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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.34 | 7.68 | 7.21 | 7.21 | 158208 | 1179194 | -0.13 | -1.77% |
| 2009-11-20 | 7.21 | 7.50 | 7.08 | 7.34 | 323236 | 2335913 | 0.16 | 2.23% |
| 2009-11-13 | 6.85 | 7.30 | 6.82 | 7.18 | 269486 | 1897089 | 0.33 | 4.82% |
| 2009-11-06 | 6.45 | 6.97 | 6.40 | 6.85 | 254739 | 1721014 | 0.31 | 4.74% |
| 2009-10-30 | 6.96 | 7.02 | 6.48 | 6.54 | 268560 | 1811072 | -0.45 | -6.44% |
| 2009-10-23 | 8.33 | 8.33 | 6.89 | 6.99 | 621468 | 4543495 | -0.94 | -11.85% |
| 2009-10-16 | 7.19 | 7.93 | 7.19 | 7.93 | 12525 | 94639 | 1.08 | 15.77% |
| 2009-09-11 | 6.49 | 6.85 | 6.21 | 6.85 | 314160 | 2046510 | 0.38 | 5.87% |
| 2009-09-04 | 6.01 | 6.52 | 5.57 | 6.47 | 327711 | 2016491 | 0.31 | 5.03% |
| 2009-08-28 | 5.31 | 6.25 | 5.13 | 6.16 | 348016 | 2004285 | 1.05 | 20.55% |
| 2009-08-21 | 5.11 | 5.18 | 4.57 | 5.11 | 155823 | 758679 | -0.08 | -1.54% |
| 2009-08-14 | 5.75 | 5.90 | 5.19 | 5.19 | 128779 | 722436 | -0.60 | -10.36% |
| 2009-08-07 | 5.89 | 6.15 | 5.75 | 5.79 | 199836 | 1191840 | -0.10 | -1.70% |
| 2009-07-31 | 6.20 | 6.42 | 5.69 | 5.89 | 289017 | 1744352 | -0.33 | -5.30% |
| 2009-07-24 | 6.33 | 6.49 | 6.08 | 6.22 | 231939 | 1445718 | -0.09 | -1.43% |
| 2009-07-17 | 6.57 | 6.69 | 6.25 | 6.31 | 339579 | 2211850 | -0.20 | -3.07% |
| 2009-07-10 | 6.01 | 6.51 | 5.95 | 6.51 | 306502 | 1908003 | 0.54 | 9.04% |
| 2009-07-02 | 6.05 | 6.15 | 5.91 | 5.97 | 132649 | 795893 | -0.08 | -1.32% |
| 2009-06-26 | 5.98 | 6.22 | 5.90 | 6.05 | 258424 | 1571385 | 0.07 | 1.17% |
| 2009-06-19 | 6.05 | 6.29 | 5.90 | 5.98 | 288064 | 1756619 | -0.11 | -1.81% |
| 2009-06-12 | 8.10 | 8.10 | 6.06 | 6.09 | 824639 | 5586696 | -2.02 | -24.91% |
| 2009-04-28 | 7.72 | 8.11 | 7.72 | 8.11 | 9651 | 76527 | 0.76 | 10.34% |
| 2009-04-24 | 6.67 | 7.35 | 6.67 | 7.35 | 1764 | 12249 | 1.00 | 15.75% |
| 2009-03-18 | 5.72 | 6.35 | 5.60 | 6.35 | 14971 | 87877 | 0.64 | 11.21% |
| 2009-03-13 | 5.76 | 5.95 | 5.45 | 5.71 | 94560 | 542143 | 0.08 | 1.42% |
| 2009-03-06 | 4.67 | 5.63 | 4.55 | 5.63 | 78706 | 414643 | 0.94 | 20.04% |
| 2009-02-27 | 5.17 | 5.40 | 4.54 | 4.69 | 64553 | 322124 | -0.53 | -10.15% |
| 2009-02-20 | 5.40 | 5.44 | 5.00 | 5.22 | 57146 | 300743 | -0.05 | -0.95% |
| 2009-02-13 | 5.02 | 5.30 | 4.90 | 5.27 | 80588 | 412872 | 0.26 | 5.19% |
| 2009-02-06 | 4.58 | 5.02 | 4.53 | 5.01 | 50251 | 240809 | 0.48 | 10.60% |
| 2009-01-23 | 4.55 | 4.62 | 4.29 | 4.53 | 28253 | 125775 | -0.03 | -0.66% |
| 2009-01-16 | 4.59 | 4.76 | 4.30 | 4.56 | 44554 | 205350 | 0.03 | 0.66% |
| 2009-01-09 | 4.04 | 4.53 | 4.04 | 4.53 | 42024 | 183603 | 0.18 | 4.14% |
| 2008-12-26 | 4.62 | 4.95 | 4.29 | 4.35 | 54918 | 254418 | -0.27 | -5.84% |
| 2008-12-19 | 4.48 | 4.62 | 4.09 | 4.62 | 75863 | 331058 | 0.09 | 1.99% |
| 2008-12-12 | 4.25 | 4.53 | 4.11 | 4.53 | 80289 | 350614 | 0.36 | 8.63% |
| 2008-12-05 | 3.70 | 4.17 | 3.64 | 4.17 | 63037 | 244839 | 0.32 | 8.31% |
| 2008-11-28 | 3.91 | 4.08 | 3.73 | 3.85 | 18668 | 73554 | -0.07 | -1.79% |
| 2008-11-21 | 3.92 | 4.11 | 3.68 | 3.92 | 29085 | 113784 | -0.08 | -2.00% |
| 2008-11-14 | 3.21 | 4.10 | 3.21 | 4.00 | 55802 | 204926 | 0.79 | 24.61% |
| 2008-11-07 | 2.97 | 3.33 | 2.84 | 3.21 | 34432 | 108989 | 0.24 | 8.08% |
| 2008-10-31 | 3.00 | 3.10 | 2.79 | 2.97 | 23021 | 67451 | -0.12 | -3.88% |
| 2008-10-24 | 2.98 | 3.19 | 2.88 | 3.09 | 36210 | 111302 | 0.06 | 1.98% |
| 2008-10-17 | 3.45 | 3.63 | 2.96 | 3.03 | 32332 | 102392 | -0.55 | -15.36% |
| 2008-10-10 | 4.10 | 4.19 | 3.58 | 3.58 | 23071 | 89228 | -0.65 | -15.37% |
| 2008-09-26 | 4.34 | 4.34 | 3.82 | 4.23 | 46404 | 191755 | 0.10 | 2.42% |
| 2008-09-19 | 4.48 | 4.48 | 3.92 | 4.13 | 23035 | 94860 | -0.45 | -9.82% |
| 2008-09-12 | 5.21 | 5.22 | 4.58 | 4.58 | 13775 | 66952 | -0.67 | -12.76% |
| 2008-09-05 | 5.15 | 5.50 | 5.10 | 5.25 | 7227 | 38485 | -0.07 | -1.32% |
| 2008-08-29 | 5.33 | 5.59 | 4.95 | 5.32 | 11478 | 60655 | -0.11 | -2.03% |
| 2008-08-22 | 6.05 | 6.05 | 5.06 | 5.43 | 20012 | 109671 | -0.46 | -7.81% |
| 2008-08-15 | 6.68 | 6.68 | 5.75 | 5.89 | 22880 | 139182 | -0.83 | -12.35% |
| 2008-08-08 | 7.28 | 7.57 | 6.72 | 6.72 | 12125 | 85731 | -0.76 | -10.16% |
| 2008-08-01 | 7.33 | 8.05 | 7.15 | 7.48 | 32260 | 245439 | 0.15 | 2.05% |
| 2008-07-25 | 6.98 | 7.43 | 6.91 | 7.33 | 18822 | 135636 | 0.42 | 6.08% |
| 2008-07-18 | 7.03 | 7.40 | 6.65 | 6.91 | 9001 | 62529 | -0.29 | -4.03% |
| 2008-07-11 | 6.82 | 7.72 | 6.81 | 7.20 | 29196 | 213141 | 0.35 | 5.11% |
| 2008-07-04 | 6.54 | 6.99 | 6.09 | 6.85 | 24726 | 159373 | 0.31 | 4.74% |
| 2008-06-27 | 6.68 | 6.99 | 6.08 | 6.54 | 35735 | 235456 | -0.14 | -2.10% |
| 2008-06-20 | 7.79 | 7.84 | 6.63 | 6.68 | 36103 | 256538 | -1.15 | -14.69% |
| 2008-06-13 | 9.00 | 9.00 | 7.79 | 7.83 | 21810 | 179155 | -1.47 | -15.81% |
| 2008-06-06 | 8.50 | 10.10 | 8.40 | 9.30 | 63981 | 603100 | 0.79 | 9.28% |
| 2008-05-30 | 8.66 | 8.66 | 7.88 | 8.51 | 24726 | 204456 | -0.12 | -1.39% |
| 2008-05-22 | 8.70 | 8.88 | 8.22 | 8.63 | 13874 | 118493 | -0.09 | -1.03% |
| 2008-05-16 | 8.32 | 9.19 | 8.30 | 8.72 | 30915 | 272642 | 0.24 | 2.83% |
| 2008-05-09 | 8.69 | 9.05 | 8.18 | 8.48 | 37090 | 319401 | -0.06 | -0.70% |
| 2008-04-30 | 8.17 | 8.55 | 7.68 | 8.54 | 39595 | 318975 | 0.44 | 5.43% |
| 2008-04-24 | 8.63 | 8.63 | 7.42 | 8.10 | 34608 | 274295 | -0.12 | -1.46% |
| 2008-04-18 | 9.17 | 9.28 | 8.22 | 8.22 | 20203 | 177747 | -1.18 | -12.55% |
| 2008-04-11 | 7.96 | 9.43 | 7.83 | 9.40 | 42895 | 383473 | 1.42 | 17.79% |
| 2008-04-03 | 9.21 | 9.35 | 7.94 | 7.98 | 26258 | 223327 | -1.42 | -15.11% |
| 2008-03-28 | 10.26 | 10.33 | 9.03 | 9.40 | 26110 | 253191 | -0.83 | -8.11% |
| 2008-03-21 | 11.76 | 11.78 | 9.60 | 10.23 | 46624 | 481999 | -1.56 | -13.23% |
| 2008-03-14 | 12.40 | 12.45 | 11.60 | 11.79 | 34581 | 413326 | -0.57 | -4.61% |
| 2008-03-07 | 12.51 | 12.84 | 11.92 | 12.36 | 40092 | 500683 | -0.20 | -1.59% |
| 2008-02-29 | 12.74 | 12.80 | 11.88 | 12.56 | 27161 | 336811 | -0.23 | -1.80% |
| 2008-02-22 | 12.50 | 13.12 | 12.15 | 12.79 | 39347 | 498941 | 0.61 | 5.01% |
| 2008-02-15 | 12.31 | 12.44 | 11.50 | 12.18 | 14090 | 168920 | 0.13 | 1.08% |
| 2008-02-05 | 11.40 | 12.39 | 11.35 | 12.05 | 13779 | 166379 | 0.76 | 6.73% |
| 2008-02-01 | 13.09 | 13.20 | 11.29 | 11.29 | 32811 | 396397 | -1.71 | -13.15% |
| 2008-01-25 | 13.90 | 14.09 | 12.31 | 13.00 | 53097 | 691563 | -0.93 | -6.68% |
| 2008-01-18 | 14.59 | 15.21 | 13.59 | 13.93 | 108512 | 1580951 | -0.78 | -5.30% |
| 2008-01-11 | 13.50 | 14.89 | 13.50 | 14.71 | 111202 | 1604878 | 1.85 | 14.39% |
| 2008-01-04 | 11.30 | 12.86 | 11.10 | 12.86 | 44730 | 531024 | 1.53 | 13.50% |
| 2007-11-30 | 11.56 | 12.40 | 10.83 | 11.33 | 49043 | 572808 | -0.45 | -3.82% |
| 2007-11-23 | 10.50 | 12.00 | 10.19 | 11.78 | 51838 | 587966 | 1.28 | 12.19% |
| 2007-11-16 | 11.47 | 11.64 | 10.30 | 10.50 | 53855 | 599193 | -0.42 | -3.85% |
| 2007-11-01 | 9.92 | 10.92 | 9.01 | 10.92 | 44501 | 459081 | 0.99 | 9.97% |
| 2007-10-26 | 11.95 | 11.95 | 9.93 | 9.93 | 34455 | 370496 | -1.95 | -16.41% |
| 2007-10-18 | 11.25 | 12.72 | 10.69 | 11.88 | 84818 | 985105 | 0.63 | 5.60% |
| 2007-10-12 | 13.15 | 13.37 | 11.12 | 11.25 | 80484 | 967128 | -1.90 | -14.45% |
| 2007-09-28 | 12.90 | 13.30 | 12.37 | 13.15 | 54120 | 691262 | 0.13 | 1.00% |
| 2007-09-21 | 13.76 | 14.20 | 12.96 | 13.02 | 56060 | 760923 | -0.74 | -5.38% |
| 2007-09-14 | 13.87 | 14.55 | 12.35 | 13.76 | 92729 | 1243156 | -0.43 | -3.03% |
| 2007-09-07 | 14.48 | 15.05 | 13.42 | 14.19 | 118346 | 1675102 | -0.24 | -1.66% |
| 2007-08-31 | 11.85 | 14.61 | 11.39 | 14.43 | 114462 | 1552368 | 2.98 | 26.03% |
| 2007-08-24 | 10.51 | 11.45 | 10.51 | 11.45 | 124565 | 1385818 | 0.85 | 8.02% |
| 2007-08-17 | 9.74 | 11.28 | 9.74 | 10.60 | 177036 | 1889716 | 1.32 | 14.22% |
| 2007-08-10 | 8.13 | 9.28 | 8.10 | 9.28 | 29940 | 260170 | 1.26 | 15.71% |
| 2007-03-30 | 8.50 | 8.64 | 7.53 | 8.02 | 175557 | 1410986 | -0.65 | -7.50% |
| 2007-03-23 | 7.78 | 9.41 | 7.48 | 8.67 | 259954 | 2170869 | 1.26 | 17.00% |
| 2007-03-16 | 6.60 | 7.41 | 6.48 | 7.41 | 282580 | 1946561 | 0.59 | 8.65% |
| 2007-03-08 | 6.89 | 6.89 | 6.30 | 6.82 | 95594 | 638922 | -0.43 | -5.93% |
| 2007-02-16 | 5.78 | 7.25 | 5.64 | 7.25 | 167991 | 1127671 | 1.57 | 27.64% |
| 2007-02-09 | 5.38 | 5.91 | 5.18 | 5.68 | 175205 | 976567 | 0.23 | 4.22% |
| 2007-02-02 | 5.01 | 5.60 | 5.01 | 5.45 | 189481 | 999184 | 0.44 | 8.78% |
| 2007-01-26 | 4.88 | 5.41 | 4.80 | 5.01 | 171511 | 874989 | 0.11 | 2.25% |
| 2007-01-19 | 4.38 | 5.17 | 4.38 | 4.90 | 226630 | 1083665 | 0.48 | 10.86% |
| 2007-01-12 | 4.08 | 4.76 | 4.08 | 4.42 | 137644 | 620187 | 0.34 | 8.33% |
| 2007-01-05 | 4.34 | 4.43 | 4.04 | 4.08 | 51505 | 215465 | -0.26 | -5.99% |
| 2006-12-29 | 4.54 | 4.69 | 4.25 | 4.34 | 81789 | 363544 | -0.20 | -4.41% |
| 2006-12-22 | 4.64 | 4.64 | 4.25 | 4.54 | 134626 | 601502 | 0.32 | 7.58% |
