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 | 9.59 | 9.99 | 8.80 | 8.82 | 502844 | 4732101 | -0.84 | -8.70% |
| 2009-11-20 | 9.40 | 9.99 | 9.01 | 9.66 | 500311 | 4698691 | 0.38 | 4.09% |
| 2009-11-13 | 8.56 | 9.29 | 8.43 | 9.28 | 415072 | 3676804 | 0.72 | 8.41% |
| 2009-11-06 | 7.93 | 8.64 | 7.77 | 8.56 | 386938 | 3203366 | 0.48 | 5.94% |
| 2009-10-30 | 8.79 | 8.79 | 7.90 | 8.08 | 321503 | 2639766 | -0.67 | -7.66% |
| 2009-10-23 | 8.39 | 9.29 | 8.31 | 8.75 | 440290 | 3886682 | 0.37 | 4.42% |
| 2009-10-16 | 7.98 | 8.51 | 7.42 | 8.38 | 513016 | 4075594 | 0.47 | 5.94% |
| 2009-10-09 | 8.00 | 8.44 | 7.75 | 7.91 | 152500 | 1214232 | -0.13 | -1.62% |
| 2009-09-30 | 9.31 | 10.39 | 7.32 | 8.04 | 565954 | 4744336 | -2.64 | -24.72% |
| 2009-04-27 | 11.21 | 11.75 | 10.68 | 10.68 | 237333 | 2648066 | -0.56 | -4.98% |
| 2009-04-24 | 9.70 | 11.24 | 9.70 | 11.24 | 451785 | 5045914 | 2.00 | 21.64% |
| 2009-04-17 | 9.24 | 9.24 | 9.24 | 9.24 | 4381 | 40486 | 0.44 | 5.00% |
| 2009-04-09 | 7.98 | 8.80 | 7.73 | 8.80 | 377456 | 3165199 | 1.20 | 15.79% |
| 2009-03-24 | 7.21 | 7.66 | 6.96 | 7.60 | 170065 | 1255566 | 0.27 | 3.68% |
| 2009-03-20 | 7.02 | 7.61 | 6.95 | 7.33 | 353808 | 2589514 | 0.21 | 2.95% |
| 2009-03-13 | 6.98 | 7.55 | 6.88 | 7.12 | 461393 | 3338016 | 0.21 | 3.04% |
| 2009-03-06 | 6.50 | 6.91 | 6.01 | 6.91 | 388741 | 2542018 | 0.29 | 4.38% |
| 2009-02-27 | 6.67 | 7.33 | 6.40 | 6.62 | 450558 | 3082009 | -0.06 | -0.90% |
| 2009-02-20 | 6.55 | 7.22 | 6.41 | 6.68 | 498655 | 3396521 | 0.13 | 1.99% |
| 2009-02-13 | 6.57 | 6.90 | 6.30 | 6.55 | 346944 | 2298767 | 0.29 | 4.63% |
| 2009-02-06 | 5.01 | 6.26 | 4.85 | 6.26 | 129401 | 697370 | 1.36 | 27.75% |
| 2009-01-19 | 4.90 | 4.90 | 4.90 | 4.90 | 13399 | 65655 | 0.23 | 4.92% |
| 2009-01-16 | 4.21 | 4.67 | 4.01 | 4.67 | 131325 | 552081 | 0.44 | 10.40% |
| 2009-01-09 | 4.23 | 4.48 | 4.10 | 4.23 | 183301 | 779627 | -0.03 | -0.70% |
| 2008-12-26 | 4.22 | 4.55 | 4.01 | 4.26 | 372079 | 1600247 | 0.11 | 2.65% |
| 2008-12-19 | 3.80 | 4.24 | 3.74 | 4.15 | 279475 | 1113399 | 0.18 | 4.53% |
| 2008-12-12 | 3.83 | 4.31 | 3.71 | 3.97 | 405849 | 1644813 | 0.22 | 5.87% |
| 2008-12-05 | 3.50 | 3.80 | 3.40 | 3.75 | 250558 | 913147 | 0.17 | 4.75% |
| 2008-11-28 | 3.51 | 4.00 | 3.42 | 3.58 | 344485 | 1274169 | -0.01 | -0.28% |
| 2008-11-21 | 4.21 | 4.21 | 3.59 | 3.59 | 504531 | 1916326 | -0.84 | -18.96% |
| 2008-11-14 | 5.43 | 5.43 | 4.43 | 4.43 | 6281 | 29352 | -1.29 | -22.55% |
| 2008-11-07 | 6.15 | 6.69 | 5.72 | 5.72 | 107405 | 694049 | -0.62 | -9.78% |
| 2008-05-15 | 6.15 | 6.69 | 6.15 | 6.34 | 106910 | 691163 | 0.09 | 1.44% |
| 2008-05-09 | 6.18 | 6.55 | 5.88 | 6.25 | 226845 | 1405391 | 0.13 | 2.12% |
| 2008-04-30 | 5.45 | 6.17 | 5.21 | 6.12 | 80276 | 468947 | 0.66 | 12.09% |
| 2008-04-25 | 5.70 | 5.70 | 4.87 | 5.46 | 142303 | 754808 | 0.02 | 0.37% |
| 2008-04-18 | 6.01 | 6.49 | 5.44 | 5.44 | 121227 | 723563 | -0.74 | -11.97% |
| 2008-04-11 | 5.19 | 6.18 | 5.19 | 6.18 | 203079 | 1176740 | 0.72 | 13.19% |
| 2008-04-03 | 6.43 | 6.53 | 5.46 | 5.46 | 117538 | 714213 | -1.24 | -18.51% |
| 2008-03-28 | 8.09 | 8.09 | 6.61 | 6.70 | 193004 | 1407825 | -1.03 | -13.32% |
| 2008-03-19 | 7.91 | 8.30 | 7.06 | 7.73 | 145899 | 1129797 | -0.17 | -2.15% |
| 2008-03-14 | 7.93 | 8.39 | 7.47 | 7.90 | 144335 | 1149810 | -0.08 | -1.00% |
| 2008-03-07 | 8.38 | 8.59 | 7.88 | 7.98 | 171485 | 1406160 | -0.48 | -5.67% |
| 2008-02-29 | 8.60 | 8.72 | 7.83 | 8.46 | 219225 | 1814001 | -0.21 | -2.42% |
| 2008-02-22 | 7.86 | 8.67 | 7.75 | 8.67 | 236679 | 1983698 | 0.90 | 11.58% |
| 2008-02-15 | 7.64 | 8.01 | 7.40 | 7.77 | 73548 | 571455 | 0.14 | 1.83% |
| 2008-02-05 | 7.27 | 7.77 | 7.26 | 7.63 | 49856 | 375134 | 0.46 | 6.42% |
| 2008-02-01 | 7.62 | 8.03 | 6.97 | 7.17 | 216107 | 1623293 | -0.55 | -7.12% |
| 2008-01-25 | 8.76 | 8.76 | 7.50 | 7.72 | 304891 | 2406324 | -1.10 | -12.47% |
| 2008-01-18 | 8.87 | 9.69 | 8.52 | 8.82 | 458535 | 4232512 | 0.00 | 0.00% |
| 2008-01-11 | 9.38 | 9.46 | 8.55 | 8.82 | 335785 | 2997771 | -0.54 | -5.77% |
| 2008-01-04 | 8.26 | 9.38 | 8.22 | 9.36 | 231497 | 2044034 | 1.00 | 11.96% |
| 2007-12-28 | 7.70 | 8.67 | 7.61 | 8.36 | 415368 | 3388685 | 0.68 | 8.85% |
| 2007-12-21 | 7.58 | 7.86 | 6.88 | 7.68 | 270675 | 2009646 | 0.06 | 0.79% |
| 2007-12-14 | 7.40 | 7.98 | 7.33 | 7.62 | 262903 | 2014779 | 0.12 | 1.60% |
| 2007-12-07 | 7.60 | 8.20 | 7.33 | 7.50 | 254334 | 1975194 | -0.15 | -1.96% |
| 2007-11-30 | 7.59 | 8.39 | 7.15 | 7.65 | 417041 | 3198842 | -0.34 | -4.25% |
| 2007-11-22 | 8.11 | 8.80 | 7.77 | 7.99 | 177159 | 1464047 | -0.11 | -1.36% |
| 2007-11-16 | 7.33 | 8.24 | 7.06 | 8.10 | 174161 | 1334704 | 0.43 | 5.61% |
| 2007-11-08 | 8.54 | 8.94 | 7.67 | 7.67 | 239597 | 1963961 | -0.87 | -10.19% |
| 2007-11-02 | 7.11 | 8.55 | 6.84 | 8.54 | 467683 | 3631270 | 1.34 | 18.61% |
| 2007-10-26 | 8.00 | 8.23 | 7.20 | 7.20 | 471997 | 3648945 | -1.60 | -18.18% |
| 2007-10-18 | 9.38 | 9.97 | 8.80 | 8.80 | 156608 | 1473919 | -0.60 | -6.38% |
| 2007-10-12 | 11.69 | 11.71 | 9.22 | 9.40 | 490004 | 4978094 | -2.10 | -18.26% |
| 2007-09-28 | 12.11 | 12.70 | 10.51 | 11.50 | 495160 | 5706675 | -1.24 | -9.73% |
| 2007-09-21 | 10.41 | 12.74 | 10.40 | 12.74 | 459250 | 5350841 | 2.13 | 20.07% |
| 2007-09-14 | 10.13 | 10.61 | 9.56 | 10.61 | 744412 | 7601477 | 0.54 | 5.36% |
| 2007-09-07 | 9.29 | 10.07 | 8.81 | 10.07 | 477520 | 4517758 | 1.05 | 11.64% |
| 2007-08-31 | 9.69 | 9.69 | 8.62 | 9.02 | 473190 | 4336233 | -0.21 | -2.27% |
| 2007-08-24 | 8.26 | 9.23 | 8.20 | 9.23 | 352600 | 3052013 | 1.11 | 13.67% |
| 2007-08-17 | 8.50 | 9.23 | 8.12 | 8.12 | 538286 | 4643553 | -0.67 | -7.62% |
| 2007-08-10 | 7.06 | 8.79 | 6.91 | 8.79 | 410920 | 3336024 | 1.90 | 27.58% |
| 2007-08-03 | 6.95 | 7.44 | 6.44 | 6.89 | 564532 | 3917014 | -0.06 | -0.86% |
| 2007-07-27 | 5.98 | 6.95 | 5.95 | 6.95 | 428818 | 2748360 | 0.93 | 15.45% |
| 2007-07-20 | 5.18 | 6.02 | 5.03 | 6.02 | 455671 | 2587275 | 0.77 | 14.67% |
| 2007-07-13 | 4.89 | 5.57 | 4.80 | 5.25 | 569686 | 2960735 | 0.41 | 8.47% |
| 2007-07-06 | 5.04 | 5.14 | 4.56 | 4.84 | 613868 | 2975468 | -0.46 | -8.68% |
| 2007-06-29 | 6.50 | 6.50 | 5.30 | 5.30 | 423085 | 2484981 | -1.54 | -22.52% |
| 2007-06-22 | 6.77 | 7.64 | 6.45 | 6.84 | 934350 | 6670763 | 0.09 | 1.33% |
| 2007-06-15 | 7.65 | 7.65 | 6.75 | 6.75 | 726725 | 5101096 | -1.30 | -16.15% |
| 2007-06-07 | 8.92 | 8.92 | 8.05 | 8.05 | 334498 | 2824477 | -1.34 | -14.27% |
| 2007-06-01 | 11.61 | 12.10 | 9.39 | 9.39 | 339796 | 3838584 | -2.22 | -19.12% |
| 2007-05-22 | 10.88 | 11.61 | 10.68 | 11.61 | 42160 | 465841 | 1.08 | 10.26% |
| 2007-05-18 | 9.83 | 10.53 | 9.32 | 10.53 | 512191 | 5042633 | 1.17 | 12.50% |
| 2007-05-10 | 8.06 | 9.36 | 7.91 | 9.36 | 211807 | 1775074 | 1.66 | 21.56% |
| 2007-04-27 | 7.67 | 7.86 | 6.85 | 7.70 | 519563 | 3814903 | 0.21 | 2.80% |
| 2007-04-20 | 6.16 | 7.49 | 6.11 | 7.49 | 625960 | 4403576 | 1.62 | 27.60% |
| 2007-04-13 | 5.74 | 5.87 | 5.44 | 5.87 | 573307 | 3220001 | 0.10 | 1.73% |
| 2007-04-06 | 5.57 | 6.40 | 5.36 | 5.77 | 639107 | 3779038 | -0.09 | -1.54% |
| 2007-03-30 | 4.86 | 6.17 | 4.86 | 5.86 | 414473 | 2351369 | 0.78 | 15.35% |
| 2007-03-16 | 4.15 | 5.10 | 4.12 | 5.08 | 523176 | 2468669 | 0.90 | 21.53% |
| 2007-03-09 | 4.27 | 4.40 | 3.91 | 4.18 | 527343 | 2192866 | 0.00 | 0.00% |
| 2007-03-02 | 3.83 | 4.18 | 3.68 | 4.18 | 598075 | 2374638 | 0.46 | 12.37% |
| 2007-02-16 | 3.46 | 3.72 | 3.27 | 3.72 | 415121 | 1448406 | 0.34 | 10.06% |
| 2007-02-09 | 2.93 | 3.39 | 2.75 | 3.38 | 535899 | 1700595 | 0.59 | 21.15% |
| 2007-01-31 | 2.41 | 2.79 | 2.40 | 2.79 | 432058 | 1125034 | 0.27 | 10.71% |
| 2007-01-26 | 2.28 | 2.65 | 2.28 | 2.52 | 459110 | 1168071 | 0.23 | 10.04% |
| 2007-01-12 | 2.21 | 2.44 | 2.16 | 2.29 | 301462 | 694894 | 0.07 | 3.15% |
| 2007-01-05 | 2.18 | 2.30 | 2.16 | 2.22 | 81429 | 181796 | 0.03 | 1.37% |
| 2006-12-29 | 2.36 | 2.36 | 1.99 | 2.19 | 397413 | 877796 | -0.06 | -2.67% |
