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 | 7.80 | 8.22 | 6.78 | 8.05 | 3143479 | 23797792 | 0.42 | 5.50% |
| 2009-11-20 | 6.55 | 7.63 | 6.48 | 7.63 | 1650367 | 11485137 | 1.11 | 17.02% |
| 2009-11-13 | 6.26 | 6.67 | 6.15 | 6.52 | 1091679 | 7001270 | 0.21 | 3.33% |
| 2009-11-06 | 5.65 | 6.44 | 5.60 | 6.31 | 952271 | 5857113 | 0.48 | 8.23% |
| 2009-10-30 | 6.11 | 6.19 | 5.72 | 5.83 | 616170 | 3671330 | -0.27 | -4.43% |
| 2009-10-23 | 6.16 | 6.36 | 5.96 | 6.10 | 788915 | 4855362 | -0.13 | -2.09% |
| 2009-10-16 | 5.76 | 6.32 | 5.68 | 6.23 | 994612 | 5934844 | 0.47 | 8.16% |
| 2009-10-09 | 5.70 | 5.82 | 5.54 | 5.76 | 155165 | 885566 | 0.25 | 4.54% |
| 2009-09-30 | 5.85 | 5.88 | 5.31 | 5.51 | 403396 | 2251960 | -0.28 | -4.84% |
| 2009-09-25 | 6.45 | 6.65 | 5.70 | 5.79 | 1548743 | 9675530 | -0.81 | -12.27% |
| 2009-09-18 | 5.53 | 7.41 | 5.50 | 6.60 | 2484357 | 16488221 | 1.07 | 19.35% |
| 2009-09-11 | 5.35 | 5.63 | 5.30 | 5.53 | 757326 | 4137772 | 0.18 | 3.36% |
| 2009-09-04 | 5.20 | 5.37 | 4.90 | 5.35 | 557264 | 2892677 | 0.12 | 2.29% |
| 2009-08-28 | 5.21 | 5.51 | 4.91 | 5.23 | 641582 | 3360100 | 0.03 | 0.58% |
| 2009-08-21 | 5.63 | 5.63 | 4.81 | 5.20 | 703084 | 3645897 | -0.46 | -8.13% |
| 2009-08-14 | 5.84 | 6.47 | 5.65 | 5.66 | 1444708 | 8735282 | -0.11 | -1.91% |
| 2009-08-07 | 5.65 | 6.03 | 5.61 | 5.77 | 988879 | 5746419 | 0.15 | 2.67% |
| 2009-07-31 | 5.82 | 6.15 | 5.30 | 5.62 | 1167648 | 6685300 | -0.19 | -3.27% |
| 2009-07-24 | 6.06 | 6.12 | 5.67 | 5.81 | 1042100 | 6113757 | -0.24 | -3.97% |
| 2009-07-17 | 5.33 | 6.22 | 5.30 | 6.05 | 1708978 | 9928634 | 0.69 | 12.87% |
| 2009-07-10 | 5.59 | 5.59 | 5.21 | 5.36 | 853305 | 4586063 | -0.18 | -3.25% |
| 2009-07-03 | 5.04 | 5.67 | 5.03 | 5.54 | 1263185 | 6654917 | 0.47 | 9.27% |
| 2009-06-26 | 5.20 | 5.35 | 5.00 | 5.07 | 1170207 | 6041828 | -0.09 | -1.74% |
| 2009-06-19 | 5.18 | 5.30 | 4.90 | 5.16 | 1810945 | 9216886 | -0.07 | -1.34% |
| 2009-06-12 | 4.19 | 6.14 | 4.19 | 5.23 | 1315497 | 7251201 | 1.42 | 37.27% |
| 2009-04-03 | 3.86 | 4.14 | 3.56 | 3.81 | 1537429 | 5890124 | -0.08 | -2.06% |
| 2009-03-27 | 3.46 | 3.89 | 3.41 | 3.89 | 1321076 | 4795670 | 0.41 | 11.78% |
| 2009-03-20 | 3.33 | 3.63 | 3.27 | 3.48 | 1037470 | 3580698 | 0.15 | 4.50% |
| 2009-03-13 | 3.45 | 3.50 | 3.07 | 3.33 | 552321 | 1800676 | -0.05 | -1.48% |
| 2009-03-06 | 2.98 | 3.50 | 2.97 | 3.38 | 819849 | 2699811 | 0.27 | 8.68% |
| 2009-02-27 | 3.91 | 3.94 | 3.05 | 3.11 | 1235935 | 4472266 | -0.80 | -20.46% |
| 2009-02-20 | 4.07 | 4.19 | 3.70 | 3.91 | 2781714 | 11039827 | 0.17 | 4.54% |
| 2009-02-13 | 3.05 | 3.74 | 2.95 | 3.74 | 2013108 | 6585726 | 0.74 | 24.67% |
| 2009-02-06 | 2.64 | 3.04 | 2.58 | 3.00 | 1293653 | 3677083 | 0.40 | 15.38% |
| 2009-01-23 | 2.66 | 2.80 | 2.55 | 2.60 | 767075 | 2044046 | -0.07 | -2.62% |
| 2009-01-16 | 2.50 | 2.75 | 2.45 | 2.67 | 573414 | 1493142 | 0.17 | 6.80% |
| 2009-01-09 | 2.37 | 2.55 | 2.35 | 2.50 | 398768 | 981981 | -0.01 | -0.40% |
| 2008-12-26 | 2.86 | 2.97 | 2.48 | 2.51 | 470849 | 1297566 | -0.38 | -13.15% |
| 2008-12-19 | 2.81 | 2.93 | 2.67 | 2.89 | 491440 | 1392109 | 0.07 | 2.48% |
| 2008-12-12 | 2.90 | 3.07 | 2.71 | 2.82 | 1303946 | 3821583 | -0.05 | -1.74% |
| 2008-12-05 | 2.27 | 3.15 | 2.26 | 2.87 | 1622688 | 4526540 | 0.64 | 28.70% |
| 2008-11-28 | 2.51 | 2.54 | 2.21 | 2.23 | 358673 | 841348 | -0.28 | -11.15% |
| 2008-11-21 | 2.28 | 2.77 | 2.25 | 2.51 | 1350485 | 3357701 | 0.20 | 8.66% |
| 2008-11-14 | 2.01 | 2.32 | 2.00 | 2.31 | 498134 | 1072647 | 0.33 | 16.67% |
| 2008-11-07 | 1.90 | 2.00 | 1.82 | 1.98 | 216448 | 414241 | 0.02 | 1.02% |
| 2008-10-31 | 2.20 | 2.20 | 1.89 | 1.96 | 224511 | 449899 | -0.28 | -12.50% |
| 2008-10-24 | 2.24 | 2.34 | 2.18 | 2.24 | 178851 | 405315 | -0.05 | -2.18% |
| 2008-10-17 | 2.35 | 2.45 | 2.13 | 2.29 | 213616 | 488259 | -0.07 | -2.97% |
| 2008-10-10 | 2.80 | 2.80 | 2.28 | 2.36 | 159567 | 405435 | -0.51 | -17.77% |
| 2008-09-26 | 3.00 | 3.12 | 2.67 | 2.87 | 366117 | 1045948 | 0.03 | 1.06% |
| 2008-09-19 | 3.02 | 3.05 | 2.45 | 2.84 | 256460 | 707938 | -0.26 | -8.39% |
| 2008-09-12 | 3.18 | 3.29 | 2.98 | 3.10 | 210489 | 659412 | -0.10 | -3.12% |
| 2008-09-05 | 3.25 | 3.34 | 3.14 | 3.20 | 158023 | 512021 | -0.09 | -2.74% |
| 2008-08-29 | 3.54 | 3.60 | 3.09 | 3.29 | 177575 | 586970 | -0.22 | -6.27% |
| 2008-08-22 | 3.49 | 3.62 | 3.05 | 3.51 | 274675 | 933714 | 0.05 | 1.45% |
| 2008-08-15 | 3.98 | 4.02 | 3.28 | 3.46 | 179378 | 640541 | -0.61 | -14.99% |
| 2008-08-08 | 4.50 | 4.55 | 4.07 | 4.07 | 233161 | 1018686 | -0.46 | -10.15% |
| 2008-08-01 | 4.88 | 4.92 | 4.36 | 4.53 | 279382 | 1296063 | -0.32 | -6.60% |
| 2008-07-25 | 4.43 | 4.97 | 4.30 | 4.85 | 451681 | 2145665 | 0.43 | 9.73% |
| 2008-07-18 | 4.70 | 4.90 | 4.16 | 4.42 | 354341 | 1626073 | -0.28 | -5.96% |
| 2008-07-11 | 4.31 | 4.91 | 4.26 | 4.70 | 511535 | 2375006 | 0.41 | 9.56% |
| 2008-07-04 | 4.11 | 4.40 | 4.05 | 4.29 | 208906 | 885362 | 0.13 | 3.12% |
| 2008-06-27 | 4.07 | 4.78 | 3.98 | 4.16 | 299847 | 1314524 | 0.08 | 1.96% |
| 2008-06-20 | 4.86 | 4.99 | 3.80 | 4.08 | 305106 | 1320621 | -0.81 | -16.56% |
| 2008-06-13 | 5.65 | 5.66 | 4.85 | 4.89 | 276385 | 1419337 | -0.97 | -16.55% |
| 2008-06-06 | 5.83 | 6.16 | 5.59 | 5.86 | 338007 | 2002954 | 0.04 | 0.69% |
| 2008-05-30 | 6.30 | 6.50 | 5.72 | 5.82 | 356274 | 2153079 | -0.58 | -9.06% |
| 2008-05-23 | 6.25 | 6.60 | 5.75 | 6.40 | 589437 | 3657913 | 0.06 | 0.95% |
| 2008-05-16 | 8.68 | 8.68 | 6.01 | 6.34 | 1245263 | 8507548 | -1.55 | -19.64% |
| 2008-01-11 | 7.85 | 8.29 | 7.70 | 7.89 | 1032178 | 8263771 | 0.00 | 0.00% |
| 2008-01-04 | 7.33 | 7.94 | 7.17 | 7.89 | 693254 | 5311047 | 0.42 | 5.62% |
| 2007-12-28 | 7.50 | 7.88 | 7.43 | 7.47 | 782001 | 5957829 | -0.03 | -0.40% |
| 2007-12-21 | 7.25 | 7.66 | 7.03 | 7.50 | 633755 | 4701789 | 0.30 | 4.17% |
| 2007-12-14 | 6.76 | 7.66 | 6.70 | 7.20 | 973745 | 7040581 | 0.32 | 4.65% |
| 2007-12-07 | 6.53 | 6.92 | 6.34 | 6.88 | 334148 | 2247144 | 0.35 | 5.36% |
| 2007-11-30 | 6.76 | 6.95 | 6.35 | 6.53 | 385962 | 2561165 | -0.28 | -4.11% |
| 2007-11-23 | 6.98 | 7.29 | 6.08 | 6.81 | 581105 | 3989804 | -0.21 | -2.99% |
| 2007-11-16 | 6.33 | 7.45 | 6.31 | 7.02 | 1148718 | 8069153 | 0.53 | 8.17% |
| 2007-11-09 | 6.20 | 6.59 | 6.08 | 6.49 | 483705 | 3082585 | 0.21 | 3.34% |
| 2007-11-02 | 6.23 | 6.68 | 5.83 | 6.28 | 541411 | 3390090 | 0.02 | 0.32% |
| 2007-10-26 | 7.23 | 7.46 | 5.71 | 6.26 | 668784 | 4432383 | -1.37 | -17.95% |
| 2007-10-18 | 8.14 | 8.30 | 7.61 | 7.63 | 619437 | 4945630 | -0.51 | -6.26% |
| 2007-10-12 | 9.00 | 9.21 | 7.51 | 8.14 | 1462972 | 12531678 | -0.71 | -8.02% |
| 2007-09-28 | 8.94 | 9.36 | 7.74 | 8.85 | 2070321 | 17918662 | -0.09 | -1.01% |
| 2007-09-21 | 8.15 | 8.94 | 7.85 | 8.94 | 2386064 | 19946750 | 0.85 | 10.51% |
| 2007-09-14 | 6.70 | 8.09 | 6.33 | 8.09 | 2173784 | 16008786 | 1.25 | 18.27% |
| 2007-09-07 | 7.19 | 7.69 | 6.81 | 6.84 | 1497839 | 10779030 | -0.27 | -3.80% |
| 2007-08-31 | 6.23 | 7.30 | 6.10 | 7.11 | 2495092 | 16537300 | 0.87 | 13.94% |
| 2007-08-24 | 6.00 | 6.34 | 5.88 | 6.24 | 1258690 | 7729185 | 0.37 | 6.30% |
| 2007-08-17 | 5.45 | 5.96 | 5.35 | 5.87 | 810423 | 4661937 | 0.39 | 7.12% |
| 2007-08-10 | 5.85 | 5.96 | 5.30 | 5.48 | 695680 | 3966872 | -0.33 | -5.68% |
| 2007-08-03 | 5.80 | 6.38 | 5.58 | 5.81 | 1268489 | 7536353 | -0.04 | -0.68% |
| 2007-07-27 | 5.13 | 5.88 | 5.12 | 5.85 | 1045472 | 5728713 | 0.76 | 14.93% |
| 2007-07-20 | 4.92 | 5.10 | 4.65 | 5.09 | 462359 | 2276938 | 0.20 | 4.09% |
| 2007-07-13 | 4.91 | 5.09 | 4.75 | 4.89 | 530130 | 2616964 | 0.01 | 0.20% |
| 2007-07-06 | 4.79 | 5.21 | 4.51 | 4.88 | 659557 | 3197266 | 0.17 | 3.61% |
| 2007-06-29 | 6.32 | 6.44 | 4.68 | 4.71 | 784434 | 4207977 | -1.63 | -25.71% |
| 2007-06-22 | 6.65 | 7.19 | 6.20 | 6.34 | 1231795 | 8410823 | -0.19 | -2.91% |
| 2007-06-15 | 6.43 | 7.06 | 5.71 | 6.53 | 1572323 | 10339783 | 0.10 | 1.55% |
| 2007-06-08 | 6.68 | 6.68 | 5.49 | 6.43 | 1514260 | 9236663 | -0.35 | -5.16% |
| 2007-06-01 | 9.50 | 9.55 | 6.78 | 6.78 | 1675353 | 14122419 | -2.25 | -24.92% |
| 2007-05-24 | 8.15 | 9.55 | 7.99 | 9.03 | 2101561 | 18916944 | 0.58 | 6.86% |
| 2007-05-18 | 8.30 | 8.77 | 7.54 | 8.45 | 1594703 | 13198850 | -0.08 | -0.94% |
| 2007-05-11 | 7.00 | 8.70 | 7.00 | 8.53 | 2183273 | 17393792 | 1.54 | 22.03% |
| 2007-04-27 | 7.08 | 7.42 | 6.90 | 6.99 | 1362231 | 9755293 | 0.00 | 0.00% |
| 2007-04-20 | 5.90 | 7.00 | 5.88 | 6.99 | 1908607 | 12338234 | 1.09 | 18.48% |
| 2007-04-13 | 5.72 | 6.15 | 5.60 | 5.90 | 1333836 | 7928974 | 0.18 | 3.15% |
| 2007-04-06 | 5.49 | 5.80 | 5.36 | 5.72 | 1101732 | 6160246 | 0.31 | 5.73% |
| 2007-03-30 | 5.14 | 5.79 | 5.13 | 5.41 | 1489941 | 8074083 | 0.31 | 6.08% |
| 2007-03-23 | 4.68 | 5.16 | 4.60 | 5.10 | 980474 | 4899922 | 0.22 | 4.51% |
| 2007-03-16 | 4.86 | 5.18 | 4.74 | 4.88 | 1329912 | 6630029 | 0.08 | 1.67% |
| 2007-03-09 | 4.70 | 4.93 | 4.35 | 4.80 | 1098654 | 5129428 | 0.10 | 2.13% |
| 2007-03-02 | 4.40 | 4.98 | 4.18 | 4.70 | 1475958 | 6773267 | 0.29 | 6.58% |
| 2007-02-16 | 4.15 | 4.60 | 4.13 | 4.41 | 984681 | 4289524 | 0.28 | 6.78% |
| 2007-02-09 | 3.82 | 4.28 | 3.80 | 4.13 | 804963 | 3285530 | 0.29 | 7.55% |
| 2007-02-02 | 3.97 | 4.36 | 3.72 | 3.84 | 1234352 | 5054640 | -0.15 | -3.76% |
| 2007-01-26 | 3.87 | 4.28 | 3.67 | 3.99 | 1732684 | 6940145 | 0.21 | 5.56% |
| 2007-01-19 | 3.42 | 3.85 | 3.30 | 3.78 | 1622679 | 5849427 | 0.14 | 3.85% |
| 2007-01-11 | 3.19 | 3.76 | 3.18 | 3.64 | 1197657 | 4188208 | 0.45 | 14.11% |
| 2007-01-05 | 3.09 | 3.19 | 3.06 | 3.19 | 198227 | 617331 | 0.09 | 2.90% |
| 2006-12-29 | 3.22 | 3.28 | 3.05 | 3.10 | 404289 | 1275629 | -0.14 | -4.32% |
| 2006-12-22 | 3.23 | 3.40 | 3.17 | 3.24 | 663456 | 2180891 | 0.02 | 0.62% |
| 2006-12-15 | 3.16 | 3.28 | 3.13 | 3.22 | 371347 | 1189866 | 0.06 | 1.90% |
| 2006-12-08 | 3.06 | 3.64 | 3.05 | 3.16 | 1345463 | 4461858 | 0.09 | 2.93% |
| 2006-12-01 | 3.05 | 3.15 | 3.02 | 3.07 | 390013 | 1205091 | -0.01 | -0.33% |
