.57 | 9.11 | 10.57 | 788502 | 7749827 | 0.98 | 10.22% |
| 2007-05-10 | 9.16 | 9.59 | 8.68 | 9.59 | 785634 | 7224676 | 0.59 | 6.56% |
| 2007-04-26 | 9.55 | 9.71 | 8.95 | 9.00 | 906009 | 8365259 | -0.87 | -8.81% |
| 2007-04-20 | 11.87 | 11.87 | 9.67 | 9.87 | 552099 | 5446790 | -2.62 | -20.98% |
| 2007-04-13 | 3.23 | 16.00 | 3.23 | 12.49 | 724835 | 7923150 | 9.41 | 305.52% |
| 2006-12-22 | 2.63 | 3.22 | 2.54 | 3.08 | 263308 | 777052 | 0.56 | 22.22% |
| 2006-12-15 | 2.21 | 2.57 | 2.06 | 2.52 | 316543 | 747464 | 0.36 | 16.67% |
| 2006-12-08 | 2.27 | 2.27 | 2.16 | 2.16 | 122400 | 265659 | -0.23 | -9.62% |
