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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.44 | 9.68 | 8.52 | 8.54 | 141675 | 1292717 | -0.78 | -8.37% |
| 2009-11-20 | 9.39 | 9.70 | 9.05 | 9.32 | 148312 | 1385393 | -0.03 | -0.32% |
| 2009-11-13 | 8.69 | 9.58 | 8.65 | 9.35 | 214780 | 1961278 | 0.76 | 8.85% |
| 2009-11-06 | 7.80 | 8.59 | 7.60 | 8.59 | 164352 | 1361217 | 0.73 | 9.29% |
| 2009-10-30 | 7.95 | 8.16 | 7.55 | 7.86 | 56368 | 442199 | -0.06 | -0.76% |
| 2009-10-23 | 7.96 | 8.22 | 7.74 | 7.92 | 83160 | 661346 | 0.00 | 0.00% |
| 2009-10-16 | 7.20 | 7.98 | 7.06 | 7.92 | 140158 | 1065623 | 0.65 | 8.94% |
| 2009-10-09 | 7.09 | 7.35 | 6.74 | 7.27 | 31958 | 226757 | 0.18 | 2.54% |
| 2009-09-30 | 7.17 | 7.35 | 6.65 | 7.09 | 55428 | 387585 | -0.05 | -0.70% |
| 2009-09-25 | 7.10 | 7.15 | 6.69 | 7.14 | 51685 | 360818 | 0.04 | 0.56% |
| 2009-09-18 | 7.09 | 7.40 | 6.70 | 7.10 | 60444 | 430971 | 0.12 | 1.72% |
| 2009-09-11 | 6.68 | 7.24 | 6.46 | 6.98 | 45641 | 314362 | 0.30 | 4.49% |
| 2009-09-04 | 7.06 | 7.30 | 6.18 | 6.68 | 67828 | 446741 | -0.53 | -7.35% |
| 2009-08-28 | 6.57 | 7.46 | 6.47 | 7.21 | 116408 | 818231 | 0.72 | 11.09% |
| 2009-08-21 | 6.79 | 6.79 | 5.88 | 6.49 | 88301 | 555209 | -0.37 | -5.39% |
| 2009-08-14 | 7.49 | 7.74 | 6.86 | 6.86 | 78270 | 566976 | -0.65 | -8.65% |
| 2009-08-07 | 7.86 | 8.25 | 7.30 | 7.51 | 138070 | 1061364 | -0.38 | -4.82% |
| 2009-07-31 | 7.87 | 8.56 | 7.58 | 7.89 | 185738 | 1503090 | 0.01 | 0.13% |
| 2009-07-24 | 7.41 | 8.13 | 7.31 | 7.88 | 208876 | 1627506 | 0.47 | 6.34% |
| 2009-07-17 | 7.49 | 7.80 | 7.30 | 7.41 | 111869 | 841720 | -0.07 | -0.94% |
| 2009-07-10 | 6.90 | 7.80 | 6.86 | 7.48 | 199515 | 1468757 | 0.57 | 8.25% |
| 2009-07-03 | 7.04 | 7.30 | 6.81 | 6.91 | 166832 | 1177908 | -0.09 | -1.29% |
| 2009-06-26 | 6.82 | 7.09 | 6.52 | 7.00 | 125799 | 863804 | 0.20 | 2.94% |
| 2009-06-19 | 6.51 | 7.27 | 6.40 | 6.80 | 223781 | 1553364 | 0.17 | 2.56% |
| 2009-06-12 | 6.36 | 7.05 | 6.25 | 6.63 | 281840 | 1886577 | 0.27 | 4.25% |
| 2009-06-05 | 6.42 | 6.68 | 6.28 | 6.36 | 171628 | 1105469 | -0.07 | -1.09% |
| 2009-05-27 | 6.59 | 6.90 | 6.26 | 6.43 | 230011 | 1467323 | -0.51 | -7.35% |
| 2009-05-21 | 7.74 | 8.07 | 6.94 | 6.94 | 98521 | 740290 | -0.75 | -9.75% |
| 2009-05-15 | 7.12 | 7.71 | 6.70 | 7.69 | 136844 | 1001437 | 0.37 | 5.05% |
| 2009-05-08 | 6.02 | 7.32 | 6.02 | 7.32 | 83350 | 601341 | 1.59 | 27.75% |
| 2009-04-28 | 6.00 | 6.08 | 5.43 | 5.73 | 20893 | 119736 | -0.26 | -4.34% |
| 2009-04-24 | 6.07 | 6.57 | 5.86 | 5.99 | 99309 | 620408 | -0.18 | -2.92% |
| 2009-04-17 | 6.45 | 6.46 | 6.10 | 6.17 | 76043 | 477982 | -0.11 | -1.75% |
| 2009-04-10 | 6.20 | 6.39 | 5.86 | 6.28 | 41032 | 253815 | 0.13 | 2.11% |
| 2009-04-03 | 5.79 | 6.43 | 5.65 | 6.15 | 98719 | 602494 | 0.31 | 5.31% |
| 2009-03-27 | 5.90 | 6.18 | 5.79 | 5.84 | 97068 | 580432 | -0.08 | -1.35% |
| 2009-03-20 | 5.13 | 5.93 | 5.05 | 5.92 | 104720 | 587714 | 0.78 | 15.18% |
| 2009-03-13 | 5.28 | 5.34 | 4.96 | 5.14 | 51100 | 264838 | -0.14 | -2.65% |
| 2009-03-06 | 4.60 | 5.36 | 4.50 | 5.28 | 91584 | 460134 | 0.65 | 14.04% |
| 2009-02-27 | 5.47 | 5.47 | 4.63 | 4.63 | 105017 | 533695 | -0.70 | -13.13% |
| 2009-02-20 | 5.09 | 5.50 | 4.91 | 5.33 | 149342 | 787036 | 0.22 | 4.30% |
| 2009-02-13 | 4.75 | 5.13 | 4.51 | 5.11 | 150590 | 730758 | 0.59 | 13.05% |
| 2009-02-06 | 4.04 | 4.52 | 4.03 | 4.52 | 70506 | 302020 | 0.48 | 11.88% |
| 2009-01-23 | 3.90 | 4.18 | 3.90 | 4.04 | 62904 | 254802 | 0.14 | 3.59% |
| 2009-01-16 | 3.97 | 4.13 | 3.75 | 3.90 | 79006 | 307949 | -0.05 | -1.27% |
| 2009-01-09 | 3.62 | 3.95 | 3.58 | 3.95 | 145717 | 558738 | 0.33 | 9.12% |
| 2008-12-31 | 3.60 | 3.77 | 3.47 | 3.62 | 62870 | 229972 | 0.03 | 0.84% |
| 2008-12-26 | 3.68 | 3.69 | 3.25 | 3.59 | 72037 | 251159 | -0.08 | -2.18% |
| 2008-12-19 | 3.68 | 3.72 | 3.34 | 3.67 | 55453 | 197464 | -0.01 | -0.27% |
| 2008-12-12 | 3.50 | 3.93 | 3.40 | 3.68 | 106007 | 395321 | 0.20 | 5.75% |
| 2008-12-05 | 3.35 | 3.48 | 3.16 | 3.48 | 57165 | 188924 | 0.28 | 8.75% |
| 2008-11-28 | 3.27 | 3.40 | 3.15 | 3.20 | 39642 | 128783 | -0.03 | -0.93% |
| 2008-11-21 | 3.32 | 3.58 | 3.05 | 3.23 | 98129 | 327833 | -0.15 | -4.44% |
| 2008-11-14 | 2.83 | 3.39 | 2.83 | 3.38 | 96598 | 308364 | 0.56 | 19.86% |
| 2008-11-07 | 3.20 | 3.20 | 2.70 | 2.82 | 31675 | 91132 | -0.38 | -11.88% |
| 2008-10-31 | 3.65 | 3.79 | 3.20 | 3.20 | 27073 | 93576 | -0.56 | -14.89% |
| 2008-10-24 | 4.04 | 4.04 | 3.52 | 3.76 | 55775 | 210990 | -0.49 | -11.53% |
| 2008-10-17 | 3.68 | 4.46 | 3.68 | 4.25 | 57044 | 249255 | 0.75 | 21.43% |
| 2008-09-11 | 3.92 | 3.92 | 3.47 | 3.50 | 13900 | 49763 | -0.34 | -8.85% |
| 2008-09-05 | 4.02 | 4.05 | 3.77 | 3.84 | 9137 | 35678 | -0.20 | -4.95% |
| 2008-08-29 | 3.79 | 4.08 | 3.62 | 4.04 | 15898 | 61274 | 0.24 | 6.32% |
| 2008-08-22 | 4.00 | 4.01 | 3.42 | 3.80 | 16779 | 61842 | -0.19 | -4.76% |
| 2008-08-15 | 4.56 | 4.56 | 3.75 | 3.99 | 13345 | 55026 | -0.57 | -12.50% |
| 2008-08-08 | 4.70 | 4.77 | 4.35 | 4.56 | 26572 | 121425 | -0.16 | -3.39% |
| 2008-08-01 | 4.94 | 4.94 | 4.51 | 4.72 | 29776 | 141336 | -0.05 | -1.05% |
| 2008-07-24 | 4.28 | 4.77 | 4.15 | 4.77 | 47725 | 216032 | 0.42 | 9.65% |
| 2008-07-18 | 4.15 | 4.49 | 4.12 | 4.35 | 38351 | 164751 | 0.10 | 2.35% |
| 2008-07-11 | 4.07 | 4.52 | 4.04 | 4.25 | 67391 | 289494 | 0.12 | 2.91% |
| 2008-07-04 | 3.88 | 4.14 | 3.71 | 4.13 | 43943 | 173224 | 0.09 | 2.23% |
| 2008-06-27 | 4.10 | 4.29 | 3.88 | 4.04 | 61624 | 251936 | -0.25 | -5.83% |
| 2008-06-20 | 5.04 | 5.04 | 4.29 | 4.29 | 74062 | 337035 | -1.01 | -19.06% |
| 2008-06-13 | 5.87 | 5.87 | 5.30 | 5.30 | 4182 | 23249 | -0.88 | -14.24% |
| 2008-05-22 | 5.78 | 6.44 | 5.61 | 6.18 | 100790 | 626364 | 0.40 | 6.92% |
| 2008-05-16 | 5.34 | 6.18 | 5.34 | 5.78 | 83314 | 482022 | 0.16 | 2.85% |
| 2008-05-08 | 5.58 | 6.04 | 5.35 | 5.62 | 69216 | 395592 | 0.14 | 2.56% |
| 2008-04-30 | 5.00 | 5.48 | 4.90 | 5.48 | 40311 | 208392 | 0.38 | 7.45% |
| 2008-04-25 | 5.28 | 5.47 | 4.51 | 5.10 | 72588 | 366575 | -0.14 | -2.67% |
| 2008-04-18 | 6.29 | 6.42 | 5.24 | 5.24 | 48284 | 280622 | -1.18 | -18.38% |
| 2008-04-11 | 5.80 | 6.55 | 5.80 | 6.42 | 138225 | 867294 | 0.31 | 5.07% |
| 2008-04-03 | 7.13 | 7.30 | 6.11 | 6.11 | 23688 | 164421 | -1.39 | -18.53% |
| 2008-03-28 | 9.75 | 9.78 | 7.50 | 7.50 | 91504 | 763306 | -1.96 | -20.72% |
| 2007-11-23 | 8.28 | 9.46 | 8.28 | 9.46 | 136428 | 1266007 | 0.73 | 8.36% |
| 2007-11-16 | 9.10 | 9.62 | 8.65 | 8.73 | 81783 | 748963 | -0.45 | -4.90% |
| 2007-11-09 | 8.05 | 9.39 | 7.94 | 9.18 | 79302 | 707186 | 1.08 | 13.33% |
| 2007-11-02 | 7.73 | 8.77 | 7.64 | 8.10 | 75231 | 616856 | 0.06 | 0.75% |
| 2007-10-26 | 9.10 | 9.45 | 8.04 | 8.04 | 43616 | 381651 | -1.40 | -14.83% |
| 2007-10-18 | 9.83 | 10.28 | 9.36 | 9.44 | 97271 | 950949 | -0.07 | -0.74% |
| 2007-10-12 | 9.78 | 9.78 | 8.58 | 9.51 | 122130 | 1094495 | -0.14 | -1.45% |
| 2007-09-28 | 9.80 | 10.20 | 9.40 | 9.65 | 86439 | 848642 | -0.44 | -4.36% |
| 2007-09-21 | 9.25 | 10.50 | 9.05 | 10.09 | 203262 | 2003904 | 0.79 | 8.49% |
| 2007-09-14 | 9.22 | 9.80 | 8.65 | 9.30 | 189385 | 1755405 | 0.19 | 2.09% |
| 2007-09-07 | 9.05 | 9.55 | 8.22 | 9.11 | 151386 | 1340003 | -0.07 | -0.76% |
| 2007-08-31 | 9.53 | 9.60 | 8.18 | 9.18 | 270254 | 2461103 | 0.10 | 1.10% |
| 2007-08-24 | 7.66 | 9.08 | 7.43 | 9.08 | 99907 | 794727 | 1.30 | 16.71% |
| 2007-08-17 | 6.35 | 7.97 | 6.35 | 7.78 | 259708 | 1941174 | 1.53 | 24.48% |
| 2007-08-10 | 5.94 | 6.35 | 5.84 | 6.25 | 124543 | 761670 | 0.31 | 5.22% |
| 2007-08-03 | 6.50 | 6.50 | 5.81 | 5.94 | 163604 | 1006682 | -0.42 | -6.60% |
| 2007-07-27 | 5.54 | 6.43 | 5.28 | 6.36 | 210271 | 1234505 | 1.08 | 20.45% |
| 2007-07-20 | 5.09 | 5.28 | 4.74 | 5.28 | 63533 | 321026 | 0.10 | 1.93% |
| 2007-07-13 | 4.89 | 5.35 | 4.85 | 5.18 | 85164 | 436241 | 0.28 | 5.71% |
| 2007-07-06 | 5.17 | 5.25 | 4.58 | 4.90 | 113007 | 552728 | -0.47 | -8.75% |
| 2007-06-29 | 6.01 | 6.30 | 5.37 | 5.37 | 154455 | 882651 | -0.94 | -14.90% |
| 2007-06-22 | 5.78 | 6.94 | 5.78 | 6.31 | 343488 | 2199706 | 0.57 | 9.93% |
| 2007-06-15 | 6.43 | 6.44 | 5.70 | 5.74 | 265206 | 1604848 | -0.39 | -6.36% |
| 2007-06-08 | 6.47 | 6.47 | 5.60 | 6.13 | 248642 | 1478348 | -0.68 | -9.98% |
| 2007-06-01 | 8.10 | 8.32 | 6.81 | 6.81 | 210161 | 1665963 | -1.17 | -14.66% |
| 2007-05-25 | 6.76 | 8.49 | 6.68 | 7.98 | 304872 | 2353094 | 1.30 | 19.46% |
| 2007-05-11 | 5.71 | 6.68 | 5.64 | 6.68 | 340691 | 2131155 | 0.87 | 14.97% |
| 2007-04-27 | 6.18 | 6.21 | 5.77 | 5.81 | 244260 | 1465590 | -0.39 | -6.29% |
| 2007-04-20 | 5.89 | 6.49 | 5.75 | 6.20 | 488909 | 3024051 | 0.59 | 10.52% |
| 2007-04-13 | 5.15 | 5.61 | 5.02 | 5.61 | 483926 | 2549630 | 0.33 | 6.25% |
| 2007-04-06 | 5.64 | 5.75 | 5.15 | 5.28 | 266802 | 1429687 | -0.36 | -6.38% |
| 2007-03-30 | 5.87 | 6.38 | 5.40 | 5.64 | 403026 | 2429742 | -0.21 | -3.59% |
| 2007-03-23 | 5.28 | 6.10 | 5.20 | 5.85 | 451391 | 2580892 | 0.30 | 5.41% |
| 2007-03-16 | 5.26 | 5.97 | 5.20 | 5.55 | 537474 | 2991437 | 0.33 | 6.32% |
| 2007-03-09 | 5.32 | 5.35 | 4.79 | 5.22 | 292884 | 1475760 | -0.03 | -0.57% |
| 2007-03-01 | 4.40 | 5.68 | 4.40 | 5.25 | 733144 | 3726977 | 0.82 | 18.51% |
| 2007-02-16 | 3.95 | 4.87 | 3.90 | 4.43 | 392275 | 1717437 | -0.34 | -7.13% |
| 2007-02-02 | 3.91 | 4.77 | 3.91 | 4.77 | 83451 | 381932 | 1.05 | 28.23% |
| 2007-01-12 | 3.49 | 3.92 | 3.44 | 3.72 | 86993 | 325055 | 0.23 | 6.59% |
| 2007-01-05 | 3.59 | 3.60 | 3.40 | 3.49 | 26227 | 91056 | -0.10 | -2.79% |
| 2006-12-29 | 3.97 | 4.02 | 3.57 | 3.59 | 57303 | 217679 | -0.40 | -10.03% |
| 2006-12-22 | 3.79 | 4.15 | 3.66 | 3.99 | 83957 | 325083 | 0.20 | 5.28% |
| 2006-12-15 | 3.78 | 4.14 | 3.76 | 3.79 | 73255 | 286835 | 0.01 | 0.27% |
| 2006-12-08 | 3.58 | 4.23 | 3.52 | 3.78 | 118000 | 453155 | 0.20 | 5.59% |
| 2006-12-01 | 3.47 | 3.67 | 3.46 | 3.58 | 43908 | 156379 | 0.08 | 2.29% |
