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 | 7.40 | 7.79 | 6.94 | 6.94 | 310894 | 2279691 | -0.45 | -6.09% |
| 2009-11-20 | 6.87 | 7.46 | 6.85 | 7.39 | 257057 | 1827718 | 0.45 | 6.48% |
| 2009-11-13 | 6.54 | 7.16 | 6.50 | 6.94 | 376263 | 2587763 | 0.40 | 6.12% |
| 2009-11-06 | 5.68 | 6.68 | 5.56 | 6.54 | 350583 | 2186616 | 0.70 | 11.99% |
| 2009-10-30 | 5.74 | 5.98 | 5.54 | 5.84 | 178273 | 1028898 | 0.11 | 1.92% |
| 2009-10-23 | 5.75 | 6.04 | 5.60 | 5.73 | 189955 | 1097601 | -0.02 | -0.35% |
| 2009-10-16 | 5.20 | 5.75 | 5.08 | 5.75 | 171184 | 937957 | 0.67 | 13.19% |
| 2009-10-09 | 4.80 | 5.08 | 4.79 | 5.08 | 33215 | 166549 | 0.24 | 4.96% |
| 2009-09-30 | 5.17 | 5.30 | 4.65 | 4.84 | 106334 | 523093 | -0.42 | -7.99% |
| 2009-09-25 | 5.96 | 5.96 | 5.15 | 5.26 | 143239 | 791232 | -0.74 | -12.33% |
| 2009-09-18 | 5.29 | 6.25 | 5.29 | 6.00 | 265393 | 1544024 | 0.43 | 7.72% |
| 2009-09-11 | 5.39 | 5.72 | 5.36 | 5.57 | 154323 | 857118 | 0.17 | 3.15% |
| 2009-09-04 | 5.51 | 5.69 | 4.95 | 5.40 | 166513 | 878976 | -0.36 | -6.25% |
| 2009-08-28 | 5.97 | 6.28 | 5.76 | 5.76 | 298959 | 1799429 | -0.20 | -3.36% |
| 2009-08-21 | 6.22 | 6.29 | 5.34 | 5.96 | 299076 | 1739664 | -0.44 | -6.88% |
| 2009-08-14 | 7.02 | 7.17 | 6.09 | 6.40 | 216075 | 1403578 | -0.64 | -9.09% |
| 2009-08-07 | 7.35 | 7.55 | 7.00 | 7.04 | 155586 | 1125936 | -0.30 | -4.09% |
| 2009-07-31 | 7.72 | 7.90 | 7.04 | 7.34 | 205035 | 1528749 | -0.39 | -5.04% |
| 2009-07-24 | 8.10 | 8.33 | 7.70 | 7.73 | 230509 | 1821110 | -0.31 | -3.86% |
| 2009-07-17 | 7.36 | 8.07 | 7.36 | 8.04 | 255016 | 1981659 | 0.68 | 9.24% |
| 2009-07-10 | 6.57 | 7.43 | 6.28 | 7.36 | 232064 | 1595167 | 0.80 | 12.20% |
| 2009-07-03 | 6.00 | 7.13 | 5.95 | 6.56 | 429350 | 2859192 | 0.55 | 9.15% |
| 2009-06-26 | 6.27 | 6.31 | 5.95 | 6.01 | 101105 | 617857 | -0.26 | -4.15% |
| 2009-06-19 | 6.09 | 6.47 | 5.77 | 6.27 | 282454 | 1699816 | 0.14 | 2.28% |
| 2009-06-12 | 5.72 | 6.13 | 5.61 | 6.13 | 244689 | 1446833 | 0.41 | 7.17% |
| 2009-06-05 | 5.85 | 5.98 | 5.57 | 5.72 | 107605 | 617271 | -0.09 | -1.55% |
| 2009-05-27 | 5.60 | 6.09 | 5.53 | 5.81 | 84919 | 498895 | 0.01 | 0.17% |
| 2009-05-22 | 5.44 | 6.09 | 5.39 | 5.80 | 343641 | 1980661 | 0.53 | 10.06% |
| 2009-05-15 | 5.33 | 5.59 | 4.93 | 5.27 | 164230 | 854617 | -0.06 | -1.13% |
| 2009-05-08 | 5.10 | 5.68 | 4.94 | 5.33 | 305366 | 1630098 | 0.18 | 3.50% |
| 2009-04-30 | 5.45 | 5.45 | 4.76 | 5.15 | 331151 | 1702383 | -0.04 | -0.77% |
| 2009-04-24 | 4.35 | 5.23 | 4.34 | 5.19 | 265729 | 1304411 | 0.81 | 18.49% |
| 2009-04-17 | 4.20 | 4.71 | 4.18 | 4.38 | 259820 | 1165461 | 0.12 | 2.82% |
| 2009-04-10 | 4.14 | 4.35 | 4.13 | 4.26 | 86213 | 364272 | 0.14 | 3.40% |
| 2009-04-03 | 4.21 | 4.41 | 4.09 | 4.12 | 175647 | 746152 | -0.08 | -1.91% |
| 2009-03-27 | 4.27 | 4.30 | 3.91 | 4.20 | 151186 | 621933 | -0.03 | -0.71% |
| 2009-03-20 | 4.05 | 4.24 | 3.92 | 4.23 | 88743 | 364110 | 0.21 | 5.22% |
| 2009-03-13 | 4.06 | 4.39 | 3.94 | 4.02 | 168594 | 707213 | -0.07 | -1.71% |
| 2009-03-06 | 4.05 | 4.17 | 3.79 | 4.09 | 145938 | 577440 | 0.00 | 0.00% |
| 2009-02-27 | 3.80 | 4.24 | 3.72 | 4.09 | 252024 | 989304 | 0.29 | 7.63% |
| 2009-02-20 | 3.57 | 4.11 | 3.51 | 3.80 | 423678 | 1621726 | 0.40 | 11.77% |
| 2009-02-13 | 3.25 | 3.40 | 3.10 | 3.40 | 266029 | 861435 | 0.19 | 5.92% |
| 2009-02-06 | 3.03 | 3.21 | 2.98 | 3.21 | 152142 | 473408 | 0.21 | 7.00% |
| 2009-01-23 | 3.02 | 3.23 | 2.97 | 3.00 | 166324 | 511377 | -0.08 | -2.60% |
| 2009-01-16 | 2.69 | 3.08 | 2.60 | 3.08 | 216071 | 617104 | 0.36 | 13.23% |
| 2009-01-09 | 2.35 | 2.72 | 2.32 | 2.72 | 148446 | 391587 | 0.37 | 15.74% |
| 2008-12-31 | 2.67 | 2.67 | 2.35 | 2.35 | 99225 | 251131 | -0.19 | -7.48% |
| 2008-12-26 | 2.32 | 2.56 | 2.23 | 2.54 | 149969 | 361803 | 0.22 | 9.48% |
| 2008-12-19 | 2.22 | 2.32 | 2.05 | 2.32 | 109700 | 241325 | 0.13 | 5.94% |
| 2008-12-12 | 2.09 | 2.43 | 2.07 | 2.19 | 241985 | 546052 | 0.10 | 4.79% |
| 2008-12-05 | 1.80 | 2.09 | 1.79 | 2.09 | 107040 | 211221 | 0.25 | 13.59% |
| 2008-11-28 | 1.90 | 1.98 | 1.77 | 1.84 | 73523 | 137163 | -0.06 | -3.16% |
| 2008-11-21 | 1.86 | 2.01 | 1.78 | 1.90 | 142101 | 268169 | 0.02 | 1.06% |
| 2008-11-14 | 1.60 | 1.88 | 1.57 | 1.88 | 83354 | 145904 | 0.29 | 18.24% |
| 2008-11-07 | 1.75 | 1.76 | 1.50 | 1.59 | 52356 | 84640 | -0.23 | -12.64% |
| 2008-10-31 | 2.15 | 2.24 | 1.82 | 1.82 | 50817 | 101323 | -0.43 | -19.11% |
| 2008-10-24 | 2.21 | 2.36 | 2.14 | 2.25 | 25058 | 56528 | -0.01 | -0.44% |
| 2008-10-17 | 2.40 | 2.64 | 2.16 | 2.26 | 44086 | 103683 | -0.24 | -9.60% |
| 2008-10-10 | 2.69 | 2.84 | 2.44 | 2.50 | 90705 | 239882 | -0.20 | -7.41% |
| 2008-09-26 | 2.78 | 2.78 | 2.47 | 2.70 | 135124 | 360677 | 0.05 | 1.89% |
| 2008-09-19 | 2.75 | 2.86 | 2.48 | 2.65 | 50007 | 130269 | -0.24 | -8.30% |
| 2008-09-12 | 3.50 | 3.55 | 2.89 | 2.89 | 69508 | 221054 | -0.61 | -17.43% |
| 2008-09-05 | 3.66 | 3.72 | 3.43 | 3.50 | 40461 | 143751 | -0.21 | -5.66% |
| 2008-08-29 | 3.62 | 3.94 | 3.55 | 3.71 | 156568 | 591092 | 0.05 | 1.37% |
| 2008-08-22 | 3.42 | 3.69 | 3.33 | 3.66 | 213429 | 758575 | 0.15 | 4.27% |
| 2008-08-15 | 3.40 | 3.60 | 3.31 | 3.51 | 73861 | 255193 | 0.03 | 0.86% |
| 2008-08-08 | 3.76 | 3.84 | 3.35 | 3.48 | 82505 | 297389 | -0.32 | -8.42% |
| 2008-08-01 | 3.78 | 4.14 | 3.65 | 3.80 | 189715 | 738689 | -0.03 | -0.78% |
| 2008-07-25 | 3.38 | 3.96 | 3.35 | 3.83 | 160967 | 602719 | 0.40 | 11.66% |
| 2008-07-18 | 3.69 | 3.82 | 3.23 | 3.43 | 97083 | 344164 | -0.26 | -7.05% |
| 2008-07-11 | 3.52 | 3.86 | 3.43 | 3.69 | 80324 | 298993 | 0.18 | 5.13% |
| 2008-07-04 | 3.36 | 3.54 | 3.28 | 3.51 | 43168 | 147824 | -0.01 | -0.28% |
| 2008-06-27 | 3.45 | 3.76 | 3.27 | 3.52 | 81048 | 288386 | -0.09 | -2.49% |
| 2008-06-20 | 4.06 | 4.18 | 3.61 | 3.61 | 128979 | 496626 | -0.54 | -13.01% |
| 2008-06-13 | 4.90 | 4.90 | 4.15 | 4.15 | 31336 | 137199 | -0.94 | -18.47% |
| 2008-06-05 | 4.95 | 5.33 | 4.93 | 5.09 | 40231 | 205725 | 0.12 | 2.41% |
| 2008-05-30 | 5.11 | 5.19 | 4.88 | 4.97 | 57191 | 287254 | -0.16 | -3.12% |
| 2008-05-23 | 5.55 | 5.58 | 4.95 | 5.13 | 76419 | 397852 | -0.43 | -7.73% |
| 2008-05-16 | 5.32 | 5.71 | 5.10 | 5.56 | 107248 | 584733 | 0.22 | 4.12% |
| 2008-05-09 | 5.66 | 5.74 | 5.20 | 5.34 | 100760 | 555550 | -0.32 | -5.65% |
| 2008-04-30 | 5.14 | 5.66 | 5.08 | 5.66 | 61508 | 335078 | 0.52 | 10.12% |
| 2008-04-25 | 5.03 | 5.28 | 4.50 | 5.14 | 81249 | 404766 | 0.35 | 7.31% |
| 2008-04-18 | 5.55 | 5.76 | 4.79 | 4.79 | 69725 | 363600 | -0.91 | -15.96% |
| 2008-04-11 | 5.59 | 5.87 | 5.23 | 5.70 | 105861 | 593463 | 0.38 | 7.14% |
| 2008-04-03 | 6.30 | 6.30 | 5.22 | 5.32 | 64136 | 362015 | -1.08 | -16.88% |
| 2008-03-28 | 6.99 | 7.05 | 6.13 | 6.40 | 64982 | 429829 | -0.49 | -7.11% |
| 2008-03-21 | 7.65 | 7.65 | 6.29 | 6.89 | 87276 | 590876 | -0.72 | -9.46% |
| 2008-03-14 | 8.18 | 8.27 | 7.51 | 7.61 | 60170 | 470968 | -0.66 | -7.98% |
| 2008-03-07 | 8.23 | 8.55 | 8.01 | 8.27 | 94919 | 788635 | -0.11 | -1.31% |
| 2008-02-29 | 7.80 | 8.44 | 7.39 | 8.38 | 103047 | 822293 | 0.61 | 7.85% |
| 2008-02-22 | 8.31 | 8.43 | 7.77 | 7.77 | 82822 | 672689 | -0.46 | -5.59% |
| 2008-02-15 | 7.86 | 8.30 | 7.50 | 8.23 | 47116 | 381175 | 0.40 | 5.11% |
| 2008-02-05 | 7.40 | 7.99 | 7.40 | 7.83 | 37932 | 293160 | 0.49 | 6.68% |
| 2008-02-01 | 8.88 | 8.98 | 7.34 | 7.34 | 115187 | 927625 | -1.78 | -19.52% |
| 2008-01-25 | 10.53 | 10.53 | 8.83 | 9.12 | 135178 | 1263145 | -1.71 | -15.79% |
| 2008-01-18 | 10.11 | 11.60 | 10.11 | 10.83 | 288464 | 3210414 | 1.20 | 12.46% |
| 2007-10-18 | 8.77 | 9.66 | 8.31 | 9.63 | 119478 | 1085021 | 0.86 | 9.81% |
| 2007-10-12 | 10.27 | 10.27 | 8.55 | 8.77 | 151263 | 1400962 | -1.06 | -10.78% |
| 2007-09-28 | 9.92 | 10.09 | 9.15 | 9.83 | 102489 | 975833 | -0.10 | -1.01% |
| 2007-09-21 | 8.43 | 10.18 | 8.29 | 9.93 | 288310 | 2677361 | 1.49 | 17.65% |
| 2007-09-14 | 8.20 | 8.89 | 8.05 | 8.44 | 170290 | 1443170 | -0.03 | -0.35% |
| 2007-09-07 | 9.38 | 9.50 | 8.47 | 8.47 | 235411 | 2094274 | -0.67 | -7.33% |
| 2007-08-31 | 9.36 | 9.36 | 8.04 | 9.14 | 418862 | 3635477 | 0.23 | 2.58% |
| 2007-08-24 | 7.20 | 8.91 | 7.19 | 8.91 | 194667 | 1571654 | 1.75 | 24.44% |
| 2007-08-17 | 6.55 | 7.61 | 6.38 | 7.16 | 228167 | 1638782 | 0.61 | 9.31% |
| 2007-08-10 | 6.55 | 7.01 | 6.17 | 6.55 | 167351 | 1096631 | -0.01 | -0.15% |
| 2007-08-03 | 6.46 | 7.08 | 6.22 | 6.56 | 206062 | 1370576 | 0.12 | 1.86% |
| 2007-07-27 | 6.16 | 6.58 | 5.99 | 6.44 | 229955 | 1429445 | 0.26 | 4.21% |
| 2007-07-20 | 5.62 | 6.25 | 5.58 | 6.18 | 140346 | 829552 | 0.57 | 10.16% |
| 2007-07-13 | 5.71 | 6.00 | 5.40 | 5.61 | 162770 | 927015 | -0.05 | -0.88% |
| 2007-07-06 | 5.34 | 5.80 | 5.18 | 5.66 | 186215 | 1010953 | 0.04 | 0.71% |
| 2007-06-29 | 6.71 | 6.89 | 5.62 | 5.62 | 166984 | 1044094 | -1.42 | -20.17% |
| 2007-06-22 | 7.91 | 8.05 | 7.04 | 7.04 | 271383 | 2073755 | -0.77 | -9.86% |
| 2007-06-15 | 7.58 | 8.36 | 6.87 | 7.81 | 513277 | 3957642 | 0.21 | 2.76% |
| 2007-06-08 | 8.01 | 8.01 | 6.87 | 7.60 | 303365 | 2230899 | -0.83 | -9.85% |
| 2007-06-01 | 9.82 | 10.26 | 8.43 | 8.43 | 316089 | 3012371 | -1.34 | -13.71% |
| 2007-05-25 | 9.91 | 11.31 | 9.77 | 9.77 | 331479 | 3401665 | 0.00 | 0.00% |
| 2007-05-18 | 8.10 | 9.77 | 8.01 | 9.77 | 387040 | 3452402 | 1.54 | 18.71% |
| 2007-05-11 | 7.69 | 8.26 | 7.40 | 8.23 | 391756 | 3084710 | 0.14 | 1.73% |
| 2007-04-27 | 8.40 | 9.28 | 7.93 | 8.09 | 680202 | 5848185 | -0.37 | -4.37% |
| 2007-04-20 | 6.89 | 8.60 | 6.89 | 8.46 | 543067 | 4172432 | 1.64 | 24.05% |
| 2007-04-13 | 6.68 | 7.14 | 6.30 | 6.82 | 446218 | 3010778 | 0.16 | 2.40% |
| 2007-04-06 | 5.94 | 6.94 | 5.81 | 6.66 | 383125 | 2478494 | 0.77 | 13.07% |
| 2007-03-30 | 6.08 | 6.47 | 5.73 | 5.89 | 404234 | 2498695 | -0.12 | -2.00% |
| 2007-03-23 | 5.36 | 6.06 | 5.25 | 6.01 | 439232 | 2527797 | 0.48 | 8.68% |
| 2007-03-16 | 5.31 | 5.99 | 5.15 | 5.53 | 419890 | 2354717 | 0.21 | 3.95% |
| 2007-03-09 | 6.09 | 6.09 | 5.08 | 5.32 | 464830 | 2503034 | -0.23 | -4.14% |
| 2007-03-01 | 4.50 | 5.67 | 4.36 | 5.55 | 752878 | 3759781 | 1.02 | 22.52% |
| 2007-02-16 | 4.45 | 4.73 | 4.31 | 4.53 | 250172 | 1116412 | 0.10 | 2.26% |
| 2007-02-09 | 3.66 | 4.56 | 3.55 | 4.43 | 479236 | 1990650 | 0.80 | 22.04% |
| 2007-02-02 | 3.71 | 4.05 | 3.51 | 3.63 | 255908 | 969461 | -0.08 | -2.16% |
| 2007-01-26 | 3.90 | 4.39 | 3.52 | 3.71 | 492396 | 1972288 | -0.20 | -5.12% |
| 2007-01-19 | 3.34 | 3.98 | 3.32 | 3.91 | 493580 | 1802705 | 0.54 | 16.02% |
| 2007-01-12 | 3.12 | 3.63 | 3.10 | 3.37 | 448274 | 1530303 | 0.24 | 7.67% |
| 2007-01-05 | 3.00 | 3.15 | 2.96 | 3.13 | 106712 | 325261 | 0.13 | 4.33% |
| 2006-12-29 | 3.20 | 3.26 | 2.93 | 3.00 | 162497 | 495360 | -0.16 | -5.06% |
| 2006-12-22 | 3.02 | 3.47 | 2.95 | 3.16 | 569343 | 1810298 | 0.12 | 3.95% |
| 2006-12-15 | 2.86 | 3.10 | 2.83 | 3.04 | 314196 | 926995 | 0.20 | 7.04% |
| 2006-12-08 | 2.77 | 2.98 | 2.71 | 2.84 | 234287 | 663932 | 0.07 | 2.53% |
| 2006-12-01 | 2.75 | 2.84 | 2.67 | 2.77 | 131539 | 363831 | 0.00 | 0.00% |
