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 | 8.19 | 8.28 | 7.62 | 7.84 | 170452 | 1358844 | -0.41 | -4.97% |
| 2009-11-20 | 8.05 | 8.32 | 7.92 | 8.25 | 87073 | 707936 | 0.21 | 2.61% |
| 2009-11-13 | 7.61 | 8.26 | 7.54 | 8.04 | 100220 | 788479 | 0.43 | 5.65% |
| 2009-11-06 | 7.20 | 7.89 | 7.01 | 7.61 | 160614 | 1211525 | 0.33 | 4.53% |
| 2009-10-30 | 6.91 | 7.37 | 6.83 | 7.28 | 117241 | 827920 | 0.28 | 4.00% |
| 2009-10-23 | 6.80 | 7.20 | 6.79 | 7.00 | 133916 | 937063 | 0.13 | 1.89% |
| 2009-10-16 | 6.45 | 7.11 | 6.37 | 6.87 | 288439 | 1940294 | 0.45 | 7.01% |
| 2009-10-09 | 6.20 | 6.42 | 6.12 | 6.42 | 65618 | 415405 | 0.31 | 5.07% |
| 2009-09-30 | 5.71 | 6.24 | 5.63 | 6.11 | 117163 | 697845 | 0.41 | 7.19% |
| 2009-09-25 | 5.88 | 6.17 | 5.59 | 5.70 | 142819 | 837569 | -0.22 | -3.72% |
| 2009-09-18 | 5.58 | 6.25 | 5.58 | 5.92 | 237515 | 1423464 | 0.33 | 5.90% |
| 2009-09-11 | 5.49 | 5.78 | 5.38 | 5.59 | 145499 | 816707 | 0.10 | 1.82% |
| 2009-09-04 | 5.68 | 5.87 | 5.05 | 5.49 | 185646 | 998794 | -0.28 | -4.85% |
| 2009-08-28 | 5.41 | 5.94 | 5.21 | 5.77 | 236895 | 1315234 | 0.31 | 5.68% |
| 2009-08-21 | 5.31 | 5.50 | 4.98 | 5.46 | 308540 | 1633665 | -0.04 | -0.73% |
| 2009-08-14 | 6.63 | 6.65 | 5.50 | 5.50 | 238063 | 1419540 | -1.07 | -16.29% |
| 2009-08-07 | 6.89 | 6.96 | 6.51 | 6.57 | 186251 | 1249956 | -0.29 | -4.23% |
| 2009-07-31 | 6.77 | 7.15 | 6.41 | 6.86 | 347788 | 2387341 | 0.10 | 1.48% |
| 2009-07-24 | 7.11 | 7.22 | 6.72 | 6.76 | 353975 | 2474536 | -0.42 | -5.85% |
| 2009-07-17 | 7.19 | 7.45 | 7.05 | 7.18 | 318253 | 2309653 | -0.05 | -0.69% |
| 2009-07-10 | 6.95 | 7.37 | 6.95 | 7.23 | 426652 | 3041469 | -0.09 | -1.23% |
| 2009-07-03 | 7.90 | 8.30 | 7.32 | 7.32 | 183393 | 1466711 | -0.20 | -2.66% |
| 2009-06-26 | 7.88 | 8.08 | 7.42 | 7.52 | 108837 | 832810 | -0.41 | -5.17% |
| 2009-06-19 | 7.60 | 8.10 | 7.37 | 7.93 | 156789 | 1220292 | 0.04 | 0.51% |
| 2009-06-12 | 7.50 | 8.58 | 7.43 | 7.89 | 246829 | 1990278 | 0.39 | 5.20% |
| 2009-06-05 | 6.79 | 7.60 | 6.65 | 7.50 | 160955 | 1153514 | 0.71 | 10.46% |
| 2009-05-27 | 6.48 | 7.33 | 6.33 | 6.79 | 154074 | 1057610 | 0.17 | 2.57% |
| 2009-05-22 | 6.01 | 6.62 | 5.91 | 6.62 | 186224 | 1183015 | 0.63 | 10.52% |
| 2009-05-15 | 6.10 | 6.32 | 5.81 | 5.99 | 201732 | 1219113 | -0.13 | -2.12% |
| 2009-05-08 | 5.44 | 6.33 | 5.36 | 6.12 | 372294 | 2206663 | 0.68 | 12.50% |
| 2009-04-30 | 5.55 | 5.57 | 5.00 | 5.44 | 127096 | 666004 | -0.11 | -1.98% |
| 2009-04-24 | 5.71 | 5.71 | 5.26 | 5.55 | 181850 | 1009134 | 0.11 | 2.02% |
| 2009-04-17 | 5.49 | 5.85 | 5.33 | 5.44 | 249782 | 1400770 | -0.05 | -0.91% |
| 2009-04-10 | 4.77 | 5.81 | 4.76 | 5.49 | 311823 | 1661792 | 0.70 | 14.61% |
| 2009-04-03 | 5.13 | 5.28 | 4.72 | 4.79 | 354593 | 1788356 | -0.22 | -4.39% |
| 2009-03-27 | 4.24 | 5.01 | 4.22 | 5.01 | 426747 | 1981692 | 0.77 | 18.16% |
| 2009-03-20 | 3.98 | 4.34 | 3.91 | 4.24 | 229612 | 955935 | 0.26 | 6.53% |
| 2009-03-13 | 4.15 | 4.26 | 3.81 | 3.98 | 223718 | 903236 | -0.16 | -3.87% |
| 2009-03-06 | 4.27 | 4.39 | 3.94 | 4.14 | 487136 | 2014663 | -0.24 | -5.48% |
| 2009-02-27 | 4.07 | 4.77 | 4.01 | 4.38 | 464130 | 2012946 | 0.40 | 10.05% |
| 2009-02-20 | 4.40 | 4.40 | 3.72 | 3.98 | 333014 | 1353358 | -0.31 | -7.23% |
| 2009-02-13 | 4.10 | 4.29 | 3.95 | 4.29 | 323164 | 1334671 | 0.25 | 6.19% |
| 2009-02-06 | 3.35 | 4.09 | 3.33 | 4.04 | 213650 | 816390 | 0.65 | 19.17% |
| 2009-01-23 | 3.13 | 3.52 | 3.11 | 3.39 | 225994 | 744289 | 0.29 | 9.36% |
| 2009-01-16 | 3.17 | 3.25 | 2.95 | 3.10 | 166217 | 512906 | -0.07 | -2.21% |
| 2009-01-09 | 2.90 | 3.30 | 2.85 | 3.17 | 356151 | 1121634 | 0.29 | 10.07% |
| 2008-12-31 | 2.98 | 3.06 | 2.82 | 2.88 | 101525 | 298705 | -0.06 | -2.04% |
| 2008-12-26 | 2.82 | 3.15 | 2.77 | 2.94 | 371526 | 1119921 | 0.08 | 2.80% |
| 2008-12-19 | 2.55 | 3.05 | 2.55 | 2.86 | 382329 | 1066727 | 0.18 | 6.72% |
| 2008-12-12 | 2.43 | 2.94 | 2.34 | 2.68 | 356747 | 948586 | 0.36 | 15.52% |
| 2008-12-05 | 1.94 | 2.37 | 1.91 | 2.32 | 321694 | 695343 | 0.32 | 16.00% |
| 2008-11-28 | 2.72 | 2.72 | 2.00 | 2.00 | 304549 | 685362 | -0.59 | -22.78% |
| 2008-11-21 | 2.14 | 2.59 | 1.98 | 2.59 | 288294 | 643620 | 0.55 | 26.96% |
| 2008-11-14 | 1.62 | 2.04 | 1.60 | 2.04 | 106952 | 189697 | 0.44 | 27.50% |
| 2008-11-07 | 1.69 | 1.84 | 1.57 | 1.60 | 275697 | 464518 | -0.16 | -9.09% |
| 2008-10-31 | 2.15 | 2.15 | 1.76 | 1.76 | 194826 | 371008 | -0.50 | -22.12% |
| 2008-10-24 | 2.41 | 2.65 | 2.26 | 2.26 | 438446 | 1058515 | -0.28 | -11.02% |
| 2008-10-17 | 3.12 | 3.12 | 2.54 | 2.54 | 113714 | 335637 | -0.74 | -22.56% |
| 2008-10-10 | 4.02 | 4.02 | 3.28 | 3.28 | 10798 | 39006 | -0.95 | -22.46% |
| 2008-09-26 | 5.19 | 5.19 | 4.23 | 4.23 | 12734 | 61012 | -1.23 | -22.53% |
| 2008-09-19 | 5.76 | 5.76 | 4.94 | 5.46 | 378661 | 1951303 | -0.60 | -9.90% |
| 2008-09-12 | 8.08 | 8.08 | 6.06 | 6.06 | 31184 | 224825 | -1.77 | -22.61% |
| 2008-08-22 | 7.25 | 7.83 | 6.91 | 7.83 | 87669 | 647648 | 0.91 | 13.15% |
| 2008-08-15 | 6.75 | 6.99 | 6.13 | 6.92 | 43957 | 287906 | -0.16 | -2.26% |
| 2008-08-08 | 7.78 | 8.60 | 7.08 | 7.08 | 116581 | 902174 | -1.11 | -13.55% |
| 2008-08-01 | 9.63 | 9.63 | 8.19 | 8.19 | 66550 | 594285 | -1.44 | -14.95% |
| 2008-07-25 | 9.23 | 9.98 | 8.90 | 9.63 | 47108 | 454693 | 0.51 | 5.59% |
| 2008-07-18 | 9.70 | 10.10 | 8.52 | 9.12 | 85007 | 801272 | -0.64 | -6.56% |
| 2008-07-11 | 9.05 | 10.29 | 8.95 | 9.76 | 107779 | 1038519 | 0.71 | 7.84% |
| 2008-07-04 | 8.67 | 9.27 | 8.56 | 9.05 | 59388 | 530869 | 0.03 | 0.33% |
| 2008-06-27 | 7.00 | 9.11 | 6.80 | 9.02 | 172274 | 1466489 | 1.88 | 26.33% |
| 2008-06-20 | 8.30 | 8.45 | 7.13 | 7.14 | 108881 | 830569 | -1.45 | -16.88% |
| 2008-06-13 | 10.39 | 10.39 | 8.59 | 8.59 | 91472 | 865530 | -1.96 | -18.58% |
| 2008-06-06 | 10.45 | 10.97 | 9.97 | 10.55 | 185800 | 1938005 | -1.03 | -8.89% |
| 2008-05-30 | 11.09 | 13.00 | 11.09 | 11.58 | 38328 | 472119 | 1.02 | 9.66% |
| 2008-02-22 | 8.60 | 10.56 | 8.20 | 10.56 | 98748 | 871216 | 2.27 | 27.38% |
| 2007-11-02 | 8.28 | 8.82 | 7.78 | 8.29 | 159504 | 1309356 | -0.23 | -2.70% |
| 2007-10-26 | 8.63 | 8.90 | 8.03 | 8.52 | 106354 | 900323 | -0.24 | -2.74% |
| 2007-10-18 | 8.23 | 9.63 | 8.23 | 8.76 | 267463 | 2331390 | 0.10 | 1.16% |
| 2007-10-12 | 11.20 | 11.40 | 8.66 | 8.66 | 187144 | 1753675 | -2.48 | -22.26% |
| 2007-09-28 | 9.23 | 11.14 | 8.92 | 11.14 | 190235 | 1915243 | 2.29 | 25.88% |
| 2007-09-21 | 8.70 | 9.45 | 8.48 | 8.85 | 123948 | 1106806 | 0.00 | 0.00% |
| 2007-09-14 | 8.40 | 9.35 | 8.20 | 8.85 | 194978 | 1728791 | 0.24 | 2.79% |
| 2007-09-07 | 9.26 | 9.42 | 8.44 | 8.61 | 174499 | 1535238 | -0.64 | -6.92% |
| 2007-08-31 | 8.40 | 9.60 | 8.18 | 9.25 | 353645 | 3164482 | 0.95 | 11.45% |
| 2007-08-24 | 8.18 | 8.45 | 7.70 | 8.30 | 238914 | 1905291 | -0.24 | -2.81% |
| 2007-08-17 | 7.95 | 8.54 | 7.50 | 8.54 | 288002 | 2329704 | 0.97 | 12.81% |
| 2007-08-10 | 6.65 | 7.57 | 6.40 | 7.57 | 193747 | 1378533 | 0.95 | 14.35% |
| 2007-08-03 | 6.67 | 7.46 | 6.44 | 6.62 | 270092 | 1882826 | -0.11 | -1.63% |
| 2007-07-27 | 6.44 | 6.98 | 6.26 | 6.73 | 408159 | 2690682 | -0.05 | -0.74% |
| 2007-07-20 | 7.18 | 7.92 | 6.78 | 6.78 | 163408 | 1277188 | -0.06 | -0.88% |
| 2007-06-15 | 6.60 | 6.84 | 5.82 | 6.84 | 267254 | 1684152 | 0.49 | 7.72% |
| 2007-06-08 | 7.00 | 7.00 | 6.00 | 6.35 | 205990 | 1285073 | -1.02 | -13.84% |
| 2007-06-01 | 9.23 | 9.33 | 7.37 | 7.37 | 166503 | 1446613 | -1.88 | -20.32% |
| 2007-05-25 | 7.75 | 9.40 | 7.42 | 9.25 | 226537 | 1963626 | 1.87 | 25.34% |
| 2007-05-17 | 6.67 | 7.38 | 6.47 | 7.38 | 225665 | 1569869 | 0.61 | 9.01% |
| 2007-05-11 | 5.52 | 6.77 | 5.40 | 6.77 | 325044 | 1998513 | 1.25 | 22.64% |
| 2007-04-27 | 5.98 | 6.09 | 5.23 | 5.52 | 279042 | 1566576 | -0.34 | -5.80% |
| 2007-04-20 | 5.05 | 6.14 | 5.05 | 5.86 | 338546 | 1907563 | 0.81 | 16.04% |
| 2007-04-13 | 5.04 | 5.18 | 4.66 | 5.05 | 238448 | 1177944 | 0.01 | 0.20% |
| 2007-04-06 | 4.60 | 5.12 | 4.53 | 5.04 | 190888 | 942346 | 0.39 | 8.39% |
| 2007-03-30 | 5.61 | 5.64 | 4.39 | 4.65 | 290114 | 1425303 | -0.96 | -17.11% |
| 2007-03-23 | 4.20 | 5.61 | 4.20 | 5.61 | 217700 | 1126540 | 1.21 | 27.50% |
| 2007-03-16 | 4.00 | 4.76 | 3.88 | 4.40 | 281738 | 1225791 | 0.41 | 10.28% |
| 2007-03-09 | 3.90 | 4.14 | 3.75 | 3.99 | 207156 | 815162 | 0.16 | 4.18% |
| 2007-03-02 | 3.40 | 3.83 | 3.23 | 3.83 | 241276 | 864860 | 0.44 | 12.98% |
| 2007-02-16 | 3.15 | 3.51 | 3.08 | 3.39 | 108011 | 361900 | 0.28 | 9.00% |
| 2007-02-09 | 3.02 | 3.18 | 2.84 | 3.11 | 106257 | 320024 | -0.03 | -0.95% |
| 2007-02-02 | 3.28 | 3.50 | 3.09 | 3.14 | 152862 | 497507 | -0.21 | -6.27% |
| 2007-01-26 | 3.00 | 3.49 | 2.92 | 3.35 | 233494 | 747752 | 0.48 | 16.73% |
| 2007-01-19 | 2.73 | 2.87 | 2.63 | 2.87 | 132112 | 365055 | 0.17 | 6.30% |
| 2007-01-12 | 2.61 | 2.96 | 2.60 | 2.70 | 156964 | 440078 | 0.21 | 8.43% |
| 2007-01-05 | 2.37 | 2.49 | 2.37 | 2.49 | 15867 | 38826 | 0.23 | 10.18% |
| 2006-12-29 | 2.42 | 2.42 | 2.13 | 2.26 | 75715 | 171057 | -0.16 | -6.61% |
| 2006-12-22 | 2.31 | 2.46 | 2.28 | 2.42 | 75809 | 179426 | 0.11 | 4.76% |
| 2006-12-15 | 2.43 | 2.56 | 2.30 | 2.31 | 82166 | 197837 | -0.14 | -5.71% |
| 2006-12-08 | 2.55 | 2.56 | 2.31 | 2.45 | 77654 | 189352 | -0.10 | -3.92% |
| 2006-12-01 | 2.24 | 2.60 | 2.22 | 2.55 | 146265 | 356585 | 0.31 | 13.84% |
