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 | 6.93 | 7.46 | 6.21 | 6.21 | 232050 | 1571896 | -0.71 | -10.26% |
| 2009-11-20 | 6.66 | 7.30 | 6.58 | 6.92 | 169722 | 1162102 | 0.28 | 4.22% |
| 2009-11-13 | 6.08 | 6.95 | 6.08 | 6.64 | 248503 | 1624187 | 0.53 | 8.67% |
| 2009-11-06 | 5.64 | 6.19 | 5.51 | 6.11 | 131228 | 784137 | 0.38 | 6.63% |
| 2009-10-30 | 5.99 | 6.08 | 5.45 | 5.73 | 103012 | 593598 | -0.24 | -4.02% |
| 2009-10-23 | 5.59 | 5.97 | 5.51 | 5.97 | 200738 | 1158400 | 0.34 | 6.04% |
| 2009-10-16 | 5.12 | 5.63 | 5.12 | 5.63 | 124263 | 677493 | 0.48 | 9.32% |
| 2009-10-09 | 4.99 | 5.15 | 4.94 | 5.15 | 11105 | 56473 | 0.21 | 4.25% |
| 2009-09-30 | 5.23 | 5.28 | 4.88 | 4.94 | 43466 | 218233 | -0.24 | -4.63% |
| 2009-09-25 | 5.29 | 5.55 | 5.14 | 5.18 | 97695 | 517414 | -0.13 | -2.45% |
| 2009-09-18 | 5.16 | 5.58 | 5.10 | 5.31 | 145953 | 787635 | 0.25 | 4.94% |
| 2009-09-10 | 5.06 | 5.17 | 4.94 | 5.06 | 84159 | 428029 | -0.01 | -0.20% |
| 2009-09-04 | 5.10 | 5.17 | 4.61 | 5.07 | 104914 | 510995 | -0.11 | -2.12% |
| 2009-08-28 | 5.10 | 5.59 | 4.93 | 5.18 | 176003 | 934218 | 0.30 | 6.15% |
| 2009-08-21 | 5.15 | 5.15 | 4.48 | 4.88 | 124189 | 592144 | -0.31 | -5.97% |
| 2009-08-14 | 6.08 | 6.26 | 5.18 | 5.19 | 199261 | 1149078 | -0.87 | -14.36% |
| 2009-08-07 | 5.90 | 6.08 | 5.69 | 6.06 | 158895 | 945458 | 0.14 | 2.37% |
| 2009-07-31 | 6.15 | 6.41 | 5.70 | 5.92 | 198953 | 1204582 | -0.26 | -4.21% |
| 2009-07-24 | 6.47 | 6.56 | 6.15 | 6.18 | 179549 | 1132427 | -0.27 | -4.19% |
| 2009-07-17 | 6.39 | 6.85 | 6.38 | 6.45 | 151105 | 990792 | 0.00 | 0.00% |
| 2009-07-10 | 6.31 | 6.70 | 5.99 | 6.45 | 201207 | 1282865 | 0.12 | 1.90% |
| 2009-07-03 | 6.41 | 6.57 | 6.20 | 6.33 | 229098 | 1463691 | 0.07 | 1.12% |
| 2009-06-26 | 5.83 | 6.26 | 5.63 | 6.26 | 168228 | 1004089 | 0.43 | 7.38% |
| 2009-06-19 | 5.74 | 6.18 | 5.70 | 5.83 | 212597 | 1262194 | -0.03 | -0.51% |
| 2009-06-12 | 5.74 | 6.23 | 5.38 | 5.86 | 443989 | 2581939 | 0.21 | 3.72% |
| 2009-06-05 | 4.71 | 5.65 | 4.71 | 5.65 | 233391 | 1240307 | 1.05 | 22.83% |
| 2009-05-27 | 4.11 | 4.60 | 4.09 | 4.60 | 128362 | 572743 | 0.29 | 6.73% |
| 2009-05-22 | 4.56 | 4.70 | 4.21 | 4.31 | 149270 | 668678 | -0.21 | -4.65% |
| 2009-05-15 | 4.29 | 4.62 | 4.10 | 4.52 | 204248 | 896209 | 0.23 | 5.36% |
| 2009-05-08 | 4.18 | 4.50 | 4.10 | 4.29 | 192341 | 832322 | 0.11 | 2.63% |
| 2009-04-30 | 4.34 | 4.38 | 3.95 | 4.18 | 140241 | 576466 | -0.20 | -4.57% |
| 2009-04-24 | 4.37 | 4.90 | 4.30 | 4.38 | 351192 | 1616053 | -0.02 | -0.46% |
| 2009-04-17 | 4.38 | 4.69 | 4.09 | 4.40 | 355929 | 1559486 | 0.09 | 2.09% |
| 2009-04-10 | 4.06 | 4.31 | 3.98 | 4.31 | 184103 | 769109 | 0.23 | 5.64% |
| 2009-04-03 | 4.01 | 4.43 | 3.95 | 4.08 | 312443 | 1315279 | 0.06 | 1.49% |
| 2009-03-27 | 4.26 | 4.26 | 3.95 | 4.02 | 245089 | 1009157 | -0.04 | -0.98% |
| 2009-02-24 | 3.72 | 4.06 | 3.72 | 4.06 | 150908 | 600005 | 0.37 | 10.03% |
| 2009-02-20 | 3.80 | 4.20 | 3.51 | 3.69 | 286439 | 1103587 | -0.12 | -3.15% |
| 2009-02-13 | 3.48 | 3.85 | 3.38 | 3.81 | 377112 | 1357493 | 0.33 | 9.48% |
| 2009-02-06 | 3.14 | 3.50 | 3.04 | 3.48 | 318848 | 1054543 | 0.34 | 10.83% |
| 2009-01-23 | 3.00 | 3.14 | 2.90 | 3.14 | 212570 | 643375 | -0.02 | -0.63% |
| 2009-01-16 | 3.20 | 3.30 | 3.02 | 3.16 | 111733 | 354158 | -0.06 | -1.86% |
| 2009-01-09 | 3.04 | 3.34 | 3.00 | 3.22 | 172464 | 551883 | 0.20 | 6.62% |
| 2008-12-31 | 3.15 | 3.28 | 2.93 | 3.02 | 69567 | 212789 | -0.13 | -4.13% |
| 2008-12-26 | 3.18 | 3.53 | 2.95 | 3.15 | 185493 | 597584 | -0.07 | -2.17% |
| 2008-12-19 | 3.00 | 3.26 | 2.87 | 3.22 | 188370 | 585603 | 0.08 | 2.55% |
| 2008-12-12 | 2.78 | 3.47 | 2.75 | 3.14 | 228249 | 711638 | 0.43 | 15.87% |
| 2008-12-05 | 2.49 | 2.77 | 2.46 | 2.71 | 129128 | 341512 | 0.21 | 8.40% |
| 2008-11-28 | 2.60 | 2.66 | 2.35 | 2.50 | 89138 | 221713 | -0.13 | -4.94% |
| 2008-11-21 | 2.47 | 2.70 | 2.35 | 2.63 | 187998 | 482450 | 0.17 | 6.91% |
| 2008-11-14 | 2.05 | 2.46 | 2.05 | 2.46 | 144058 | 324702 | 0.42 | 20.59% |
| 2008-11-07 | 2.16 | 2.21 | 1.90 | 2.04 | 85079 | 173568 | -0.19 | -8.52% |
| 2008-10-31 | 2.62 | 2.62 | 2.19 | 2.23 | 97802 | 232967 | -0.42 | -15.85% |
| 2008-10-24 | 2.80 | 2.82 | 2.59 | 2.65 | 122425 | 332490 | -0.22 | -7.67% |
| 2008-10-15 | 2.88 | 3.02 | 2.75 | 2.87 | 107667 | 314859 | -0.16 | -5.28% |
| 2008-10-10 | 3.07 | 3.27 | 2.95 | 3.03 | 102976 | 323912 | -0.18 | -5.61% |
| 2008-09-26 | 3.26 | 3.26 | 2.92 | 3.21 | 127665 | 398807 | 0.11 | 3.55% |
| 2008-09-19 | 3.22 | 3.22 | 2.95 | 3.10 | 50130 | 152075 | -0.16 | -4.91% |
| 2008-09-12 | 4.00 | 4.00 | 3.16 | 3.26 | 82889 | 285261 | -0.81 | -19.90% |
| 2008-09-05 | 4.58 | 4.58 | 4.07 | 4.07 | 53075 | 228846 | -0.57 | -12.28% |
| 2008-08-29 | 4.35 | 4.68 | 4.35 | 4.64 | 104872 | 477989 | 0.28 | 6.42% |
| 2008-08-22 | 4.69 | 4.78 | 4.15 | 4.36 | 73216 | 323310 | -0.35 | -7.43% |
| 2008-08-15 | 5.15 | 5.15 | 4.54 | 4.71 | 67111 | 316668 | -0.58 | -10.96% |
| 2008-08-08 | 5.68 | 5.97 | 5.29 | 5.29 | 72938 | 410014 | -0.46 | -8.00% |
| 2008-08-01 | 5.94 | 6.36 | 5.55 | 5.75 | 252125 | 1509479 | 0.06 | 1.05% |
| 2008-07-25 | 5.20 | 5.69 | 5.11 | 5.69 | 61569 | 326353 | 0.53 | 10.27% |
| 2008-07-18 | 4.89 | 5.38 | 4.81 | 5.16 | 131034 | 672546 | 0.28 | 5.74% |
| 2008-07-11 | 4.55 | 5.24 | 4.51 | 4.88 | 101586 | 504777 | 0.28 | 6.09% |
| 2008-07-04 | 4.69 | 4.95 | 4.43 | 4.60 | 57925 | 269272 | -0.33 | -6.69% |
| 2008-06-27 | 4.63 | 5.25 | 4.50 | 4.93 | 71337 | 349368 | 0.35 | 7.64% |
| 2008-06-20 | 4.85 | 5.00 | 4.33 | 4.58 | 85510 | 397523 | -0.48 | -9.49% |
| 2008-06-13 | 6.02 | 6.02 | 5.06 | 5.06 | 40909 | 224850 | -1.16 | -18.65% |
| 2008-06-06 | 6.17 | 6.68 | 6.11 | 6.22 | 56689 | 361093 | 0.07 | 1.14% |
| 2008-05-30 | 7.34 | 7.34 | 6.02 | 6.15 | 112933 | 741438 | -0.87 | -12.39% |
| 2008-05-22 | 6.53 | 7.25 | 6.53 | 7.02 | 114448 | 803417 | 0.45 | 6.85% |
| 2008-05-16 | 6.80 | 7.03 | 6.50 | 6.57 | 132482 | 890996 | -0.41 | -5.87% |
| 2008-05-09 | 7.25 | 7.83 | 6.96 | 6.98 | 240301 | 1764262 | -0.35 | -4.78% |
| 2008-04-30 | 6.49 | 7.51 | 6.30 | 7.33 | 135506 | 965556 | 0.84 | 12.94% |
| 2008-04-25 | 6.15 | 6.49 | 5.61 | 6.49 | 235472 | 1444398 | 0.27 | 4.34% |
| 2008-04-18 | 6.90 | 7.55 | 6.22 | 6.22 | 264779 | 1873057 | -0.35 | -5.33% |
| 2008-04-03 | 5.68 | 6.57 | 5.68 | 6.57 | 7206 | 45132 | 1.16 | 21.44% |
| 2008-03-28 | 4.67 | 5.41 | 4.46 | 5.41 | 54732 | 252387 | 0.96 | 21.57% |
| 2007-07-20 | 4.10 | 4.56 | 3.98 | 4.45 | 235915 | 1015145 | 0.37 | 9.07% |
| 2007-07-13 | 3.92 | 4.20 | 3.80 | 4.08 | 162252 | 656810 | 0.13 | 3.29% |
| 2007-07-06 | 4.31 | 4.49 | 3.61 | 3.95 | 197207 | 789438 | -0.59 | -13.00% |
| 2007-06-29 | 5.05 | 5.19 | 4.54 | 4.54 | 148897 | 708527 | -0.76 | -14.34% |
| 2007-06-22 | 6.30 | 6.47 | 5.30 | 5.30 | 291772 | 1732570 | -0.94 | -15.06% |
| 2007-06-15 | 6.44 | 6.46 | 5.39 | 6.24 | 347034 | 2066669 | -0.03 | -0.48% |
| 2007-06-07 | 7.32 | 7.32 | 6.27 | 6.27 | 109788 | 725452 | -1.43 | -18.57% |
| 2007-06-01 | 7.68 | 8.54 | 7.44 | 7.70 | 109997 | 899929 | -0.04 | -0.52% |
| 2007-05-18 | 6.78 | 7.74 | 6.65 | 7.74 | 385970 | 2815827 | 0.92 | 13.49% |
| 2007-05-11 | 6.85 | 7.11 | 6.13 | 6.82 | 276815 | 1818634 | 0.03 | 0.44% |
| 2007-04-26 | 6.95 | 7.02 | 6.65 | 6.79 | 190889 | 1302560 | -0.14 | -2.02% |
| 2007-04-20 | 6.50 | 7.20 | 6.01 | 6.93 | 316083 | 2090465 | 0.68 | 10.88% |
| 2007-04-13 | 5.36 | 6.25 | 5.21 | 6.25 | 194159 | 1080782 | 0.98 | 18.60% |
| 2007-04-06 | 4.79 | 5.27 | 4.78 | 5.27 | 172521 | 871233 | 0.49 | 10.25% |
| 2007-03-30 | 5.10 | 5.36 | 4.51 | 4.78 | 265226 | 1333050 | -0.32 | -6.28% |
| 2007-03-23 | 4.30 | 5.10 | 4.19 | 5.10 | 287216 | 1364336 | 0.70 | 15.91% |
| 2007-03-16 | 4.06 | 4.81 | 4.06 | 4.40 | 310412 | 1381611 | 0.13 | 3.04% |
| 2007-03-09 | 4.32 | 4.53 | 3.90 | 4.27 | 250023 | 1044214 | 0.16 | 3.89% |
| 2007-03-02 | 3.72 | 4.11 | 3.53 | 4.11 | 291231 | 1102396 | 0.57 | 16.10% |
| 2007-02-16 | 2.91 | 3.54 | 2.91 | 3.54 | 138861 | 445754 | 0.77 | 27.80% |
| 2007-02-09 | 2.46 | 2.77 | 2.43 | 2.77 | 99898 | 252097 | 0.31 | 12.60% |
| 2007-02-02 | 2.42 | 2.57 | 2.38 | 2.46 | 190610 | 468390 | 0.04 | 1.65% |
| 2007-01-26 | 2.45 | 2.64 | 2.34 | 2.42 | 280474 | 704654 | 0.05 | 2.11% |
| 2007-01-19 | 2.54 | 2.70 | 2.17 | 2.37 | 428749 | 1042436 | -0.61 | -20.47% |
