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 | 9.40 | 9.99 | 8.41 | 8.41 | 412414 | 3814531 | -0.88 | -9.47% |
| 2009-11-20 | 9.08 | 9.50 | 8.99 | 9.29 | 368018 | 3403078 | 0.22 | 2.43% |
| 2009-11-13 | 8.34 | 9.15 | 8.34 | 9.07 | 286941 | 2520640 | 0.73 | 8.75% |
| 2009-11-06 | 7.72 | 8.44 | 7.62 | 8.34 | 167309 | 1379752 | 0.52 | 6.65% |
| 2009-10-30 | 8.27 | 8.36 | 7.68 | 7.82 | 131056 | 1049508 | -0.46 | -5.56% |
| 2009-10-23 | 8.23 | 8.76 | 8.11 | 8.28 | 189816 | 1582877 | 0.22 | 2.73% |
| 2009-10-16 | 7.74 | 8.06 | 7.38 | 8.06 | 173245 | 1344404 | 0.29 | 3.73% |
| 2009-10-09 | 7.48 | 7.82 | 7.45 | 7.77 | 41835 | 319672 | 0.30 | 4.02% |
| 2009-09-30 | 8.98 | 8.98 | 7.41 | 7.47 | 186022 | 1528842 | -1.08 | -12.63% |
| 2009-09-18 | 8.67 | 9.19 | 8.55 | 8.55 | 267787 | 2386692 | 0.00 | 0.00% |
| 2009-09-11 | 7.90 | 8.79 | 7.80 | 8.55 | 262539 | 2172176 | 0.67 | 8.50% |
| 2009-09-04 | 8.00 | 8.18 | 7.04 | 7.88 | 157923 | 1194673 | -0.18 | -2.23% |
| 2009-08-28 | 8.25 | 8.32 | 7.64 | 8.06 | 191233 | 1530033 | 0.11 | 1.38% |
| 2009-08-21 | 7.53 | 8.03 | 7.06 | 7.95 | 312297 | 2335501 | 0.13 | 1.66% |
| 2009-08-14 | 8.89 | 9.14 | 7.70 | 7.82 | 222585 | 1874655 | -0.92 | -10.53% |
| 2009-08-07 | 9.25 | 9.30 | 8.68 | 8.74 | 267111 | 2377210 | -0.50 | -5.41% |
| 2009-07-31 | 9.33 | 10.33 | 9.11 | 9.24 | 397335 | 3801397 | 0.00 | 0.00% |
| 2009-07-24 | 9.06 | 9.48 | 8.90 | 9.24 | 282329 | 2573551 | 0.12 | 1.32% |
| 2009-07-17 | 9.29 | 9.50 | 8.39 | 9.12 | 538989 | 4849532 | 0.27 | 3.05% |
| 2009-07-10 | 7.77 | 8.85 | 7.26 | 8.85 | 217672 | 1711590 | 1.37 | 18.32% |
| 2009-07-02 | 6.85 | 7.48 | 6.74 | 7.48 | 322336 | 2311893 | 0.72 | 10.65% |
| 2009-06-26 | 6.77 | 6.90 | 6.48 | 6.76 | 190957 | 1276615 | -0.01 | -0.15% |
| 2009-06-19 | 6.58 | 6.97 | 6.50 | 6.77 | 273686 | 1851646 | 0.25 | 3.83% |
| 2009-06-12 | 6.82 | 6.93 | 6.41 | 6.52 | 305719 | 2046528 | -0.37 | -5.37% |
| 2009-06-05 | 6.67 | 7.10 | 6.67 | 6.89 | 328933 | 2267566 | 0.54 | 8.50% |
| 2009-05-27 | 5.67 | 6.45 | 5.63 | 6.35 | 193648 | 1181005 | 0.42 | 7.08% |
| 2009-05-22 | 6.68 | 6.68 | 5.91 | 5.93 | 422218 | 2616475 | -0.67 | -10.15% |
| 2009-05-15 | 5.86 | 6.60 | 5.80 | 6.60 | 521046 | 3230988 | 1.02 | 18.28% |
| 2009-05-08 | 4.80 | 5.65 | 4.78 | 5.58 | 482454 | 2548608 | 0.79 | 16.49% |
| 2009-04-30 | 4.96 | 5.02 | 4.48 | 4.79 | 175108 | 822166 | -0.18 | -3.62% |
| 2009-04-24 | 5.14 | 5.61 | 4.95 | 4.97 | 331055 | 1736364 | -0.14 | -2.74% |
| 2009-04-17 | 4.82 | 5.42 | 4.77 | 5.11 | 334645 | 1720069 | 0.29 | 6.02% |
| 2009-04-10 | 4.63 | 4.89 | 4.54 | 4.82 | 177349 | 833634 | 0.22 | 4.78% |
| 2009-04-03 | 4.54 | 5.05 | 4.47 | 4.60 | 332610 | 1572065 | 0.10 | 2.22% |
| 2009-03-27 | 4.54 | 4.68 | 4.31 | 4.50 | 289230 | 1294189 | 0.00 | 0.00% |
| 2009-03-20 | 4.19 | 4.56 | 4.14 | 4.50 | 243122 | 1073860 | 0.32 | 7.66% |
| 2009-03-13 | 4.09 | 4.35 | 3.88 | 4.18 | 232961 | 960372 | 0.15 | 3.72% |
| 2009-03-06 | 3.80 | 4.28 | 3.71 | 4.03 | 138803 | 559041 | 0.13 | 3.33% |
| 2009-02-27 | 4.60 | 4.89 | 3.90 | 3.90 | 294625 | 1312720 | -0.79 | -16.84% |
| 2009-02-20 | 4.61 | 5.08 | 4.52 | 4.69 | 425225 | 2061804 | 0.30 | 6.83% |
| 2009-02-13 | 3.61 | 4.39 | 3.61 | 4.39 | 2621 | 10797 | 0.95 | 27.62% |
| 2009-02-06 | 3.28 | 3.44 | 3.28 | 3.44 | 785 | 2606 | 0.31 | 9.90% |
| 2008-12-26 | 2.95 | 3.24 | 2.83 | 3.13 | 248579 | 769035 | 0.18 | 6.10% |
| 2008-12-19 | 3.24 | 3.24 | 2.79 | 2.95 | 216072 | 634407 | -0.14 | -4.53% |
| 2008-12-12 | 2.63 | 3.09 | 2.59 | 3.09 | 352861 | 1027774 | 0.50 | 19.30% |
| 2008-12-05 | 2.58 | 2.83 | 2.48 | 2.59 | 174966 | 465973 | -0.05 | -1.89% |
| 2008-11-28 | 2.77 | 2.77 | 2.26 | 2.64 | 159662 | 411286 | 0.00 | 0.00% |
| 2008-11-21 | 2.17 | 2.64 | 2.08 | 2.64 | 174770 | 410683 | 0.57 | 27.54% |
| 2008-11-14 | 1.84 | 2.07 | 1.82 | 2.07 | 49959 | 97531 | 0.25 | 13.74% |
| 2008-11-07 | 1.66 | 1.87 | 1.66 | 1.82 | 70487 | 124917 | 0.11 | 6.43% |
| 2008-10-31 | 1.86 | 1.89 | 1.65 | 1.71 | 64337 | 112312 | -0.20 | -10.47% |
| 2008-10-24 | 1.88 | 1.97 | 1.82 | 1.91 | 68642 | 131111 | -0.07 | -3.54% |
| 2008-10-17 | 1.81 | 2.16 | 1.76 | 1.98 | 154590 | 306943 | 0.13 | 7.03% |
| 2008-10-10 | 2.20 | 2.20 | 1.85 | 1.85 | 65850 | 131462 | -0.38 | -17.04% |
| 2008-09-26 | 2.22 | 2.25 | 2.00 | 2.23 | 122924 | 266629 | 0.12 | 5.69% |
| 2008-09-19 | 2.10 | 2.11 | 1.98 | 2.11 | 90915 | 186330 | 0.03 | 1.44% |
| 2008-09-12 | 2.58 | 2.58 | 2.08 | 2.08 | 74466 | 166427 | -0.52 | -20.00% |
| 2008-09-05 | 2.95 | 2.95 | 2.60 | 2.60 | 86317 | 236291 | -0.43 | -14.19% |
| 2008-08-29 | 2.88 | 3.20 | 2.80 | 3.03 | 132226 | 394830 | 0.13 | 4.48% |
| 2008-08-22 | 3.39 | 3.39 | 2.88 | 2.90 | 90871 | 276139 | -0.47 | -13.95% |
| 2008-08-15 | 3.81 | 3.81 | 3.24 | 3.37 | 46305 | 158757 | -0.51 | -13.14% |
| 2008-08-08 | 4.44 | 4.51 | 3.88 | 3.88 | 46674 | 193617 | -0.59 | -13.20% |
| 2008-08-01 | 4.49 | 4.68 | 4.32 | 4.47 | 110416 | 497901 | -0.09 | -1.97% |
| 2008-07-25 | 4.18 | 4.58 | 4.11 | 4.56 | 180878 | 791562 | 0.39 | 9.35% |
| 2008-07-18 | 4.21 | 4.34 | 3.85 | 4.17 | 92446 | 377895 | -0.13 | -3.02% |
| 2008-07-11 | 3.91 | 4.57 | 3.87 | 4.30 | 156559 | 675057 | 0.42 | 10.82% |
| 2008-07-04 | 3.62 | 4.02 | 3.56 | 3.88 | 52856 | 202719 | 0.10 | 2.65% |
| 2008-06-27 | 3.60 | 3.99 | 3.45 | 3.78 | 67857 | 256447 | 0.02 | 0.53% |
| 2008-06-20 | 4.57 | 4.74 | 3.76 | 3.76 | 76171 | 308996 | -0.81 | -17.72% |
| 2008-06-13 | 5.48 | 5.49 | 4.57 | 4.57 | 40812 | 204687 | -1.04 | -18.54% |
| 2008-06-06 | 5.38 | 5.68 | 5.26 | 5.61 | 51679 | 283607 | 0.20 | 3.70% |
| 2008-05-30 | 5.70 | 5.81 | 5.33 | 5.41 | 60373 | 338039 | -0.41 | -7.04% |
| 2008-05-23 | 6.15 | 6.50 | 5.56 | 5.82 | 132504 | 797935 | -0.40 | -6.43% |
| 2008-05-16 | 5.77 | 6.74 | 5.73 | 6.22 | 275848 | 1751876 | 0.19 | 3.15% |
| 2008-05-09 | 6.25 | 6.63 | 6.01 | 6.03 | 186724 | 1176274 | -0.15 | -2.43% |
| 2008-04-30 | 5.84 | 6.32 | 5.60 | 6.18 | 98256 | 592583 | 0.34 | 5.82% |
| 2008-04-25 | 5.84 | 6.12 | 5.34 | 5.84 | 217551 | 1267639 | -0.31 | -5.04% |
| 2008-04-18 | 6.98 | 6.98 | 6.15 | 6.15 | 250290 | 1684448 | -0.52 | -7.80% |
| 2008-04-11 | 5.62 | 6.67 | 5.62 | 6.67 | 183078 | 1174710 | 0.83 | 14.21% |
| 2008-04-03 | 6.70 | 6.88 | 5.84 | 5.84 | 90083 | 564889 | -1.06 | -15.36% |
| 2008-03-28 | 7.04 | 7.66 | 6.49 | 6.90 | 104542 | 740639 | -0.51 | -6.88% |
| 2008-03-21 | 8.11 | 8.30 | 6.89 | 7.41 | 165456 | 1226086 | -0.89 | -10.72% |
| 2008-03-14 | 9.45 | 9.50 | 8.01 | 8.30 | 161211 | 1395101 | -1.10 | -11.70% |
| 2008-03-07 | 9.78 | 10.16 | 9.01 | 9.40 | 350984 | 3319968 | -0.30 | -3.09% |
| 2008-02-29 | 8.37 | 9.70 | 8.37 | 9.70 | 396586 | 3666491 | 1.73 | 21.71% |
| 2008-02-22 | 7.10 | 7.97 | 6.99 | 7.97 | 64477 | 475173 | 1.07 | 15.51% |
| 2007-11-16 | 7.02 | 7.02 | 6.34 | 6.90 | 115095 | 776869 | -0.49 | -6.63% |
| 2007-11-06 | 7.03 | 7.39 | 6.70 | 7.39 | 37006 | 266575 | 0.69 | 10.30% |
| 2007-11-02 | 5.58 | 6.70 | 5.22 | 6.70 | 104739 | 662962 | 1.23 | 22.49% |
| 2007-10-26 | 6.38 | 6.47 | 5.36 | 5.47 | 99025 | 584045 | -1.16 | -17.50% |
| 2007-10-18 | 6.80 | 7.16 | 6.50 | 6.63 | 81056 | 557442 | -0.15 | -2.21% |
| 2007-10-12 | 8.08 | 8.09 | 6.75 | 6.78 | 177277 | 1295429 | -1.15 | -14.50% |
| 2007-09-28 | 7.80 | 8.19 | 7.41 | 7.93 | 128151 | 998917 | 0.13 | 1.67% |
| 2007-09-21 | 8.88 | 8.88 | 7.73 | 7.80 | 265869 | 2189174 | -0.67 | -7.91% |
| 2007-09-14 | 7.72 | 8.47 | 7.60 | 8.47 | 537955 | 4332514 | 1.04 | 14.00% |
| 2007-09-07 | 7.10 | 7.72 | 6.96 | 7.43 | 358778 | 2615204 | 0.38 | 5.39% |
| 2007-08-31 | 7.27 | 7.35 | 6.61 | 7.05 | 228857 | 1590265 | -0.22 | -3.03% |
| 2007-08-24 | 7.14 | 7.58 | 6.86 | 7.27 | 356256 | 2547413 | 0.32 | 4.60% |
| 2007-08-17 | 6.16 | 6.95 | 6.11 | 6.95 | 293701 | 1932052 | 0.79 | 12.82% |
| 2007-08-10 | 6.64 | 6.74 | 6.12 | 6.16 | 214379 | 1372862 | -0.46 | -6.95% |
| 2007-08-03 | 6.30 | 6.78 | 6.02 | 6.62 | 327665 | 2128505 | 0.47 | 7.64% |
| 2007-07-26 | 5.91 | 6.21 | 5.84 | 6.15 | 210626 | 1269842 | 0.26 | 4.41% |
| 2007-07-20 | 5.55 | 5.95 | 5.41 | 5.89 | 325357 | 1848635 | 0.47 | 8.67% |
| 2007-07-13 | 5.10 | 5.70 | 5.05 | 5.42 | 340748 | 1863058 | 0.31 | 6.07% |
| 2007-07-06 | 5.62 | 5.65 | 4.72 | 5.11 | 257441 | 1341630 | -0.81 | -13.68% |
| 2007-06-29 | 7.45 | 7.61 | 5.92 | 5.92 | 227076 | 1531780 | -1.63 | -21.59% |
| 2007-06-22 | 7.10 | 8.23 | 7.10 | 7.55 | 505346 | 3977521 | 0.44 | 6.19% |
| 2007-06-15 | 8.00 | 8.15 | 6.82 | 7.11 | 484915 | 3551691 | -0.85 | -10.68% |
| 2007-06-08 | 8.94 | 8.94 | 7.67 | 7.96 | 499800 | 3970823 | -1.45 | -15.41% |
| 2007-06-01 | 10.75 | 10.79 | 9.41 | 9.41 | 634171 | 6440341 | -0.89 | -8.64% |
| 2007-05-24 | 8.38 | 10.30 | 8.20 | 10.30 | 698442 | 6694474 | 1.73 | 20.19% |
| 2007-05-17 | 8.13 | 8.84 | 8.08 | 8.57 | 495485 | 4218715 | 0.54 | 6.72% |
| 2007-05-11 | 7.73 | 8.10 | 7.33 | 8.03 | 526358 | 4059010 | -0.10 | -1.23% |
| 2007-04-27 | 7.81 | 8.99 | 7.72 | 8.13 | 349299 | 2921902 | 0.67 | 8.98% |
| 2007-04-20 | 6.80 | 7.57 | 6.75 | 7.46 | 460125 | 3328594 | 0.66 | 9.71% |
| 2007-04-13 | 6.48 | 6.93 | 6.35 | 6.80 | 395485 | 2616806 | 0.24 | 3.66% |
| 2007-04-06 | 5.83 | 6.85 | 5.76 | 6.56 | 365641 | 2325974 | 0.71 | 12.14% |
| 2007-03-30 | 5.95 | 6.60 | 5.61 | 5.85 | 524704 | 3202282 | -0.11 | -1.85% |
| 2007-03-23 | 5.40 | 6.24 | 5.29 | 5.96 | 469425 | 2735783 | 0.39 | 7.00% |
| 2007-03-16 | 5.26 | 6.09 | 5.26 | 5.57 | 479831 | 2789274 | 0.56 | 11.18% |
| 2007-03-09 | 4.89 | 5.23 | 4.40 | 5.01 | 630253 | 3006210 | 0.24 | 5.03% |
| 2007-01-19 | 4.14 | 4.85 | 4.07 | 4.77 | 147251 | 677604 | 0.75 | 18.66% |
| 2007-01-12 | 3.65 | 4.02 | 3.65 | 4.02 | 53532 | 214564 | 0.55 | 15.85% |
| 2006-12-28 | 3.71 | 3.74 | 3.36 | 3.47 | 101257 | 363551 | -0.19 | -5.19% |
| 2006-12-22 | 3.57 | 3.66 | 3.42 | 3.66 | 130464 | 467114 | 0.10 | 2.81% |
| 2006-12-15 | 3.33 | 3.57 | 3.28 | 3.56 | 86885 | 299880 | 0.22 | 6.59% |
| 2006-12-08 | 3.31 | 3.45 | 3.28 | 3.34 | 92402 | 311272 | 0.03 | 0.91% |
| 2006-12-01 | 3.38 | 3.42 | 3.27 | 3.31 | 95571 | 319661 | -0.09 | -2.65% |
