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 | 8.66 | 8.90 | 7.53 | 7.63 | 906804 | 7490756 | -0.97 | -11.28% |
| 2009-11-20 | 8.35 | 8.70 | 8.20 | 8.60 | 939658 | 7960519 | 0.31 | 3.74% |
| 2009-11-13 | 8.70 | 9.03 | 8.07 | 8.29 | 1377012 | 11605383 | -0.44 | -5.04% |
| 2009-11-06 | 7.51 | 9.06 | 7.41 | 8.73 | 1306667 | 11009116 | 1.00 | 12.94% |
| 2009-10-30 | 6.62 | 8.08 | 6.61 | 7.73 | 1611831 | 12076928 | 1.08 | 16.24% |
| 2009-10-23 | 6.46 | 6.89 | 6.36 | 6.65 | 354498 | 2363864 | 0.21 | 3.26% |
| 2009-10-16 | 6.29 | 6.67 | 6.24 | 6.44 | 253175 | 1623250 | 0.18 | 2.88% |
| 2009-10-09 | 5.95 | 6.26 | 5.92 | 6.26 | 58032 | 357639 | 0.38 | 6.46% |
| 2009-09-30 | 6.43 | 6.52 | 5.70 | 5.88 | 139157 | 841982 | -0.47 | -7.40% |
| 2009-09-25 | 6.66 | 7.05 | 6.30 | 6.35 | 395241 | 2615971 | -0.35 | -5.22% |
| 2009-09-18 | 6.45 | 7.24 | 6.37 | 6.70 | 853303 | 5893129 | 0.28 | 4.36% |
| 2009-09-11 | 6.40 | 6.69 | 6.25 | 6.42 | 464798 | 3013473 | 0.08 | 1.26% |
| 2009-09-04 | 6.54 | 6.55 | 5.89 | 6.34 | 639082 | 4000206 | -0.20 | -3.06% |
| 2009-08-28 | 5.85 | 6.78 | 5.63 | 6.54 | 767617 | 4828301 | 0.68 | 11.60% |
| 2009-08-21 | 5.98 | 5.98 | 5.37 | 5.86 | 435951 | 2476047 | 0.00 | 0.00% |
| 2009-08-14 | 6.66 | 6.74 | 5.75 | 5.86 | 406844 | 2515967 | -0.72 | -10.94% |
| 2009-08-07 | 6.79 | 6.95 | 6.55 | 6.58 | 633953 | 4271688 | -0.14 | -2.08% |
| 2009-07-31 | 7.27 | 7.46 | 6.12 | 6.72 | 766061 | 5298291 | -0.59 | -8.07% |
| 2009-07-24 | 7.25 | 7.59 | 6.95 | 7.31 | 843302 | 6151583 | 0.09 | 1.25% |
| 2009-07-17 | 7.20 | 7.52 | 7.07 | 7.22 | 581222 | 4233652 | 0.02 | 0.28% |
| 2009-07-10 | 6.76 | 7.55 | 6.60 | 7.20 | 723841 | 5035183 | 0.42 | 6.20% |
| 2009-07-03 | 6.87 | 7.18 | 6.61 | 6.78 | 936045 | 6426642 | 0.02 | 0.30% |
| 2009-06-26 | 5.95 | 6.98 | 5.65 | 6.76 | 1049685 | 6544596 | 0.85 | 14.38% |
| 2009-06-19 | 5.95 | 6.24 | 5.80 | 5.91 | 784123 | 4714343 | -0.05 | -0.84% |
| 2009-06-12 | 5.52 | 6.07 | 5.36 | 5.96 | 739083 | 4240105 | 0.44 | 7.97% |
| 2009-06-05 | 5.65 | 5.96 | 5.52 | 5.52 | 572893 | 3289742 | -0.08 | -1.43% |
| 2009-05-27 | 5.38 | 5.90 | 5.30 | 5.60 | 399457 | 2256825 | 0.03 | 0.54% |
| 2009-05-22 | 5.26 | 6.00 | 5.20 | 5.57 | 1271728 | 7104883 | 0.30 | 5.69% |
| 2009-05-15 | 5.14 | 5.39 | 4.82 | 5.27 | 724166 | 3725132 | 0.23 | 4.56% |
| 2009-05-07 | 4.76 | 5.36 | 4.71 | 5.04 | 793325 | 4096702 | 0.26 | 5.44% |
| 2009-04-30 | 4.67 | 4.84 | 4.47 | 4.78 | 360110 | 1672925 | 0.16 | 3.46% |
| 2009-04-24 | 4.76 | 5.55 | 4.60 | 4.62 | 1342845 | 6863906 | -0.25 | -5.13% |
| 2009-04-17 | 4.74 | 5.00 | 4.56 | 4.87 | 981471 | 4672623 | 0.15 | 3.18% |
| 2009-04-10 | 4.85 | 4.98 | 4.42 | 4.72 | 873654 | 4160704 | -0.03 | -0.63% |
| 2009-04-03 | 4.50 | 4.78 | 4.28 | 4.75 | 944073 | 4314453 | 0.25 | 5.56% |
| 2009-03-27 | 4.30 | 4.56 | 4.08 | 4.50 | 827805 | 3644147 | 0.16 | 3.69% |
| 2009-03-20 | 4.06 | 4.40 | 3.95 | 4.34 | 546289 | 2322926 | 0.25 | 6.11% |
| 2009-03-13 | 4.13 | 4.25 | 3.89 | 4.09 | 401498 | 1640936 | -0.04 | -0.97% |
| 2009-03-06 | 3.68 | 4.36 | 3.61 | 4.13 | 655174 | 2671245 | 0.37 | 9.84% |
| 2009-02-27 | 4.90 | 5.23 | 3.74 | 3.76 | 1139493 | 5269946 | -1.28 | -25.40% |
| 2009-02-20 | 4.25 | 5.12 | 4.13 | 5.04 | 1653761 | 7638795 | 0.86 | 20.57% |
| 2009-02-13 | 3.67 | 4.23 | 3.58 | 4.18 | 1227414 | 4806024 | 0.54 | 14.84% |
| 2009-02-06 | 3.15 | 3.69 | 3.15 | 3.64 | 891610 | 3081095 | 0.49 | 15.56% |
| 2009-01-23 | 3.24 | 3.32 | 3.10 | 3.15 | 421057 | 1342782 | -0.11 | -3.37% |
| 2009-01-16 | 3.00 | 3.40 | 2.96 | 3.26 | 618895 | 1977407 | 0.24 | 7.95% |
| 2009-01-09 | 2.90 | 3.14 | 2.90 | 3.02 | 349880 | 1059448 | 0.16 | 5.59% |
| 2008-12-31 | 3.03 | 3.08 | 2.86 | 2.86 | 158101 | 469140 | -0.21 | -6.84% |
| 2008-12-26 | 3.48 | 3.65 | 3.03 | 3.07 | 580746 | 1931845 | -0.41 | -11.78% |
| 2008-12-19 | 3.22 | 3.65 | 3.03 | 3.48 | 740819 | 2511518 | 0.33 | 10.48% |
| 2008-12-12 | 3.30 | 3.74 | 3.07 | 3.15 | 1375636 | 4828336 | -0.06 | -1.87% |
| 2008-12-05 | 2.95 | 3.30 | 2.86 | 3.21 | 665519 | 2074949 | 0.21 | 7.00% |
| 2008-11-28 | 3.33 | 3.50 | 2.90 | 3.00 | 955820 | 3068247 | -0.25 | -7.69% |
| 2008-11-21 | 2.82 | 3.38 | 2.70 | 3.25 | 1158560 | 3506153 | 0.43 | 15.25% |
| 2008-11-14 | 2.32 | 2.85 | 2.30 | 2.82 | 728623 | 1890796 | 0.57 | 25.33% |
| 2008-11-07 | 2.20 | 2.32 | 2.02 | 2.25 | 225509 | 492471 | 0.05 | 2.27% |
| 2008-10-31 | 2.60 | 2.68 | 2.17 | 2.20 | 213306 | 518381 | -0.52 | -19.12% |
| 2008-10-24 | 2.64 | 2.95 | 2.58 | 2.72 | 236510 | 654927 | 0.10 | 3.82% |
| 2008-10-17 | 2.80 | 3.09 | 2.53 | 2.62 | 215621 | 593885 | -0.26 | -9.03% |
| 2008-10-10 | 3.61 | 3.61 | 2.88 | 2.88 | 261972 | 859134 | -0.77 | -21.10% |
| 2008-09-26 | 3.68 | 3.86 | 3.16 | 3.65 | 573029 | 2035949 | 0.14 | 3.99% |
| 2008-09-19 | 3.37 | 3.52 | 3.06 | 3.51 | 285963 | 952481 | 0.16 | 4.78% |
| 2008-09-12 | 3.37 | 3.63 | 3.22 | 3.35 | 360218 | 1232671 | -0.08 | -2.33% |
| 2008-09-05 | 3.41 | 4.16 | 3.20 | 3.43 | 468461 | 1742780 | -0.04 | -1.15% |
| 2008-08-29 | 3.79 | 3.87 | 3.16 | 3.47 | 218308 | 761975 | -0.34 | -8.92% |
| 2008-08-22 | 4.08 | 4.15 | 3.50 | 3.81 | 347674 | 1331897 | -0.26 | -6.39% |
| 2008-08-15 | 4.87 | 4.88 | 3.77 | 4.07 | 354858 | 1483692 | -0.88 | -17.78% |
| 2008-08-08 | 6.10 | 6.20 | 4.95 | 4.95 | 267810 | 1504623 | -1.24 | -20.03% |
| 2008-08-01 | 6.99 | 6.99 | 5.85 | 6.19 | 383179 | 2426633 | -0.37 | -5.64% |
| 2008-07-24 | 6.35 | 6.80 | 6.20 | 6.56 | 445546 | 2909265 | 0.31 | 4.96% |
| 2008-07-18 | 6.51 | 6.88 | 5.58 | 6.25 | 530046 | 3299788 | -0.25 | -3.85% |
| 2008-07-11 | 5.91 | 7.38 | 5.91 | 6.50 | 1026934 | 6859359 | 0.80 | 14.04% |
| 2008-07-04 | 7.70 | 8.16 | 5.12 | 5.70 | 681403 | 4093034 | -1.83 | -24.30% |
| 2008-05-23 | 8.50 | 8.93 | 7.20 | 7.53 | 532801 | 4267404 | -0.91 | -10.78% |
| 2008-05-16 | 7.77 | 9.21 | 7.60 | 8.44 | 1047465 | 9079247 | 0.41 | 5.11% |
| 2008-05-08 | 7.80 | 8.49 | 7.69 | 8.03 | 666483 | 5346970 | 0.45 | 5.94% |
| 2008-04-30 | 7.19 | 7.58 | 6.80 | 7.58 | 405178 | 2885755 | 0.26 | 3.55% |
| 2008-04-25 | 7.95 | 8.15 | 6.16 | 7.32 | 656881 | 4632623 | -0.20 | -2.66% |
| 2008-04-17 | 7.50 | 8.50 | 7.40 | 7.52 | 553658 | 4440826 | -0.30 | -3.84% |
| 2008-04-11 | 7.10 | 8.50 | 7.00 | 7.82 | 788950 | 6154629 | 0.44 | 5.96% |
| 2008-04-03 | 9.00 | 9.44 | 6.45 | 7.38 | 565572 | 4404542 | -2.14 | -22.48% |
| 2008-03-28 | 10.25 | 11.40 | 8.58 | 9.52 | 1157396 | 11843170 | -0.50 | -4.99% |
| 2008-03-21 | 10.31 | 10.79 | 8.15 | 10.02 | 1274178 | 12204237 | -0.63 | -5.92% |
| 2008-03-14 | 10.11 | 12.48 | 10.11 | 10.65 | 2327395 | 26076822 | 0.65 | 6.50% |
| 2008-03-07 | 8.43 | 10.15 | 8.31 | 10.00 | 891966 | 8352092 | 1.55 | 18.34% |
| 2008-02-29 | 8.58 | 8.65 | 7.72 | 8.45 | 327414 | 2695908 | -0.11 | -1.28% |
| 2008-02-22 | 9.02 | 9.45 | 8.38 | 8.56 | 413371 | 3712746 | 0.04 | 0.47% |
| 2008-02-15 | 8.66 | 9.05 | 8.20 | 8.52 | 308204 | 2674692 | -0.08 | -0.93% |
| 2008-02-05 | 7.95 | 8.88 | 7.77 | 8.60 | 305930 | 2548532 | 0.90 | 11.69% |
| 2008-02-01 | 11.70 | 11.99 | 7.70 | 7.70 | 1079206 | 10532437 | -4.39 | -36.31% |
| 2008-01-25 | 17.57 | 19.00 | 10.01 | 12.09 | 1477762 | 19691130 | -4.64 | -27.73% |
| 2007-09-21 | 15.06 | 16.73 | 15.06 | 16.73 | 424040 | 6713212 | 2.39 | 16.67% |
| 2007-09-14 | 13.65 | 14.34 | 12.41 | 14.34 | 254389 | 3417134 | 0.49 | 3.54% |
| 2007-09-07 | 15.02 | 15.02 | 13.66 | 13.85 | 445890 | 6389308 | -0.45 | -3.15% |
| 2007-08-31 | 15.50 | 15.50 | 13.20 | 14.30 | 402272 | 5607493 | -0.57 | -3.83% |
| 2007-08-24 | 13.00 | 14.87 | 12.52 | 14.87 | 345889 | 4643944 | 2.09 | 16.35% |
| 2007-08-17 | 11.86 | 13.29 | 11.86 | 12.78 | 313094 | 3974148 | 0.73 | 6.06% |
| 2007-08-10 | 13.10 | 13.20 | 11.92 | 12.05 | 417513 | 5190029 | -1.04 | -7.95% |
| 2007-08-03 | 11.70 | 13.71 | 11.68 | 13.09 | 607230 | 7846446 | 1.45 | 12.46% |
| 2007-07-27 | 10.68 | 11.64 | 10.65 | 11.64 | 413763 | 4600746 | 0.99 | 9.30% |
| 2007-07-20 | 9.98 | 10.87 | 9.35 | 10.65 | 291714 | 2988006 | 0.48 | 4.72% |
| 2007-07-13 | 9.27 | 11.16 | 8.88 | 10.17 | 572421 | 5760154 | 0.82 | 8.77% |
| 2007-07-06 | 9.95 | 10.39 | 9.08 | 9.35 | 400341 | 3832231 | -1.12 | -10.70% |
| 2007-06-29 | 13.18 | 13.56 | 10.47 | 10.47 | 349022 | 4142370 | -3.00 | -22.27% |
| 2007-06-22 | 13.51 | 15.05 | 13.40 | 13.47 | 453978 | 6408702 | 0.16 | 1.20% |
| 2007-06-15 | 14.37 | 14.79 | 13.05 | 13.31 | 728292 | 10225217 | -0.38 | -2.78% |
| 2007-06-08 | 15.17 | 15.17 | 13.01 | 13.69 | 725189 | 9859716 | -2.28 | -14.28% |
| 2007-06-01 | 16.05 | 17.69 | 15.97 | 15.97 | 39221 | 667056 | 0.68 | 4.45% |
| 2007-04-26 | 12.57 | 15.29 | 12.30 | 15.29 | 285006 | 3866778 | 2.71 | 21.54% |
| 2007-04-20 | 10.06 | 12.58 | 10.06 | 12.58 | 937880 | 10932284 | 2.55 | 25.42% |
| 2007-04-13 | 9.70 | 10.11 | 9.01 | 10.03 | 664094 | 6374456 | 0.33 | 3.40% |
| 2007-04-06 | 8.92 | 10.00 | 8.81 | 9.70 | 470734 | 4435324 | 0.77 | 8.62% |
| 2007-03-30 | 9.90 | 10.08 | 8.27 | 8.93 | 797138 | 7274822 | -1.24 | -12.19% |
| 2007-03-23 | 8.20 | 10.34 | 8.19 | 10.17 | 614670 | 5715701 | 1.55 | 17.98% |
| 2007-03-16 | 8.01 | 9.07 | 7.89 | 8.62 | 641027 | 5511183 | 0.90 | 11.66% |
| 2007-03-09 | 6.71 | 7.72 | 6.65 | 7.72 | 456345 | 3285243 | 0.95 | 14.03% |
| 2007-03-02 | 6.90 | 7.52 | 6.77 | 6.77 | 509998 | 3563610 | -0.07 | -1.02% |
| 2007-02-16 | 5.88 | 6.84 | 5.65 | 6.84 | 593287 | 3745284 | 1.21 | 21.49% |
| 2007-02-09 | 4.79 | 5.63 | 4.73 | 5.63 | 443700 | 2305457 | 0.78 | 16.08% |
| 2007-02-02 | 4.60 | 5.00 | 4.49 | 4.85 | 681885 | 3232329 | 0.32 | 7.06% |
| 2007-01-26 | 4.46 | 4.81 | 4.30 | 4.53 | 596001 | 2723166 | 0.14 | 3.19% |
| 2007-01-19 | 4.11 | 4.39 | 4.06 | 4.39 | 553769 | 2335420 | 0.28 | 6.81% |
| 2007-01-12 | 4.05 | 4.45 | 4.04 | 4.11 | 550294 | 2323181 | 0.04 | 0.98% |
| 2007-01-05 | 4.18 | 4.20 | 3.85 | 4.07 | 198272 | 796454 | -0.08 | -1.93% |
| 2006-12-29 | 3.98 | 4.33 | 3.70 | 4.15 | 672613 | 2722413 | 0.17 | 4.27% |
| 2006-12-22 | 3.57 | 4.20 | 3.56 | 3.98 | 580668 | 2258174 | 0.41 | 11.48% |
| 2006-12-15 | 3.49 | 3.65 | 3.46 | 3.57 | 158064 | 563185 | 0.05 | 1.42% |
| 2006-12-08 | 3.55 | 3.95 | 3.52 | 3.52 | 287122 | 1053578 | -0.07 | -1.95% |
| 2006-12-01 | 3.43 | 3.74 | 3.36 | 3.59 | 252267 | 912090 | 0.18 | 5.28% |
