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 | 8.61 | 9.28 | 8.01 | 8.07 | 938350 | 8152940 | -0.59 | -6.81% |
| 2009-11-20 | 8.03 | 8.75 | 8.03 | 8.66 | 671701 | 5625671 | 0.65 | 8.12% |
| 2009-11-13 | 8.00 | 8.20 | 7.79 | 8.01 | 512311 | 4121652 | 0.07 | 0.88% |
| 2009-11-06 | 7.05 | 8.13 | 7.04 | 7.94 | 491988 | 3807011 | 0.61 | 8.32% |
| 2009-10-30 | 7.87 | 7.94 | 7.32 | 7.33 | 350657 | 2648276 | -0.53 | -6.74% |
| 2009-10-23 | 7.26 | 8.08 | 7.21 | 7.86 | 903573 | 7034276 | 0.67 | 9.32% |
| 2009-10-16 | 6.78 | 7.29 | 6.73 | 7.19 | 409855 | 2891549 | 0.57 | 8.61% |
| 2009-10-09 | 6.32 | 6.64 | 6.30 | 6.62 | 42340 | 276506 | 0.32 | 5.08% |
| 2009-09-30 | 6.53 | 6.63 | 6.10 | 6.30 | 89900 | 567938 | -0.23 | -3.52% |
| 2009-09-25 | 7.01 | 7.17 | 6.30 | 6.53 | 259831 | 1760413 | -0.61 | -8.54% |
| 2009-09-18 | 7.15 | 7.48 | 7.04 | 7.14 | 500904 | 3631688 | 0.04 | 0.56% |
| 2009-09-11 | 6.79 | 7.23 | 6.57 | 7.10 | 506243 | 3541121 | 0.31 | 4.57% |
| 2009-09-04 | 6.61 | 6.95 | 6.00 | 6.79 | 376754 | 2459575 | 0.06 | 0.89% |
| 2009-08-28 | 6.20 | 7.45 | 6.12 | 6.73 | 656952 | 4465115 | 0.48 | 7.68% |
| 2009-08-21 | 6.76 | 6.79 | 5.76 | 6.25 | 323412 | 1998847 | -0.58 | -8.49% |
| 2009-08-14 | 7.48 | 7.58 | 6.82 | 6.83 | 316194 | 2302032 | -0.61 | -8.20% |
| 2009-08-07 | 7.80 | 8.20 | 7.37 | 7.44 | 527132 | 4136336 | -0.36 | -4.62% |
| 2009-07-31 | 8.15 | 8.43 | 7.11 | 7.80 | 573826 | 4558064 | -0.39 | -4.76% |
| 2009-07-24 | 8.10 | 8.74 | 7.91 | 8.19 | 852586 | 7054600 | 0.07 | 0.86% |
| 2009-07-17 | 8.18 | 8.48 | 7.98 | 8.12 | 739632 | 6094338 | -0.15 | -1.81% |
| 2009-07-10 | 7.60 | 8.67 | 7.12 | 8.27 | 1158561 | 8969243 | 0.90 | 12.21% |
| 2009-07-03 | 6.58 | 7.55 | 6.38 | 7.37 | 1090809 | 7519912 | 0.73 | 10.99% |
| 2009-06-26 | 6.34 | 6.74 | 6.16 | 6.64 | 653801 | 4182274 | 0.31 | 4.90% |
| 2009-06-19 | 6.77 | 7.00 | 6.12 | 6.33 | 751564 | 4885581 | -0.34 | -5.10% |
| 2009-06-12 | 5.69 | 6.89 | 5.62 | 6.67 | 1397968 | 8923481 | 0.98 | 17.22% |
| 2009-06-05 | 5.70 | 5.93 | 5.62 | 5.69 | 432502 | 2489599 | 0.11 | 1.97% |
| 2009-05-27 | 5.50 | 5.84 | 5.40 | 5.58 | 280975 | 1580946 | -0.18 | -3.12% |
| 2009-05-22 | 5.88 | 6.15 | 5.62 | 5.76 | 751250 | 4419803 | -0.19 | -3.19% |
| 2009-05-15 | 5.78 | 6.14 | 5.30 | 5.95 | 782721 | 4493117 | 0.18 | 3.12% |
| 2009-05-08 | 5.30 | 5.85 | 5.24 | 5.77 | 812805 | 4502786 | 0.48 | 9.07% |
| 2009-04-30 | 5.88 | 6.09 | 4.93 | 5.29 | 771460 | 4167712 | -0.54 | -9.26% |
| 2009-04-24 | 6.05 | 6.33 | 5.42 | 5.83 | 1013930 | 6041232 | 0.08 | 1.39% |
| 2009-04-17 | 4.84 | 5.75 | 4.77 | 5.75 | 826782 | 4313638 | 0.96 | 20.04% |
| 2009-04-10 | 4.77 | 4.84 | 4.45 | 4.79 | 262562 | 1224608 | 0.05 | 1.05% |
| 2009-04-03 | 4.45 | 4.98 | 4.36 | 4.74 | 542996 | 2534252 | 0.24 | 5.33% |
| 2009-03-27 | 4.37 | 4.70 | 4.28 | 4.50 | 570487 | 2578356 | 0.09 | 2.04% |
| 2009-03-20 | 4.00 | 4.59 | 3.92 | 4.41 | 700717 | 3062103 | 0.41 | 10.25% |
| 2009-03-13 | 4.15 | 4.23 | 3.73 | 4.00 | 324264 | 1297352 | -0.06 | -1.48% |
| 2009-03-06 | 3.50 | 4.07 | 3.47 | 4.06 | 396861 | 1521923 | 0.49 | 13.72% |
| 2009-02-27 | 4.22 | 4.38 | 3.52 | 3.57 | 483105 | 1960748 | -0.57 | -13.77% |
| 2009-02-20 | 4.55 | 4.66 | 3.93 | 4.14 | 465635 | 1977921 | -0.43 | -9.41% |
| 2009-02-13 | 3.92 | 4.59 | 3.83 | 4.57 | 810114 | 3379766 | 0.67 | 17.18% |
| 2009-02-06 | 3.47 | 3.98 | 3.39 | 3.90 | 575971 | 2134337 | 0.47 | 13.70% |
| 2009-01-23 | 3.69 | 3.75 | 3.41 | 3.43 | 338932 | 1200686 | -0.25 | -6.79% |
| 2009-01-16 | 3.19 | 3.68 | 3.12 | 3.68 | 473944 | 1633457 | 0.47 | 14.64% |
| 2009-01-09 | 2.94 | 3.34 | 2.93 | 3.21 | 235298 | 750060 | 0.10 | 3.21% |
| 2008-12-26 | 3.66 | 3.71 | 3.11 | 3.11 | 243198 | 826833 | -0.55 | -15.03% |
| 2008-12-19 | 3.35 | 3.85 | 3.24 | 3.66 | 510876 | 1842181 | 0.29 | 8.61% |
| 2008-12-12 | 3.61 | 3.85 | 3.25 | 3.37 | 391964 | 1423724 | -0.21 | -5.87% |
| 2008-12-05 | 3.15 | 3.66 | 3.02 | 3.58 | 399868 | 1352493 | 0.44 | 14.01% |
| 2008-11-28 | 3.50 | 3.52 | 3.05 | 3.14 | 449899 | 1512182 | -0.46 | -12.78% |
| 2008-11-21 | 3.24 | 3.77 | 3.08 | 3.60 | 571998 | 1958391 | 0.36 | 11.11% |
| 2008-11-14 | 2.60 | 3.24 | 2.60 | 3.24 | 245741 | 729364 | 0.69 | 27.06% |
| 2008-11-07 | 2.68 | 2.75 | 2.45 | 2.55 | 73845 | 190437 | -0.19 | -6.93% |
| 2008-10-31 | 3.03 | 3.04 | 2.56 | 2.74 | 142183 | 406565 | -0.35 | -11.33% |
| 2008-10-24 | 3.27 | 3.63 | 3.05 | 3.09 | 203236 | 679111 | -0.13 | -4.04% |
| 2008-10-17 | 3.06 | 3.40 | 2.90 | 3.22 | 173133 | 552955 | 0.16 | 5.23% |
| 2008-10-10 | 3.48 | 3.64 | 3.05 | 3.06 | 82722 | 281692 | -0.58 | -15.93% |
| 2008-09-26 | 3.85 | 3.99 | 3.22 | 3.64 | 168504 | 607321 | 0.01 | 0.28% |
| 2008-09-19 | 3.71 | 3.96 | 3.11 | 3.63 | 120299 | 427340 | 0.02 | 0.55% |
| 2008-09-12 | 4.05 | 4.09 | 3.59 | 3.61 | 70396 | 267640 | -0.44 | -10.86% |
| 2008-09-05 | 4.20 | 4.57 | 4.00 | 4.05 | 116023 | 493083 | -0.25 | -5.81% |
| 2008-08-29 | 4.27 | 4.46 | 3.91 | 4.30 | 103934 | 437317 | 0.04 | 0.94% |
| 2008-08-22 | 4.50 | 4.79 | 3.88 | 4.26 | 171546 | 757789 | -0.39 | -8.39% |
| 2008-08-15 | 4.90 | 5.03 | 4.18 | 4.65 | 173699 | 818086 | -0.40 | -7.92% |
| 2008-08-08 | 6.21 | 6.21 | 5.05 | 5.05 | 207018 | 1168282 | -1.29 | -20.35% |
| 2008-08-01 | 6.08 | 6.78 | 5.70 | 6.34 | 464463 | 2964390 | 0.18 | 2.92% |
| 2008-07-25 | 5.38 | 6.55 | 5.21 | 6.16 | 531250 | 3162922 | 0.76 | 14.07% |
| 2008-07-18 | 6.00 | 6.30 | 4.91 | 5.40 | 401303 | 2309958 | -0.60 | -10.00% |
| 2008-07-11 | 4.38 | 6.44 | 4.30 | 6.00 | 633132 | 3739206 | 1.60 | 36.36% |
| 2008-07-04 | 4.40 | 4.50 | 4.00 | 4.40 | 57992 | 248672 | -0.05 | -1.12% |
| 2008-06-27 | 4.34 | 4.86 | 4.14 | 4.45 | 68547 | 308445 | 0.09 | 2.06% |
| 2008-06-20 | 5.30 | 5.30 | 4.20 | 4.36 | 62174 | 297342 | -0.94 | -17.74% |
| 2008-06-13 | 6.10 | 6.10 | 5.25 | 5.30 | 72174 | 400894 | -1.01 | -16.01% |
| 2008-06-06 | 6.50 | 6.56 | 6.20 | 6.31 | 42908 | 274061 | -0.20 | -3.07% |
| 2008-05-30 | 6.65 | 6.94 | 6.35 | 6.51 | 73480 | 486317 | -0.17 | -2.54% |
| 2008-05-23 | 7.21 | 7.44 | 6.44 | 6.68 | 137481 | 951598 | -0.79 | -10.58% |
| 2008-05-16 | 7.38 | 8.18 | 7.16 | 7.47 | 312008 | 2417614 | 0.07 | 0.95% |
| 2008-05-09 | 7.25 | 7.45 | 6.78 | 7.40 | 192655 | 1380918 | 0.19 | 2.63% |
| 2008-04-30 | 6.79 | 7.28 | 6.60 | 7.21 | 115506 | 808258 | 0.51 | 7.61% |
| 2008-04-25 | 7.08 | 7.08 | 6.08 | 6.70 | 64532 | 418792 | -0.04 | -0.59% |
| 2008-04-18 | 8.30 | 8.34 | 6.74 | 6.74 | 97673 | 727456 | -1.73 | -20.43% |
| 2008-04-11 | 7.95 | 8.64 | 7.75 | 8.47 | 92561 | 767797 | 0.45 | 5.61% |
| 2008-04-03 | 8.48 | 9.23 | 7.85 | 8.02 | 105749 | 909878 | -0.68 | -7.82% |
| 2008-03-28 | 9.22 | 9.39 | 8.21 | 8.70 | 80624 | 713039 | -0.50 | -5.43% |
| 2008-03-21 | 10.00 | 10.00 | 8.43 | 9.20 | 126171 | 1132810 | -0.79 | -7.91% |
| 2008-03-14 | 11.40 | 11.75 | 9.84 | 9.99 | 141366 | 1533720 | -1.42 | -12.45% |
| 2008-03-07 | 11.05 | 11.58 | 10.48 | 11.41 | 181971 | 2003322 | 0.36 | 3.26% |
| 2008-02-29 | 10.61 | 11.25 | 9.90 | 11.05 | 130528 | 1382836 | 0.47 | 4.44% |
| 2008-02-22 | 11.30 | 11.60 | 10.45 | 10.58 | 121488 | 1345722 | -0.10 | -0.94% |
| 2008-02-15 | 12.30 | 12.60 | 10.51 | 10.68 | 132797 | 1470579 | -1.38 | -11.44% |
| 2008-02-05 | 11.45 | 12.99 | 11.45 | 12.06 | 245563 | 3035739 | 0.54 | 4.69% |
| 2008-01-04 | 10.70 | 11.80 | 10.58 | 11.52 | 183509 | 2062493 | 0.94 | 8.88% |
| 2007-12-28 | 10.06 | 10.87 | 9.80 | 10.58 | 260169 | 2681240 | 0.67 | 6.76% |
| 2007-12-21 | 9.27 | 10.08 | 9.11 | 9.91 | 204114 | 1950320 | 0.15 | 1.54% |
| 2007-12-14 | 10.20 | 10.91 | 9.59 | 9.76 | 222044 | 2286207 | -0.69 | -6.60% |
| 2007-12-07 | 9.95 | 10.47 | 9.83 | 10.45 | 122794 | 1246315 | 0.45 | 4.50% |
| 2007-11-30 | 10.15 | 10.32 | 9.81 | 10.00 | 114062 | 1148792 | 0.01 | 0.10% |
| 2007-11-23 | 10.25 | 11.30 | 9.92 | 9.99 | 213241 | 2272083 | -0.31 | -3.01% |
| 2007-11-16 | 10.39 | 11.37 | 10.07 | 10.30 | 309173 | 3301707 | -0.55 | -5.07% |
| 2007-11-09 | 13.30 | 14.00 | 10.85 | 10.85 | 337787 | 4105130 | -3.15 | -22.50% |
| 2007-11-02 | 16.95 | 18.88 | 13.88 | 14.00 | 620409 | 10021219 | -2.96 | -17.45% |
| 2007-07-13 | 14.86 | 16.96 | 14.86 | 16.96 | 398280 | 6456719 | 2.81 | 19.86% |
| 2007-07-06 | 13.80 | 14.15 | 11.62 | 14.15 | 185610 | 2337705 | 0.79 | 5.91% |
| 2007-06-29 | 15.80 | 16.35 | 13.36 | 13.36 | 278768 | 4062017 | -2.51 | -15.82% |
| 2007-06-22 | 13.16 | 15.87 | 13.16 | 15.87 | 371185 | 5477594 | 2.70 | 20.50% |
| 2007-06-15 | 12.93 | 14.00 | 12.35 | 13.17 | 368309 | 4920070 | 0.86 | 6.99% |
| 2007-06-08 | 11.19 | 12.31 | 10.10 | 12.31 | 165507 | 1834258 | 0.53 | 4.50% |
| 2007-06-01 | 11.28 | 13.69 | 11.01 | 11.78 | 385176 | 4845301 | 1.04 | 9.68% |
| 2007-05-11 | 9.11 | 10.74 | 9.11 | 10.74 | 331644 | 3249625 | 1.47 | 15.86% |
| 2007-04-27 | 9.45 | 9.70 | 8.73 | 9.27 | 368580 | 3375891 | 0.07 | 0.76% |
| 2007-04-20 | 8.10 | 9.65 | 8.10 | 9.20 | 558852 | 4937009 | 1.24 | 15.58% |
| 2007-04-13 | 7.70 | 8.10 | 7.20 | 7.96 | 393980 | 3006103 | 0.30 | 3.92% |
| 2007-04-06 | 8.05 | 8.20 | 7.43 | 7.66 | 356725 | 2768201 | -0.01 | -0.13% |
| 2007-03-30 | 8.10 | 8.10 | 7.30 | 7.67 | 346675 | 2641875 | -0.50 | -6.12% |
| 2007-03-23 | 7.13 | 8.72 | 7.02 | 8.17 | 430735 | 3474072 | 0.80 | 10.86% |
| 2007-03-16 | 6.82 | 7.37 | 6.55 | 7.37 | 363635 | 2560297 | 0.59 | 8.70% |
| 2007-03-09 | 6.02 | 6.78 | 5.90 | 6.78 | 284557 | 1831853 | 0.76 | 12.62% |
| 2007-03-02 | 6.26 | 6.80 | 5.86 | 6.02 | 277174 | 1726403 | -0.15 | -2.43% |
| 2007-02-16 | 5.51 | 6.30 | 5.46 | 6.17 | 239111 | 1425605 | 0.69 | 12.59% |
| 2007-02-09 | 5.16 | 5.54 | 5.16 | 5.48 | 104553 | 558763 | 0.32 | 6.20% |
| 2007-02-02 | 5.88 | 6.09 | 5.04 | 5.16 | 211851 | 1155551 | -0.65 | -11.19% |
| 2007-01-26 | 5.38 | 6.23 | 5.38 | 5.81 | 184009 | 1098077 | 0.69 | 13.48% |
| 2007-01-19 | 4.47 | 5.12 | 4.47 | 5.12 | 198667 | 951661 | 0.62 | 13.78% |
