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 | 7.00 | 7.12 | 5.95 | 6.12 | 480544 | 3150953 | -0.90 | -12.82% |
| 2009-11-20 | 6.50 | 7.10 | 6.47 | 7.02 | 578320 | 3936700 | 0.51 | 7.83% |
| 2009-11-13 | 6.05 | 6.73 | 5.88 | 6.51 | 637229 | 4062586 | 0.43 | 7.07% |
| 2009-11-06 | 5.44 | 6.23 | 5.35 | 6.08 | 484119 | 2850556 | 0.59 | 10.75% |
| 2009-10-30 | 5.83 | 5.84 | 5.31 | 5.49 | 210097 | 1162135 | -0.33 | -5.67% |
| 2009-10-23 | 5.45 | 5.85 | 5.41 | 5.82 | 321725 | 1827056 | 0.38 | 6.99% |
| 2009-10-16 | 5.38 | 5.65 | 5.28 | 5.44 | 252700 | 1382955 | 0.06 | 1.11% |
| 2009-10-09 | 5.16 | 5.60 | 5.16 | 5.38 | 40068 | 213387 | 0.25 | 4.87% |
| 2009-09-30 | 5.60 | 5.72 | 4.98 | 5.13 | 146339 | 770522 | -0.47 | -8.39% |
| 2009-09-25 | 5.61 | 5.86 | 5.27 | 5.60 | 370475 | 2063029 | -0.06 | -1.06% |
| 2009-09-18 | 5.74 | 6.46 | 5.52 | 5.66 | 859241 | 5192251 | -0.15 | -2.58% |
| 2009-09-11 | 5.60 | 6.17 | 5.50 | 5.81 | 1010038 | 5878732 | -0.06 | -1.02% |
| 2009-09-04 | 4.84 | 5.87 | 4.71 | 5.87 | 836282 | 4494868 | 1.01 | 20.78% |
| 2009-08-28 | 4.64 | 5.19 | 4.41 | 4.86 | 398439 | 1940874 | 0.25 | 5.42% |
| 2009-08-21 | 5.05 | 5.15 | 4.36 | 4.61 | 284905 | 1339497 | -0.50 | -9.79% |
| 2009-08-14 | 5.28 | 5.47 | 4.92 | 5.11 | 311417 | 1626159 | -0.09 | -1.73% |
| 2009-08-07 | 5.26 | 5.54 | 5.20 | 5.20 | 312859 | 1684585 | -0.06 | -1.14% |
| 2009-07-31 | 5.39 | 5.55 | 4.88 | 5.26 | 358862 | 1883987 | -0.14 | -2.59% |
| 2009-07-24 | 5.64 | 5.80 | 5.28 | 5.40 | 368091 | 2044375 | -0.34 | -5.92% |
| 2009-07-17 | 5.10 | 5.74 | 5.05 | 5.74 | 478038 | 2575153 | 0.64 | 12.55% |
| 2009-07-10 | 4.95 | 5.25 | 4.86 | 5.10 | 364584 | 1844146 | 0.18 | 3.66% |
| 2009-07-03 | 4.95 | 5.14 | 4.79 | 4.92 | 381689 | 1883402 | -0.16 | -3.15% |
| 2009-06-25 | 4.71 | 5.20 | 4.66 | 5.08 | 496340 | 2424872 | 0.40 | 8.55% |
| 2009-06-19 | 4.69 | 5.00 | 4.60 | 4.68 | 455656 | 2196262 | 0.03 | 0.65% |
| 2009-06-12 | 4.46 | 4.84 | 4.39 | 4.65 | 520823 | 2418920 | 0.22 | 4.97% |
| 2009-06-05 | 4.31 | 4.55 | 4.25 | 4.43 | 272380 | 1200352 | 0.11 | 2.55% |
| 2009-05-27 | 4.05 | 4.45 | 3.98 | 4.32 | 214847 | 916318 | 0.15 | 3.60% |
| 2009-05-21 | 4.25 | 4.45 | 4.16 | 4.17 | 329044 | 1416259 | -0.09 | -2.11% |
| 2009-05-15 | 4.28 | 4.34 | 4.01 | 4.26 | 318584 | 1336085 | -0.04 | -0.93% |
| 2009-05-08 | 3.96 | 4.55 | 3.93 | 4.30 | 483096 | 2048435 | 0.35 | 8.86% |
| 2009-04-30 | 4.05 | 4.08 | 3.68 | 3.95 | 157794 | 607119 | -0.04 | -1.00% |
| 2009-04-24 | 4.18 | 4.44 | 3.82 | 3.99 | 364063 | 1530561 | -0.20 | -4.77% |
| 2009-04-17 | 4.20 | 4.37 | 4.01 | 4.19 | 357208 | 1486205 | -0.04 | -0.95% |
| 2009-04-10 | 3.91 | 4.31 | 3.86 | 4.23 | 351183 | 1442063 | 0.34 | 8.74% |
| 2009-04-03 | 3.99 | 4.10 | 3.78 | 3.89 | 251465 | 992427 | -0.06 | -1.52% |
| 2009-03-27 | 3.83 | 4.06 | 3.70 | 3.95 | 293215 | 1131731 | 0.10 | 2.60% |
| 2009-03-20 | 3.83 | 4.08 | 3.68 | 3.85 | 460069 | 1794456 | 0.03 | 0.79% |
| 2009-03-13 | 3.46 | 3.96 | 3.25 | 3.82 | 404218 | 1501524 | 0.37 | 10.72% |
| 2009-03-06 | 3.10 | 3.52 | 3.10 | 3.45 | 142084 | 477883 | 0.30 | 9.52% |
| 2009-02-27 | 3.90 | 3.97 | 3.11 | 3.15 | 217029 | 799200 | -0.74 | -19.02% |
| 2009-02-20 | 4.14 | 4.15 | 3.55 | 3.89 | 231515 | 887085 | -0.21 | -5.12% |
| 2009-02-13 | 3.54 | 4.21 | 3.37 | 4.10 | 339718 | 1303524 | 0.63 | 18.16% |
| 2009-02-06 | 2.94 | 3.60 | 2.94 | 3.47 | 403395 | 1332324 | 0.55 | 18.84% |
| 2009-01-23 | 2.88 | 3.04 | 2.78 | 2.92 | 168366 | 489203 | 0.04 | 1.39% |
| 2009-01-16 | 2.79 | 2.95 | 2.66 | 2.88 | 181627 | 511300 | 0.10 | 3.60% |
| 2009-01-09 | 2.62 | 2.82 | 2.60 | 2.78 | 131388 | 356438 | 0.03 | 1.09% |
| 2008-12-26 | 2.89 | 3.12 | 2.65 | 2.75 | 409317 | 1188146 | -0.15 | -5.17% |
| 2008-12-19 | 2.65 | 2.95 | 2.55 | 2.90 | 203333 | 572393 | 0.30 | 11.54% |
| 2008-12-12 | 2.88 | 2.93 | 2.55 | 2.60 | 199430 | 558135 | -0.15 | -5.46% |
| 2008-12-05 | 2.42 | 2.82 | 2.36 | 2.75 | 252183 | 674116 | 0.32 | 13.17% |
| 2008-11-28 | 2.54 | 2.60 | 2.30 | 2.43 | 109393 | 267233 | -0.13 | -5.08% |
| 2008-11-21 | 2.44 | 2.91 | 2.34 | 2.56 | 307393 | 808729 | 0.07 | 2.81% |
| 2008-11-14 | 2.13 | 2.51 | 2.10 | 2.49 | 190258 | 438260 | 0.39 | 18.57% |
| 2008-11-07 | 2.08 | 2.13 | 1.99 | 2.10 | 67826 | 139876 | 0.03 | 1.45% |
| 2008-10-31 | 2.33 | 2.43 | 2.05 | 2.07 | 100173 | 221029 | -0.33 | -13.75% |
| 2008-10-24 | 2.79 | 2.80 | 2.40 | 2.40 | 281202 | 742935 | -0.36 | -13.04% |
| 2008-10-17 | 2.45 | 2.95 | 2.33 | 2.76 | 305364 | 837517 | 0.24 | 9.52% |
| 2008-10-10 | 2.66 | 2.66 | 2.24 | 2.52 | 53950 | 133283 | -0.11 | -4.18% |
| 2008-09-26 | 2.82 | 2.90 | 2.44 | 2.63 | 99612 | 265274 | -0.02 | -0.76% |
| 2008-09-19 | 2.70 | 2.73 | 2.31 | 2.65 | 50377 | 127933 | -0.06 | -2.21% |
| 2008-09-12 | 2.80 | 2.88 | 2.70 | 2.71 | 48190 | 134502 | -0.22 | -7.51% |
| 2008-09-05 | 3.15 | 3.30 | 2.92 | 2.93 | 81536 | 255320 | -0.25 | -7.86% |
| 2008-08-29 | 3.08 | 3.25 | 2.96 | 3.18 | 98184 | 308317 | 0.11 | 3.58% |
| 2008-08-22 | 3.30 | 3.32 | 2.90 | 3.07 | 105684 | 330324 | -0.23 | -6.97% |
| 2008-08-15 | 3.96 | 3.97 | 3.06 | 3.30 | 99299 | 335441 | -0.66 | -16.67% |
| 2008-08-08 | 4.99 | 5.04 | 3.96 | 3.96 | 209400 | 951306 | -1.19 | -23.11% |
| 2008-08-01 | 4.87 | 5.25 | 4.61 | 5.15 | 324986 | 1609043 | 0.35 | 7.29% |
| 2008-07-25 | 4.28 | 4.88 | 4.10 | 4.80 | 270350 | 1236683 | 0.50 | 11.63% |
| 2008-07-18 | 4.24 | 4.68 | 4.01 | 4.30 | 231718 | 1018465 | 0.08 | 1.90% |
| 2008-07-11 | 4.29 | 4.68 | 4.15 | 4.22 | 180959 | 798123 | -0.03 | -0.71% |
| 2008-07-04 | 3.86 | 4.25 | 3.76 | 4.25 | 74581 | 300063 | 0.39 | 10.10% |
| 2008-06-27 | 4.20 | 4.44 | 3.86 | 3.86 | 142318 | 590839 | -0.49 | -11.26% |
| 2008-06-20 | 4.00 | 4.59 | 3.63 | 4.35 | 238392 | 1018880 | 0.32 | 7.94% |
| 2008-06-13 | 4.70 | 4.70 | 3.98 | 4.03 | 54421 | 226644 | -0.73 | -15.34% |
| 2008-06-06 | 5.65 | 6.05 | 4.75 | 4.76 | 67903 | 385921 | -0.87 | -15.45% |
| 2008-05-30 | 5.76 | 5.86 | 5.50 | 5.63 | 38227 | 216191 | -0.22 | -3.76% |
| 2008-05-23 | 6.06 | 6.14 | 5.40 | 5.85 | 60332 | 351570 | -0.22 | -3.62% |
| 2008-05-16 | 5.81 | 6.33 | 5.80 | 6.07 | 76354 | 470305 | 0.06 | 1.00% |
| 2008-05-09 | 6.15 | 6.24 | 5.86 | 6.01 | 97609 | 594157 | -0.12 | -1.96% |
| 2008-04-30 | 6.09 | 6.61 | 5.85 | 6.13 | 117307 | 727590 | 0.11 | 1.83% |
| 2008-04-25 | 5.86 | 6.18 | 4.81 | 6.02 | 120003 | 679158 | 0.55 | 10.05% |
| 2008-04-18 | 5.80 | 6.08 | 5.43 | 5.47 | 104627 | 609511 | -0.48 | -8.07% |
| 2008-04-11 | 5.79 | 6.32 | 5.58 | 5.95 | 57743 | 346163 | 0.11 | 1.88% |
| 2008-04-03 | 6.92 | 7.04 | 5.50 | 5.84 | 48624 | 302328 | -1.15 | -16.45% |
| 2008-03-28 | 7.30 | 7.45 | 6.50 | 6.99 | 66333 | 469324 | -0.24 | -3.32% |
| 2008-03-21 | 7.60 | 7.74 | 6.40 | 7.23 | 80709 | 568115 | -0.41 | -5.37% |
| 2008-03-14 | 8.05 | 8.28 | 7.40 | 7.64 | 81947 | 650915 | -0.42 | -5.21% |
| 2008-03-07 | 7.86 | 8.58 | 7.80 | 8.06 | 128997 | 1052224 | 0.16 | 2.02% |
| 2008-02-29 | 7.90 | 8.00 | 7.25 | 7.90 | 85374 | 658811 | 0.10 | 1.28% |
| 2008-02-22 | 7.68 | 7.98 | 7.45 | 7.80 | 86174 | 665260 | 0.40 | 5.41% |
| 2008-02-15 | 7.55 | 7.88 | 7.14 | 7.40 | 39942 | 296659 | -0.07 | -0.94% |
| 2008-02-05 | 6.95 | 7.58 | 6.95 | 7.47 | 45523 | 332908 | 0.71 | 10.50% |
| 2008-02-01 | 7.91 | 7.99 | 6.58 | 6.76 | 145143 | 1081292 | -1.09 | -13.88% |
| 2008-01-25 | 8.90 | 9.17 | 7.21 | 7.85 | 189621 | 1529452 | -1.05 | -11.80% |
| 2008-01-18 | 8.84 | 9.69 | 8.60 | 8.90 | 218726 | 1997346 | 0.04 | 0.45% |
| 2008-01-11 | 8.99 | 9.48 | 8.70 | 8.86 | 194781 | 1772536 | -0.14 | -1.56% |
| 2008-01-04 | 7.70 | 9.20 | 7.70 | 9.00 | 320913 | 2814525 | 1.33 | 17.34% |
| 2007-12-28 | 7.55 | 7.88 | 7.50 | 7.67 | 118123 | 911573 | 0.17 | 2.27% |
| 2007-12-21 | 7.25 | 7.56 | 7.23 | 7.50 | 93860 | 697660 | 0.18 | 2.46% |
| 2007-12-14 | 7.00 | 7.40 | 6.95 | 7.32 | 97001 | 700559 | 0.22 | 3.10% |
| 2007-12-07 | 6.70 | 7.19 | 6.66 | 7.10 | 54318 | 376316 | 0.38 | 5.66% |
| 2007-11-30 | 7.50 | 7.64 | 6.62 | 6.72 | 115926 | 832991 | -0.78 | -10.40% |
| 2007-11-23 | 7.18 | 7.58 | 6.91 | 7.50 | 192978 | 1406356 | 0.38 | 5.34% |
| 2007-11-16 | 6.39 | 7.25 | 6.25 | 7.12 | 141081 | 977305 | 0.66 | 10.22% |
| 2007-11-09 | 7.10 | 7.33 | 6.20 | 6.46 | 108691 | 743481 | -0.61 | -8.63% |
| 2007-11-02 | 6.28 | 7.28 | 6.12 | 7.07 | 191879 | 1290802 | 0.73 | 11.51% |
| 2007-10-26 | 7.10 | 7.18 | 5.89 | 6.34 | 98776 | 642990 | -0.98 | -13.39% |
| 2007-10-18 | 7.43 | 7.63 | 7.05 | 7.32 | 77926 | 569742 | -0.13 | -1.75% |
| 2007-10-12 | 8.00 | 8.58 | 7.00 | 7.45 | 285441 | 2296665 | -0.43 | -5.46% |
| 2007-09-28 | 7.61 | 8.15 | 7.32 | 7.88 | 175513 | 1367628 | 0.20 | 2.60% |
| 2007-09-21 | 8.30 | 8.59 | 7.45 | 7.68 | 250974 | 2040098 | -0.49 | -6.00% |
| 2007-09-14 | 7.59 | 8.17 | 7.02 | 8.17 | 180708 | 1389567 | 0.50 | 6.52% |
| 2007-09-07 | 7.75 | 8.46 | 7.67 | 7.67 | 249726 | 1994334 | 0.07 | 0.92% |
| 2007-08-31 | 7.59 | 7.80 | 7.20 | 7.60 | 145742 | 1089142 | 0.00 | 0.00% |
| 2007-08-24 | 7.61 | 8.05 | 7.42 | 7.60 | 168469 | 1296956 | 0.05 | 0.66% |
| 2007-08-17 | 7.63 | 7.79 | 7.16 | 7.55 | 142575 | 1069409 | -0.09 | -1.18% |
| 2007-08-10 | 8.03 | 8.30 | 7.11 | 7.64 | 233733 | 1783579 | -0.38 | -4.74% |
| 2007-08-03 | 7.48 | 8.50 | 7.08 | 8.02 | 648449 | 5138997 | 0.49 | 6.51% |
| 2007-07-27 | 5.88 | 7.70 | 5.88 | 7.53 | 330648 | 2254132 | 1.58 | 26.55% |
| 2007-07-20 | 5.70 | 6.13 | 5.35 | 5.95 | 141497 | 825643 | 0.23 | 4.02% |
| 2007-07-13 | 6.20 | 6.41 | 5.67 | 5.72 | 126113 | 753324 | -0.47 | -7.59% |
| 2007-07-06 | 6.20 | 7.01 | 5.71 | 6.19 | 269499 | 1734766 | 0.01 | 0.16% |
| 2007-06-29 | 6.31 | 6.40 | 5.44 | 6.18 | 179509 | 1076010 | -0.12 | -1.91% |
| 2007-06-22 | 7.49 | 7.82 | 6.30 | 6.30 | 234504 | 1687396 | -1.11 | -14.98% |
| 2007-06-15 | 6.81 | 7.83 | 6.16 | 7.41 | 316755 | 2241134 | 0.60 | 8.81% |
| 2007-06-08 | 7.26 | 7.43 | 6.02 | 6.81 | 273123 | 1809548 | -0.62 | -8.35% |
| 2007-06-01 | 10.20 | 10.50 | 7.43 | 7.43 | 378653 | 3488910 | -2.61 | -26.00% |
| 2007-05-25 | 8.63 | 10.20 | 8.61 | 10.04 | 375279 | 3622979 | 1.04 | 11.56% |
| 2007-05-18 | 9.39 | 9.59 | 8.55 | 9.00 | 258398 | 2349038 | -0.62 | -6.45% |
| 2007-05-10 | 9.18 | 10.30 | 9.01 | 9.62 | 350980 | 3399716 | 0.33 | 3.55% |
| 2007-04-27 | 8.49 | 9.72 | 8.49 | 9.29 | 492032 | 4446445 | 0.80 | 9.42% |
| 2007-04-20 | 7.92 | 9.20 | 7.92 | 8.49 | 467972 | 3954497 | 0.49 | 6.12% |
| 2007-04-13 | 8.00 | 8.78 | 7.71 | 8.00 | 419500 | 3415308 | 0.06 | 0.76% |
| 2007-04-06 | 7.64 | 8.20 | 7.50 | 7.94 | 286546 | 2233649 | 0.23 | 2.98% |
| 2007-03-30 | 7.70 | 8.78 | 6.00 | 7.71 | 922212 | 7107165 | 2.66 | 52.67% |
| 2007-01-18 | 4.45 | 5.17 | 4.45 | 5.05 | 120613 | 592549 | 0.59 | 13.23% |
| 2007-01-12 | 4.25 | 4.72 | 4.18 | 4.46 | 101835 | 456867 | 0.29 | 6.95% |
| 2007-01-05 | 4.50 | 4.55 | 4.06 | 4.17 | 70703 | 300217 | -0.32 | -7.13% |
| 2006-12-22 | 4.18 | 4.64 | 4.02 | 4.49 | 92355 | 395803 | 0.32 | 7.67% |
| 2006-12-15 | 4.10 | 4.42 | 3.99 | 4.17 | 111175 | 476494 | -0.09 | -2.11% |
| 2006-12-07 | 3.96 | 4.36 | 3.90 | 4.26 | 96502 | 401132 | 0.29 | 7.30% |
| 2006-12-01 | 3.88 | 4.06 | 3.86 | 3.97 | 53477 | 212586 | 0.10 | 2.58% |
