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 | 8.52 | 9.08 | 7.59 | 7.73 | 433914 | 3605739 | -0.79 | -9.27% |
| 2009-11-20 | 8.40 | 8.62 | 8.07 | 8.52 | 419254 | 3511638 | 0.30 | 3.65% |
| 2009-11-13 | 7.00 | 8.22 | 7.00 | 8.22 | 418253 | 3231864 | 1.22 | 17.43% |
| 2009-11-06 | 6.33 | 7.19 | 6.24 | 7.00 | 317910 | 2195294 | 0.60 | 9.38% |
| 2009-10-30 | 6.51 | 6.93 | 6.32 | 6.40 | 352598 | 2332927 | -0.08 | -1.24% |
| 2009-10-23 | 5.97 | 6.62 | 5.95 | 6.48 | 392554 | 2497851 | 0.48 | 8.00% |
| 2009-10-16 | 5.56 | 6.04 | 5.56 | 6.00 | 215781 | 1264816 | 0.37 | 6.57% |
| 2009-10-09 | 5.63 | 5.70 | 5.49 | 5.63 | 38248 | 213609 | 0.17 | 3.11% |
| 2009-09-30 | 5.54 | 5.63 | 5.34 | 5.46 | 179798 | 1000353 | -0.04 | -0.73% |
| 2009-09-25 | 6.05 | 6.10 | 5.32 | 5.50 | 167732 | 962225 | -0.50 | -8.33% |
| 2009-09-18 | 5.60 | 6.19 | 5.58 | 6.00 | 274903 | 1628528 | 0.42 | 7.53% |
| 2009-09-11 | 5.80 | 6.00 | 5.45 | 5.58 | 161060 | 917128 | -0.22 | -3.79% |
| 2009-09-04 | 5.60 | 5.89 | 5.32 | 5.80 | 121418 | 680154 | -0.09 | -1.53% |
| 2009-08-28 | 5.60 | 6.00 | 5.29 | 5.89 | 210804 | 1200485 | 0.53 | 9.89% |
| 2009-08-21 | 5.41 | 5.48 | 4.91 | 5.36 | 227799 | 1187706 | -0.33 | -5.80% |
| 2009-08-14 | 5.94 | 6.33 | 5.69 | 5.69 | 505525 | 3083289 | -0.18 | -3.07% |
| 2009-08-07 | 5.89 | 6.13 | 5.81 | 5.87 | 210943 | 1257399 | -0.01 | -0.17% |
| 2009-07-31 | 5.97 | 6.20 | 5.41 | 5.88 | 260880 | 1523479 | -0.04 | -0.68% |
| 2009-07-24 | 6.11 | 6.33 | 5.89 | 5.92 | 359555 | 2195073 | -0.19 | -3.11% |
| 2009-07-17 | 6.20 | 6.29 | 5.80 | 6.11 | 418214 | 2510632 | 0.09 | 1.50% |
| 2009-07-10 | 5.04 | 6.02 | 4.93 | 6.02 | 421742 | 2300512 | 0.97 | 19.21% |
| 2009-07-03 | 5.19 | 5.27 | 4.85 | 5.05 | 177616 | 889466 | 0.02 | 0.40% |
| 2009-06-25 | 4.85 | 5.20 | 4.85 | 5.03 | 204614 | 1036520 | 0.17 | 3.50% |
| 2009-06-19 | 5.06 | 5.12 | 4.71 | 4.86 | 185498 | 903011 | -0.20 | -3.95% |
| 2009-06-12 | 4.56 | 5.26 | 4.56 | 5.06 | 429423 | 2135889 | 0.50 | 10.96% |
| 2009-06-05 | 4.57 | 4.74 | 4.49 | 4.56 | 164725 | 756383 | 0.12 | 2.70% |
| 2009-05-22 | 4.89 | 4.94 | 4.39 | 4.44 | 462568 | 2147094 | -0.35 | -7.31% |
| 2009-05-15 | 3.93 | 4.79 | 3.93 | 4.79 | 546978 | 2512636 | 1.05 | 28.07% |
| 2009-04-08 | 3.45 | 3.83 | 3.45 | 3.74 | 182657 | 685535 | 0.25 | 7.16% |
| 2009-04-03 | 3.53 | 3.59 | 3.37 | 3.49 | 350451 | 1220895 | -0.03 | -0.85% |
| 2009-03-27 | 3.50 | 3.62 | 3.40 | 3.52 | 243010 | 853308 | 0.03 | 0.86% |
| 2009-03-20 | 3.27 | 3.50 | 3.15 | 3.49 | 363959 | 1205714 | 0.22 | 6.73% |
| 2009-03-13 | 3.00 | 3.27 | 2.83 | 3.27 | 307394 | 957812 | 0.28 | 9.37% |
| 2009-03-06 | 2.68 | 3.16 | 2.60 | 2.99 | 292110 | 864323 | 0.28 | 10.33% |
| 2009-02-27 | 3.08 | 3.19 | 2.69 | 2.71 | 227988 | 678375 | -0.37 | -12.01% |
| 2009-02-20 | 3.25 | 3.40 | 2.91 | 3.08 | 330522 | 1045952 | -0.12 | -3.75% |
| 2009-02-13 | 2.96 | 3.25 | 2.89 | 3.20 | 425120 | 1301389 | 0.25 | 8.47% |
| 2009-02-06 | 2.70 | 2.98 | 2.70 | 2.95 | 307680 | 876649 | 0.38 | 14.79% |
| 2009-01-23 | 2.54 | 2.72 | 2.51 | 2.57 | 129856 | 335614 | 0.03 | 1.18% |
| 2009-01-16 | 2.46 | 2.58 | 2.40 | 2.54 | 119340 | 299662 | 0.07 | 2.83% |
| 2009-01-09 | 2.41 | 2.54 | 2.36 | 2.47 | 88786 | 218164 | -0.02 | -0.80% |
| 2008-12-26 | 2.66 | 2.74 | 2.35 | 2.49 | 126271 | 324054 | -0.18 | -6.74% |
| 2008-12-19 | 2.66 | 2.72 | 2.55 | 2.67 | 206564 | 542450 | -0.04 | -1.48% |
| 2008-12-12 | 2.54 | 2.89 | 2.53 | 2.71 | 245692 | 672971 | 0.18 | 7.12% |
| 2008-12-05 | 2.30 | 2.57 | 2.29 | 2.53 | 147528 | 363692 | 0.24 | 10.48% |
| 2008-11-28 | 2.41 | 2.47 | 2.22 | 2.29 | 68796 | 160470 | -0.09 | -3.78% |
| 2008-11-21 | 2.56 | 2.57 | 2.30 | 2.38 | 143539 | 352979 | -0.06 | -2.46% |
| 2008-11-14 | 2.23 | 2.47 | 2.19 | 2.44 | 109215 | 255858 | 0.25 | 11.42% |
| 2008-11-07 | 2.20 | 2.26 | 2.12 | 2.19 | 26422 | 57792 | -0.03 | -1.35% |
| 2008-10-31 | 2.33 | 2.40 | 2.21 | 2.22 | 31121 | 70996 | -0.18 | -7.50% |
| 2008-10-24 | 2.60 | 2.65 | 2.33 | 2.40 | 30868 | 76854 | -0.23 | -8.74% |
| 2008-10-17 | 2.73 | 2.94 | 2.46 | 2.63 | 88471 | 236205 | -0.10 | -3.66% |
| 2008-10-10 | 2.74 | 2.76 | 2.52 | 2.73 | 71210 | 188542 | -0.05 | -1.80% |
| 2008-09-26 | 2.70 | 2.86 | 2.57 | 2.78 | 171758 | 466132 | 0.21 | 8.17% |
| 2008-09-19 | 2.42 | 2.57 | 2.29 | 2.57 | 114165 | 279408 | 0.18 | 7.53% |
| 2008-09-12 | 2.45 | 2.48 | 2.24 | 2.39 | 56680 | 134791 | -0.07 | -2.85% |
| 2008-09-05 | 2.64 | 2.67 | 2.43 | 2.46 | 58080 | 146986 | -0.22 | -8.21% |
| 2008-08-29 | 2.73 | 2.88 | 2.60 | 2.68 | 54749 | 147988 | -0.07 | -2.54% |
| 2008-08-22 | 2.80 | 2.89 | 2.52 | 2.75 | 99514 | 273869 | -0.04 | -1.43% |
| 2008-08-15 | 3.14 | 3.14 | 2.67 | 2.79 | 80006 | 226667 | -0.35 | -11.15% |
| 2008-08-08 | 3.58 | 3.58 | 3.14 | 3.14 | 79392 | 264873 | -0.47 | -13.02% |
| 2008-08-01 | 3.81 | 3.93 | 3.43 | 3.61 | 155530 | 579545 | -0.18 | -4.75% |
| 2008-07-25 | 3.77 | 3.85 | 3.54 | 3.79 | 212356 | 785975 | 0.03 | 0.80% |
| 2008-07-11 | 3.63 | 4.02 | 3.63 | 3.76 | 103676 | 396855 | 0.13 | 3.58% |
| 2008-07-04 | 3.70 | 3.74 | 3.38 | 3.63 | 63880 | 229353 | -0.24 | -6.20% |
| 2008-06-27 | 3.67 | 4.07 | 3.59 | 3.87 | 81934 | 319915 | 0.21 | 5.74% |
| 2008-06-20 | 4.41 | 4.50 | 3.63 | 3.66 | 123678 | 492928 | -0.84 | -18.67% |
| 2008-06-13 | 5.17 | 5.18 | 4.50 | 4.50 | 51611 | 248646 | -0.92 | -16.97% |
| 2008-06-06 | 5.80 | 5.84 | 5.31 | 5.42 | 69022 | 382032 | -0.34 | -5.90% |
| 2008-05-30 | 5.99 | 6.60 | 5.68 | 5.76 | 94375 | 563024 | 0.06 | 1.05% |
| 2008-05-09 | 5.40 | 5.70 | 4.60 | 5.70 | 100058 | 499738 | 0.55 | 10.68% |
| 2008-04-18 | 5.89 | 5.99 | 5.15 | 5.15 | 81750 | 447143 | -0.87 | -14.45% |
| 2008-04-11 | 5.40 | 6.48 | 5.39 | 6.02 | 211595 | 1303000 | 0.69 | 12.95% |
| 2008-04-03 | 6.27 | 6.28 | 5.24 | 5.33 | 77299 | 436291 | -0.95 | -15.13% |
| 2008-03-28 | 7.03 | 7.18 | 5.96 | 6.28 | 139514 | 915107 | -0.75 | -10.67% |
| 2008-03-21 | 7.65 | 7.67 | 6.91 | 7.03 | 52278 | 378009 | -0.62 | -8.11% |
| 2008-03-14 | 8.20 | 8.27 | 7.51 | 7.65 | 80988 | 637124 | -0.62 | -7.50% |
| 2008-03-07 | 8.24 | 8.46 | 7.87 | 8.27 | 113623 | 934186 | 0.03 | 0.36% |
| 2008-02-29 | 8.26 | 8.46 | 7.70 | 8.24 | 89466 | 723303 | -0.08 | -0.96% |
| 2008-02-22 | 8.25 | 9.07 | 8.11 | 8.32 | 161961 | 1389609 | 0.06 | 0.73% |
| 2008-02-14 | 8.03 | 8.36 | 7.96 | 8.26 | 55067 | 451628 | 0.19 | 2.35% |
| 2008-02-05 | 7.60 | 8.10 | 7.50 | 8.07 | 54139 | 426176 | 0.79 | 10.85% |
| 2008-02-01 | 8.10 | 8.15 | 7.21 | 7.28 | 111889 | 856987 | -0.79 | -9.79% |
| 2008-01-25 | 8.77 | 8.77 | 7.54 | 8.07 | 198133 | 1593052 | -0.73 | -8.29% |
| 2008-01-18 | 9.05 | 9.37 | 8.52 | 8.80 | 223789 | 1998282 | -0.21 | -2.33% |
| 2008-01-11 | 9.11 | 9.43 | 8.50 | 9.01 | 258740 | 2321974 | -0.09 | -0.99% |
| 2008-01-04 | 8.72 | 9.35 | 8.72 | 9.10 | 217439 | 1968061 | 0.61 | 7.18% |
| 2007-12-28 | 8.51 | 8.55 | 7.85 | 8.49 | 221039 | 1818493 | 0.39 | 4.82% |
| 2007-12-19 | 7.87 | 8.11 | 7.70 | 8.10 | 93055 | 738756 | 0.21 | 2.66% |
| 2007-12-14 | 7.25 | 7.94 | 7.11 | 7.89 | 183280 | 1402220 | 0.62 | 8.53% |
| 2007-12-07 | 7.01 | 7.30 | 6.60 | 7.27 | 140549 | 970306 | 0.26 | 3.71% |
| 2007-11-30 | 7.23 | 7.31 | 7.00 | 7.01 | 110514 | 787552 | -0.17 | -2.37% |
| 2007-11-23 | 7.88 | 8.60 | 7.10 | 7.18 | 479753 | 3726884 | -0.32 | -4.27% |
| 2007-08-31 | 7.20 | 7.50 | 6.78 | 7.50 | 248047 | 1770603 | 0.29 | 4.02% |
| 2007-08-24 | 6.73 | 7.50 | 6.65 | 7.21 | 309394 | 2202756 | 0.59 | 8.91% |
| 2007-08-17 | 6.60 | 6.84 | 6.42 | 6.62 | 193708 | 1288760 | 0.05 | 0.76% |
| 2007-08-10 | 6.86 | 7.30 | 6.50 | 6.57 | 203475 | 1412916 | -0.05 | -0.76% |
| 2007-08-03 | 7.11 | 7.39 | 6.46 | 6.62 | 261927 | 1819778 | -0.57 | -7.93% |
| 2007-07-27 | 6.77 | 7.35 | 6.76 | 7.19 | 277530 | 1950083 | 0.52 | 7.80% |
| 2007-07-20 | 6.27 | 6.67 | 5.92 | 6.67 | 237823 | 1497616 | 0.17 | 2.62% |
| 2007-07-13 | 7.13 | 7.40 | 6.11 | 6.50 | 184251 | 1211432 | -1.01 | -13.45% |
| 2007-06-22 | 7.63 | 8.40 | 7.51 | 7.51 | 265116 | 2104534 | 0.11 | 1.49% |
| 2007-06-15 | 7.90 | 8.74 | 7.40 | 7.40 | 445607 | 3563423 | -0.92 | -11.06% |
| 2007-05-31 | 8.75 | 9.67 | 8.32 | 8.32 | 752227 | 6664162 | -0.39 | -4.48% |
| 2007-05-25 | 8.91 | 9.28 | 8.67 | 8.71 | 345765 | 3092173 | 0.22 | 2.59% |
| 2007-05-18 | 7.67 | 8.49 | 7.34 | 8.49 | 550559 | 4387068 | 0.81 | 10.55% |
| 2007-05-11 | 8.03 | 8.43 | 7.53 | 7.68 | 345634 | 2746408 | 0.03 | 0.39% |
| 2007-04-26 | 6.46 | 7.65 | 6.35 | 7.65 | 389017 | 2669986 | 1.19 | 18.42% |
| 2007-04-20 | 6.28 | 6.73 | 6.16 | 6.46 | 789594 | 5122243 | 0.18 | 2.87% |
| 2007-04-13 | 6.05 | 6.44 | 5.82 | 6.28 | 585417 | 3574962 | 0.28 | 4.67% |
| 2007-04-06 | 5.64 | 6.14 | 5.59 | 6.00 | 610755 | 3572856 | 0.06 | 1.01% |
| 2007-03-30 | 6.01 | 6.98 | 5.94 | 5.94 | 608284 | 3758270 | 2.34 | 65.00% |
| 2007-01-19 | 3.00 | 3.67 | 2.99 | 3.60 | 424895 | 1444502 | 0.57 | 18.81% |
| 2007-01-12 | 2.82 | 3.11 | 2.78 | 3.03 | 330151 | 974243 | 0.34 | 12.64% |
| 2007-01-05 | 2.45 | 2.73 | 2.44 | 2.69 | 264545 | 694246 | 0.24 | 9.80% |
| 2006-12-01 | 2.43 | 2.50 | 2.34 | 2.45 | 147126 | 357751 | 0.06 | 2.51% |
