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 | 8.81 | 9.03 | 7.85 | 7.90 | 425917 | 3619927 | -0.92 | -10.43% |
| 2009-11-20 | 8.18 | 9.20 | 8.14 | 8.82 | 725665 | 6274127 | 0.67 | 8.22% |
| 2009-11-13 | 8.04 | 8.26 | 7.85 | 8.15 | 347536 | 2802360 | 0.05 | 0.62% |
| 2009-11-06 | 7.49 | 8.40 | 7.42 | 8.10 | 453364 | 3613064 | 0.42 | 5.47% |
| 2009-10-30 | 8.08 | 8.08 | 7.52 | 7.68 | 409809 | 3191794 | -0.41 | -5.07% |
| 2009-10-23 | 7.59 | 8.67 | 7.57 | 8.09 | 889190 | 7282351 | 0.51 | 6.73% |
| 2009-10-16 | 7.55 | 7.98 | 7.44 | 7.58 | 729437 | 5632703 | -0.06 | -0.79% |
| 2009-10-09 | 7.39 | 7.75 | 7.22 | 7.64 | 208146 | 1557515 | 0.41 | 5.67% |
| 2009-09-30 | 7.65 | 7.91 | 7.02 | 7.23 | 667943 | 4915152 | -0.70 | -8.83% |
| 2009-09-25 | 5.96 | 8.59 | 5.96 | 7.93 | 700739 | 5693137 | 2.51 | 46.31% |
| 2009-09-18 | 5.42 | 5.42 | 5.42 | 5.42 | 563 | 3055 | 0.49 | 9.94% |
| 2009-08-19 | 5.45 | 5.56 | 4.88 | 4.93 | 175610 | 900324 | -0.64 | -11.49% |
| 2009-08-14 | 5.68 | 6.17 | 5.40 | 5.57 | 632459 | 3711862 | -0.07 | -1.24% |
| 2009-08-07 | 5.65 | 5.99 | 5.62 | 5.64 | 401614 | 2340490 | -0.02 | -0.35% |
| 2009-07-31 | 5.98 | 6.05 | 5.27 | 5.66 | 440818 | 2533995 | -0.28 | -4.71% |
| 2009-07-24 | 5.81 | 6.04 | 5.66 | 5.94 | 455909 | 2662603 | 0.13 | 2.24% |
| 2009-07-17 | 5.66 | 6.09 | 5.62 | 5.81 | 507341 | 2962697 | 0.15 | 2.65% |
| 2009-07-10 | 5.49 | 5.74 | 5.39 | 5.66 | 418964 | 2334128 | 0.21 | 3.85% |
| 2009-07-03 | 5.35 | 5.47 | 5.29 | 5.45 | 278187 | 1496254 | 0.10 | 1.87% |
| 2009-06-26 | 5.52 | 5.57 | 5.25 | 5.35 | 264537 | 1416791 | -0.13 | -2.37% |
| 2009-06-19 | 5.35 | 5.53 | 5.33 | 5.48 | 215196 | 1168046 | 0.14 | 2.62% |
| 2009-06-12 | 5.54 | 5.88 | 5.30 | 5.34 | 482953 | 2704578 | -0.25 | -4.47% |
| 2009-06-05 | 5.36 | 5.80 | 5.32 | 5.59 | 386459 | 2146511 | 0.28 | 5.27% |
| 2009-05-27 | 5.40 | 5.58 | 5.17 | 5.31 | 209301 | 1123031 | -0.19 | -3.46% |
| 2009-05-22 | 5.15 | 5.70 | 5.06 | 5.50 | 647383 | 3514115 | 0.28 | 5.36% |
| 2009-05-15 | 5.12 | 5.36 | 4.74 | 5.22 | 476320 | 2404429 | 0.29 | 5.88% |
| 2009-05-07 | 5.05 | 5.17 | 4.88 | 4.93 | 431156 | 2178216 | -0.11 | -2.18% |
| 2009-04-30 | 4.71 | 5.10 | 4.53 | 5.04 | 451735 | 2181621 | 0.34 | 7.23% |
| 2009-04-24 | 4.60 | 5.05 | 4.53 | 4.70 | 482138 | 2310864 | 0.08 | 1.73% |
| 2009-04-17 | 4.33 | 4.95 | 4.33 | 4.62 | 694739 | 3224039 | 0.29 | 6.70% |
| 2009-04-10 | 4.22 | 4.38 | 4.12 | 4.33 | 177005 | 755400 | 0.11 | 2.61% |
| 2009-04-03 | 4.38 | 4.44 | 4.14 | 4.22 | 365388 | 1579841 | -0.18 | -4.09% |
| 2009-03-27 | 4.11 | 4.46 | 4.07 | 4.40 | 484212 | 2063555 | 0.29 | 7.06% |
| 2009-03-20 | 4.10 | 4.24 | 3.98 | 4.11 | 388492 | 1604280 | 0.02 | 0.49% |
| 2009-03-13 | 3.90 | 4.23 | 3.60 | 4.09 | 384701 | 1516679 | 0.19 | 4.87% |
| 2009-03-06 | 3.51 | 4.08 | 3.47 | 3.90 | 252852 | 971083 | 0.33 | 9.24% |
| 2009-02-27 | 4.12 | 4.58 | 3.57 | 3.57 | 498036 | 2083372 | -0.58 | -13.98% |
| 2009-02-20 | 4.29 | 4.33 | 3.81 | 4.15 | 349567 | 1423369 | -0.13 | -3.04% |
| 2009-02-13 | 3.95 | 4.30 | 3.76 | 4.28 | 546258 | 2166511 | 0.41 | 10.59% |
| 2009-02-06 | 3.33 | 3.87 | 3.32 | 3.87 | 386814 | 1412179 | 0.56 | 16.92% |
| 2009-01-23 | 3.33 | 3.45 | 3.16 | 3.31 | 240346 | 799875 | 0.00 | 0.00% |
| 2009-01-16 | 3.08 | 3.39 | 3.05 | 3.31 | 400230 | 1306031 | 0.24 | 7.82% |
| 2009-01-09 | 2.91 | 3.13 | 2.89 | 3.07 | 115338 | 348712 | 0.10 | 3.37% |
| 2008-12-26 | 3.27 | 3.27 | 2.93 | 2.97 | 138863 | 427842 | -0.27 | -8.33% |
| 2008-12-19 | 3.13 | 3.32 | 2.99 | 3.24 | 174799 | 555204 | 0.20 | 6.58% |
| 2008-12-12 | 3.25 | 3.40 | 2.99 | 3.04 | 280391 | 907029 | -0.09 | -2.88% |
| 2008-12-04 | 2.84 | 3.27 | 2.81 | 3.13 | 196983 | 609597 | 0.29 | 10.21% |
| 2008-11-28 | 3.01 | 3.08 | 2.72 | 2.84 | 161858 | 471391 | -0.22 | -7.19% |
| 2008-11-21 | 3.04 | 3.34 | 2.90 | 3.06 | 449122 | 1422671 | 0.30 | 10.87% |
| 2008-11-12 | 2.53 | 2.81 | 2.51 | 2.76 | 123822 | 334769 | 0.28 | 11.29% |
| 2008-11-07 | 2.40 | 2.49 | 2.29 | 2.48 | 54012 | 130022 | 0.06 | 2.48% |
| 2008-10-31 | 2.73 | 2.74 | 2.40 | 2.42 | 65062 | 165083 | -0.35 | -12.63% |
| 2008-10-24 | 2.68 | 2.84 | 2.64 | 2.77 | 66420 | 183569 | 0.07 | 2.59% |
| 2008-10-17 | 2.78 | 3.02 | 2.60 | 2.70 | 84971 | 235853 | -0.05 | -1.82% |
| 2008-10-10 | 3.29 | 3.30 | 2.74 | 2.75 | 94245 | 284831 | -0.56 | -16.92% |
| 2008-09-26 | 3.24 | 3.52 | 2.96 | 3.31 | 383446 | 1272323 | 0.23 | 7.47% |
| 2008-09-19 | 3.04 | 3.08 | 2.66 | 3.08 | 72741 | 213875 | 0.03 | 0.98% |
| 2008-09-12 | 3.19 | 3.23 | 3.00 | 3.05 | 64430 | 198316 | -0.12 | -3.79% |
| 2008-09-05 | 3.28 | 3.49 | 3.16 | 3.17 | 90919 | 305067 | -0.15 | -4.52% |
| 2008-08-29 | 3.36 | 3.44 | 3.10 | 3.32 | 63570 | 207055 | -0.04 | -1.19% |
| 2008-08-22 | 3.50 | 3.60 | 3.12 | 3.36 | 105489 | 358907 | -0.05 | -1.47% |
| 2008-08-15 | 3.98 | 4.00 | 3.24 | 3.41 | 99346 | 349224 | -0.59 | -14.75% |
| 2008-08-08 | 4.60 | 4.64 | 3.99 | 4.00 | 71561 | 310696 | -0.63 | -13.61% |
| 2008-08-01 | 4.82 | 4.99 | 4.45 | 4.63 | 114294 | 548072 | -0.18 | -3.74% |
| 2008-07-25 | 4.90 | 5.18 | 4.81 | 4.81 | 254159 | 1266525 | -0.01 | -0.21% |
| 2008-07-18 | 4.56 | 4.93 | 4.29 | 4.82 | 181991 | 850449 | 0.25 | 5.47% |
| 2008-07-11 | 4.65 | 4.96 | 4.51 | 4.57 | 205494 | 982012 | -0.01 | -0.22% |
| 2008-07-04 | 4.30 | 4.68 | 4.20 | 4.58 | 178667 | 794016 | 0.17 | 3.85% |
| 2008-06-27 | 5.02 | 5.20 | 4.37 | 4.41 | 414870 | 1967681 | -1.17 | -20.97% |
| 2008-06-20 | 6.89 | 6.89 | 5.58 | 5.58 | 239985 | 1379444 | -1.71 | -23.46% |
| 2008-02-15 | 7.15 | 7.39 | 6.98 | 7.29 | 65088 | 473712 | 0.12 | 1.67% |
| 2008-02-05 | 6.72 | 7.22 | 6.69 | 7.17 | 45911 | 323233 | 0.63 | 9.63% |
| 2008-02-01 | 7.34 | 7.34 | 6.25 | 6.54 | 113195 | 771987 | -0.81 | -11.02% |
| 2008-01-25 | 8.22 | 8.33 | 6.75 | 7.35 | 217902 | 1603913 | -0.77 | -9.48% |
| 2008-01-17 | 8.11 | 8.50 | 7.80 | 8.12 | 208201 | 1709203 | 0.01 | 0.12% |
| 2008-01-11 | 7.88 | 8.42 | 7.78 | 8.11 | 306319 | 2478636 | 0.20 | 2.53% |
| 2008-01-04 | 7.61 | 8.06 | 7.55 | 7.91 | 156174 | 1227407 | 0.32 | 4.22% |
| 2007-12-28 | 7.22 | 7.97 | 7.20 | 7.59 | 300258 | 2283248 | 0.41 | 5.71% |
| 2007-12-21 | 7.05 | 7.20 | 6.86 | 7.18 | 131060 | 928693 | 0.10 | 1.41% |
| 2007-12-14 | 6.81 | 7.44 | 6.72 | 7.08 | 286180 | 2022961 | 0.26 | 3.81% |
| 2007-12-07 | 6.53 | 6.92 | 6.48 | 6.82 | 118342 | 788084 | 0.30 | 4.60% |
| 2007-11-30 | 6.50 | 6.70 | 6.31 | 6.52 | 87478 | 571801 | 0.12 | 1.88% |
| 2007-11-23 | 6.85 | 7.04 | 6.14 | 6.40 | 151779 | 1018313 | -0.46 | -6.71% |
| 2007-11-16 | 6.21 | 6.97 | 6.10 | 6.86 | 240989 | 1583003 | 0.49 | 7.69% |
| 2007-11-09 | 6.35 | 6.69 | 6.20 | 6.37 | 117100 | 756034 | -0.02 | -0.31% |
| 2007-11-02 | 6.33 | 6.78 | 6.10 | 6.39 | 198901 | 1280649 | 0.09 | 1.43% |
| 2007-10-26 | 8.00 | 8.38 | 6.00 | 6.30 | 301856 | 2139766 | -1.59 | -20.15% |
| 2007-10-18 | 7.87 | 8.68 | 7.51 | 7.89 | 243938 | 1976190 | -0.04 | -0.50% |
| 2007-10-12 | 9.28 | 9.28 | 7.70 | 7.93 | 399425 | 3427243 | -1.16 | -12.76% |
| 2007-09-28 | 9.19 | 9.35 | 8.46 | 9.09 | 601848 | 5399088 | 0.01 | 0.11% |
| 2007-09-21 | 8.00 | 9.26 | 7.88 | 9.08 | 595937 | 5090617 | 1.06 | 13.22% |
| 2007-09-14 | 8.28 | 9.26 | 7.50 | 8.02 | 657170 | 5537686 | -0.19 | -2.31% |
| 2007-09-07 | 7.75 | 8.58 | 7.59 | 8.21 | 663247 | 5297990 | 0.63 | 8.31% |
| 2007-08-31 | 7.31 | 7.66 | 6.95 | 7.58 | 391969 | 2870977 | 0.27 | 3.69% |
| 2007-08-24 | 7.46 | 7.49 | 7.07 | 7.31 | 379145 | 2771685 | 0.13 | 1.81% |
| 2007-08-17 | 6.79 | 7.29 | 6.59 | 7.18 | 246413 | 1728086 | 0.37 | 5.43% |
| 2007-08-10 | 7.36 | 7.69 | 6.68 | 6.81 | 641959 | 4720850 | -0.36 | -5.02% |
| 2007-08-03 | 6.75 | 7.17 | 6.21 | 7.17 | 481489 | 3296632 | 0.44 | 6.54% |
| 2007-07-27 | 5.82 | 6.79 | 5.82 | 6.73 | 354793 | 2253354 | 0.86 | 14.65% |
| 2007-07-20 | 5.73 | 5.88 | 5.40 | 5.87 | 130446 | 739218 | 0.10 | 1.73% |
| 2007-07-13 | 5.87 | 6.29 | 5.60 | 5.77 | 238369 | 1409311 | -0.06 | -1.03% |
| 2007-07-06 | 5.32 | 5.86 | 5.30 | 5.83 | 255337 | 1428178 | 0.53 | 10.00% |
| 2007-06-29 | 7.04 | 7.04 | 5.21 | 5.30 | 366761 | 2220184 | -1.74 | -24.72% |
| 2007-06-22 | 7.13 | 8.38 | 7.04 | 7.04 | 887022 | 6912379 | -0.01 | -0.14% |
| 2007-06-15 | 7.09 | 7.71 | 6.57 | 7.05 | 597609 | 4289594 | 0.03 | 0.43% |
| 2007-06-08 | 7.02 | 7.24 | 5.98 | 7.02 | 621016 | 4118858 | -0.36 | -4.88% |
| 2007-06-01 | 9.64 | 10.26 | 7.38 | 7.38 | 954995 | 8736531 | -2.02 | -21.49% |
| 2007-05-25 | 7.92 | 9.58 | 7.85 | 9.40 | 879751 | 7900172 | 1.13 | 13.66% |
| 2007-05-18 | 8.20 | 8.59 | 7.52 | 8.27 | 577696 | 4709185 | -0.14 | -1.67% |
| 2007-05-11 | 8.00 | 8.83 | 7.65 | 8.41 | 687998 | 5637360 | 0.70 | 9.08% |
| 2007-04-27 | 7.25 | 7.90 | 7.21 | 7.71 | 707729 | 5297968 | 0.53 | 7.38% |
| 2007-04-20 | 5.99 | 7.55 | 5.96 | 7.18 | 1035277 | 7135026 | 1.17 | 19.47% |
| 2007-04-13 | 5.94 | 6.20 | 5.86 | 6.01 | 706940 | 4275719 | 0.11 | 1.86% |
| 2007-04-06 | 5.22 | 5.97 | 5.21 | 5.90 | 483420 | 2704222 | 0.70 | 13.46% |
| 2007-03-30 | 5.15 | 5.78 | 5.05 | 5.20 | 604113 | 3250892 | 0.10 | 1.96% |
| 2007-03-23 | 4.50 | 5.15 | 4.41 | 5.10 | 492637 | 2417111 | 0.47 | 10.15% |
| 2007-03-16 | 4.42 | 4.94 | 4.40 | 4.63 | 534734 | 2519518 | 0.16 | 3.58% |
| 2007-03-09 | 4.28 | 4.58 | 4.19 | 4.47 | 459327 | 2040448 | 0.19 | 4.44% |
| 2007-03-02 | 4.32 | 4.68 | 3.99 | 4.28 | 534873 | 2315449 | -0.02 | -0.47% |
| 2007-02-16 | 3.70 | 4.48 | 3.69 | 4.30 | 650757 | 2711901 | 0.61 | 16.53% |
| 2007-02-09 | 3.45 | 3.74 | 3.41 | 3.69 | 249078 | 904344 | 0.26 | 7.58% |
| 2007-02-02 | 3.57 | 3.70 | 3.30 | 3.43 | 254236 | 893572 | -0.11 | -3.11% |
| 2007-01-26 | 3.38 | 3.84 | 3.33 | 3.54 | 661179 | 2381101 | 0.19 | 5.67% |
| 2007-01-19 | 2.97 | 3.37 | 2.96 | 3.35 | 389874 | 1246587 | 0.41 | 13.95% |
| 2007-01-12 | 2.90 | 3.18 | 2.89 | 2.94 | 323769 | 984054 | 0.05 | 1.73% |
| 2007-01-05 | 2.83 | 2.90 | 2.80 | 2.89 | 51802 | 147883 | 0.06 | 2.12% |
| 2006-12-29 | 2.90 | 3.02 | 2.80 | 2.83 | 202393 | 592014 | -0.07 | -2.41% |
| 2006-12-22 | 2.93 | 2.97 | 2.83 | 2.90 | 146417 | 424012 | -0.02 | -0.69% |
| 2006-12-15 | 2.75 | 2.96 | 2.71 | 2.92 | 204746 | 588933 | 0.16 | 5.80% |
| 2006-12-08 | 2.82 | 2.89 | 2.74 | 2.76 | 151924 | 431073 | -0.06 | -2.13% |
| 2006-12-01 | 2.77 | 2.83 | 2.74 | 2.82 | 91568 | 255533 | 0.05 | 1.80% |
