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 | 7.67 | 8.10 | 7.02 | 7.07 | 987937 | 7538751 | -0.65 | -8.42% |
| 2009-11-20 | 7.10 | 7.95 | 7.03 | 7.72 | 1331851 | 10072553 | 0.62 | 8.73% |
| 2009-11-13 | 7.00 | 7.65 | 6.90 | 7.10 | 1692768 | 12293012 | 0.22 | 3.20% |
| 2009-11-06 | 5.70 | 6.88 | 5.66 | 6.88 | 570929 | 3679610 | 1.01 | 17.21% |
| 2009-10-30 | 6.20 | 6.33 | 5.78 | 5.87 | 298938 | 1792325 | -0.39 | -6.23% |
| 2009-10-23 | 5.56 | 6.44 | 5.51 | 6.26 | 1044721 | 6480974 | 0.71 | 12.79% |
| 2009-10-16 | 5.34 | 5.63 | 5.25 | 5.55 | 215371 | 1189347 | 0.23 | 4.32% |
| 2009-10-09 | 5.19 | 5.35 | 5.15 | 5.32 | 24762 | 130451 | 0.22 | 4.31% |
| 2009-09-30 | 5.38 | 5.43 | 5.01 | 5.10 | 68081 | 352209 | -0.29 | -5.38% |
| 2009-09-25 | 5.50 | 5.65 | 5.06 | 5.39 | 204958 | 1110116 | -0.17 | -3.06% |
| 2009-09-18 | 5.62 | 5.93 | 5.50 | 5.56 | 348269 | 1987938 | -0.07 | -1.24% |
| 2009-09-11 | 5.22 | 5.80 | 5.10 | 5.63 | 376320 | 2047641 | 0.48 | 9.32% |
| 2009-09-04 | 5.05 | 5.18 | 4.75 | 5.15 | 162734 | 810327 | 0.01 | 0.20% |
| 2009-08-28 | 5.14 | 5.34 | 4.91 | 5.14 | 248998 | 1287553 | 0.02 | 0.39% |
| 2009-08-21 | 5.28 | 5.28 | 4.73 | 5.12 | 244682 | 1218948 | -0.24 | -4.48% |
| 2009-08-14 | 6.15 | 6.20 | 5.35 | 5.36 | 362042 | 2119967 | -0.84 | -13.55% |
| 2009-08-07 | 5.84 | 6.66 | 5.75 | 6.20 | 879787 | 5496657 | 0.37 | 6.35% |
| 2009-07-31 | 5.90 | 6.23 | 5.46 | 5.83 | 495421 | 2956767 | -0.15 | -2.51% |
| 2009-07-24 | 5.91 | 6.25 | 5.71 | 5.98 | 391283 | 2327889 | 0.04 | 0.67% |
| 2009-07-17 | 5.82 | 6.14 | 5.81 | 5.94 | 542860 | 3244074 | 0.02 | 0.34% |
| 2009-07-10 | 6.22 | 6.40 | 5.67 | 5.92 | 755210 | 4558457 | 0.05 | 0.85% |
| 2009-07-03 | 5.38 | 5.87 | 5.17 | 5.87 | 471306 | 2572428 | 0.47 | 8.70% |
| 2009-06-26 | 5.30 | 5.44 | 5.11 | 5.40 | 302044 | 1590253 | 0.14 | 2.66% |
| 2009-06-19 | 5.05 | 5.50 | 5.03 | 5.26 | 592980 | 3138782 | 0.18 | 3.54% |
| 2009-06-12 | 4.97 | 5.24 | 4.85 | 5.08 | 353298 | 1802779 | 0.08 | 1.60% |
| 2009-06-05 | 5.14 | 5.30 | 5.00 | 5.00 | 382293 | 1958490 | -0.09 | -1.77% |
| 2009-05-27 | 4.78 | 5.12 | 4.72 | 5.09 | 187267 | 934205 | 0.22 | 4.52% |
| 2009-05-22 | 5.08 | 5.12 | 4.72 | 4.87 | 282964 | 1409412 | -0.24 | -4.70% |
| 2009-05-15 | 5.13 | 5.41 | 4.60 | 5.11 | 556621 | 2827229 | 0.04 | 0.79% |
| 2009-05-08 | 4.90 | 5.12 | 4.82 | 5.07 | 530989 | 2651648 | 0.16 | 3.26% |
| 2009-04-30 | 4.74 | 5.15 | 4.50 | 4.91 | 358387 | 1736094 | 0.19 | 4.03% |
| 2009-04-24 | 4.95 | 5.19 | 4.51 | 4.72 | 642880 | 3137489 | -0.38 | -7.45% |
| 2009-04-17 | 4.17 | 5.79 | 4.11 | 5.10 | 1257879 | 6215101 | 0.97 | 23.49% |
| 2009-04-10 | 4.13 | 4.21 | 3.88 | 4.13 | 265277 | 1080259 | 0.01 | 0.24% |
| 2009-04-03 | 4.12 | 4.43 | 4.02 | 4.12 | 514325 | 2182445 | -0.01 | -0.24% |
| 2009-03-27 | 4.11 | 4.25 | 3.96 | 4.13 | 413562 | 1710502 | 0.05 | 1.23% |
| 2009-03-20 | 3.80 | 4.18 | 3.74 | 4.08 | 456928 | 1843166 | 0.28 | 7.37% |
| 2009-03-13 | 4.07 | 4.12 | 3.74 | 3.80 | 215240 | 842546 | -0.22 | -5.47% |
| 2009-03-06 | 3.51 | 4.15 | 3.41 | 4.02 | 378044 | 1485376 | 0.45 | 12.61% |
| 2009-02-27 | 4.28 | 4.41 | 3.49 | 3.57 | 576728 | 2390798 | -0.61 | -14.59% |
| 2009-02-20 | 4.17 | 4.40 | 3.82 | 4.18 | 525932 | 2168576 | 0.01 | 0.24% |
| 2009-02-13 | 3.72 | 4.24 | 3.61 | 4.17 | 846163 | 3314946 | 0.57 | 15.83% |
| 2009-02-06 | 3.29 | 3.65 | 3.26 | 3.60 | 581588 | 2017755 | 0.34 | 10.43% |
| 2009-01-23 | 3.26 | 3.37 | 3.18 | 3.26 | 283542 | 924969 | -0.02 | -0.61% |
| 2009-01-16 | 3.12 | 3.59 | 3.01 | 3.28 | 633634 | 2082079 | 0.14 | 4.46% |
| 2009-01-09 | 3.00 | 3.38 | 2.93 | 3.14 | 397104 | 1258048 | -0.04 | -1.26% |
| 2008-12-26 | 3.19 | 3.73 | 2.96 | 3.18 | 911914 | 3055718 | 0.02 | 0.63% |
| 2008-12-19 | 2.95 | 3.21 | 2.88 | 3.16 | 259028 | 801832 | 0.22 | 7.48% |
| 2008-12-12 | 3.15 | 3.49 | 2.83 | 2.94 | 499534 | 1633640 | -0.13 | -4.24% |
| 2008-12-05 | 2.72 | 3.10 | 2.68 | 3.07 | 380248 | 1110573 | 0.37 | 13.70% |
| 2008-11-28 | 2.91 | 3.04 | 2.63 | 2.70 | 242903 | 687953 | -0.28 | -9.40% |
| 2008-11-21 | 2.88 | 3.09 | 2.55 | 2.98 | 329479 | 941844 | 0.09 | 3.11% |
| 2008-11-14 | 2.39 | 2.89 | 2.38 | 2.89 | 134491 | 358990 | 0.50 | 20.92% |
| 2008-11-07 | 2.55 | 2.57 | 2.26 | 2.39 | 68117 | 164604 | -0.31 | -11.48% |
| 2008-10-31 | 2.84 | 2.86 | 2.42 | 2.70 | 71277 | 190471 | -0.17 | -5.92% |
| 2008-10-24 | 2.82 | 3.04 | 2.79 | 2.87 | 43090 | 126076 | -0.03 | -1.03% |
| 2008-10-17 | 3.69 | 3.70 | 2.81 | 2.90 | 60867 | 197415 | -0.81 | -21.83% |
| 2008-10-10 | 3.90 | 4.00 | 3.38 | 3.71 | 76805 | 284339 | -0.29 | -7.25% |
| 2008-09-26 | 4.31 | 4.48 | 3.81 | 4.00 | 110195 | 450905 | -0.10 | -2.44% |
| 2008-09-19 | 3.88 | 4.10 | 3.58 | 4.10 | 65189 | 256346 | 0.32 | 8.47% |
| 2008-09-12 | 4.02 | 4.02 | 3.55 | 3.78 | 45824 | 170283 | -0.21 | -5.26% |
| 2008-09-05 | 4.01 | 4.18 | 3.80 | 3.99 | 39421 | 158994 | -0.07 | -1.72% |
| 2008-08-29 | 4.10 | 4.24 | 3.88 | 4.06 | 27086 | 109538 | -0.06 | -1.46% |
| 2008-08-22 | 4.25 | 4.45 | 3.82 | 4.12 | 47806 | 200344 | -0.12 | -2.83% |
| 2008-08-15 | 4.57 | 4.57 | 3.92 | 4.24 | 43490 | 182297 | -0.38 | -8.22% |
| 2008-08-08 | 5.50 | 5.68 | 4.61 | 4.62 | 51846 | 268431 | -0.93 | -16.76% |
| 2008-08-01 | 5.63 | 5.83 | 5.14 | 5.55 | 89348 | 489027 | -0.09 | -1.60% |
| 2008-07-25 | 4.96 | 5.87 | 4.90 | 5.64 | 197137 | 1096618 | 0.64 | 12.80% |
| 2008-07-18 | 5.05 | 6.20 | 4.48 | 5.00 | 236137 | 1271809 | -0.13 | -2.53% |
| 2008-07-11 | 4.13 | 5.55 | 4.10 | 5.13 | 166127 | 812362 | 1.03 | 25.12% |
| 2008-07-04 | 3.95 | 4.18 | 3.60 | 4.10 | 32036 | 129586 | 0.09 | 2.24% |
| 2008-06-27 | 3.90 | 4.50 | 3.81 | 4.01 | 64322 | 269584 | 0.09 | 2.30% |
| 2008-06-20 | 4.70 | 4.74 | 3.66 | 3.92 | 72587 | 304668 | -0.76 | -16.24% |
| 2008-06-13 | 5.71 | 5.72 | 4.65 | 4.68 | 53295 | 272836 | -1.26 | -21.21% |
| 2008-06-06 | 6.09 | 6.76 | 5.90 | 5.94 | 108669 | 684772 | -0.12 | -1.98% |
| 2008-05-30 | 5.95 | 6.42 | 5.81 | 6.06 | 54104 | 332263 | 0.09 | 1.51% |
| 2008-05-23 | 6.73 | 6.90 | 5.85 | 5.97 | 80979 | 504857 | -0.77 | -11.42% |
| 2008-05-16 | 6.72 | 7.25 | 6.30 | 6.74 | 158452 | 1090757 | -0.07 | -1.03% |
| 2008-05-09 | 7.39 | 8.12 | 6.70 | 6.81 | 211164 | 1556566 | 0.00 | 0.00% |
| 2008-04-29 | 6.64 | 6.96 | 6.53 | 6.81 | 45161 | 307296 | 0.06 | 0.89% |
| 2008-04-25 | 6.56 | 7.11 | 5.35 | 6.75 | 161216 | 1012676 | 0.71 | 11.76% |
| 2008-04-18 | 7.09 | 7.30 | 6.02 | 6.04 | 94104 | 636656 | -1.15 | -15.99% |
| 2008-04-11 | 6.89 | 7.74 | 6.62 | 7.19 | 160781 | 1161652 | 0.35 | 5.12% |
| 2008-04-03 | 8.27 | 8.78 | 6.40 | 6.84 | 119562 | 883936 | -1.61 | -19.05% |
| 2008-03-28 | 9.20 | 9.45 | 8.00 | 8.45 | 180720 | 1573058 | -0.84 | -9.04% |
| 2008-03-21 | 10.23 | 10.43 | 7.97 | 9.29 | 271256 | 2429403 | -0.94 | -9.19% |
| 2008-03-14 | 10.46 | 11.68 | 9.79 | 10.23 | 339950 | 3633413 | -0.44 | -4.12% |
| 2008-03-07 | 10.40 | 12.78 | 10.09 | 10.67 | 769084 | 8800518 | 0.02 | 0.19% |
| 2008-02-29 | 9.79 | 12.09 | 9.50 | 10.65 | 828705 | 8943825 | 1.57 | 17.29% |
| 2008-02-22 | 8.20 | 9.08 | 8.10 | 9.08 | 32928 | 287661 | 1.50 | 19.79% |
| 2008-02-15 | 7.47 | 7.82 | 7.16 | 7.58 | 34466 | 262228 | 0.11 | 1.47% |
| 2008-02-05 | 7.17 | 7.55 | 7.08 | 7.47 | 34873 | 257255 | 0.39 | 5.51% |
| 2008-02-01 | 7.34 | 8.08 | 7.08 | 7.08 | 82761 | 615273 | -0.65 | -8.41% |
| 2008-01-25 | 8.60 | 8.77 | 7.51 | 7.73 | 158240 | 1250509 | -1.05 | -11.96% |
| 2008-01-18 | 9.48 | 9.48 | 8.61 | 8.78 | 176371 | 1591386 | -0.30 | -3.30% |
| 2008-01-11 | 7.94 | 9.45 | 7.85 | 9.08 | 320752 | 2839406 | 1.15 | 14.50% |
| 2008-01-04 | 7.58 | 8.19 | 7.50 | 7.93 | 155462 | 1228738 | 0.47 | 6.30% |
| 2007-12-28 | 6.58 | 7.46 | 6.49 | 7.46 | 282033 | 1957203 | 0.93 | 14.24% |
| 2007-12-21 | 6.50 | 6.58 | 6.18 | 6.53 | 105959 | 674233 | 0.05 | 0.77% |
| 2007-12-14 | 6.25 | 6.77 | 6.25 | 6.48 | 129903 | 848504 | 0.10 | 1.57% |
| 2007-12-07 | 6.50 | 6.69 | 6.23 | 6.38 | 143672 | 926332 | 0.04 | 0.63% |
| 2007-11-30 | 7.25 | 7.35 | 6.14 | 6.34 | 223213 | 1477970 | -0.89 | -12.31% |
| 2007-11-23 | 8.53 | 8.60 | 6.75 | 7.23 | 685851 | 5180062 | 4.98 | 221.33% |
| 2007-05-23 | 2.04 | 2.25 | 2.04 | 2.25 | 446 | 950 | 0.31 | 15.98% |
| 2006-12-28 | 1.96 | 2.21 | 1.94 | 1.94 | 121483 | 250384 | -0.01 | -0.51% |
| 2006-12-22 | 1.79 | 1.98 | 1.79 | 1.95 | 100633 | 191626 | 0.15 | 8.33% |
| 2006-12-15 | 1.80 | 1.87 | 1.75 | 1.80 | 67039 | 122158 | -0.01 | -0.55% |
| 2006-12-08 | 1.95 | 1.97 | 1.80 | 1.81 | 96899 | 183440 | -0.14 | -7.18% |
| 2006-12-01 | 1.89 | 2.02 | 1.86 | 1.95 | 91895 | 180573 | 0.07 | 3.72% |
