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 |
|---|---|---|---|---|---|---|---|---|
| 2008-12-04 | 6.58 | 6.92 | 6.57 | 6.65 | 4001376 | 27028034 | 0.05 | 0.74% |
| 2008-11-28 | 6.78 | 6.85 | 6.59 | 6.61 | 5370056 | 36230908 | -0.14 | -2.15% |
| 2008-11-21 | 6.15 | 6.88 | 5.51 | 6.75 | 19414720 | 122616792 | 0.96 | 16.58% |
| 2008-11-14 | 3.16 | 6.09 | 3.10 | 5.79 | 67239120 | 290220928 | 2.75 | 90.33% |
| 2008-11-07 | 4.60 | 4.68 | 2.98 | 3.04 | 29517170 | 112353920 | -1.52 | -33.35% |
| 2008-10-31 | 5.40 | 5.81 | 4.51 | 4.56 | 32659500 | 169623552 | -0.02 | -0.52% |
| 2008-10-21 | 4.65 | 4.67 | 4.49 | 4.59 | 5886286 | 27019796 | 0.03 | 0.57% |
| 2008-10-17 | 3.88 | 4.90 | 3.85 | 4.56 | 27620624 | 125152128 | 0.65 | 16.68% |
| 2008-10-10 | 4.40 | 4.43 | 3.80 | 3.91 | 6788376 | 28214876 | -0.53 | -12.02% |
| 2008-09-26 | 5.30 | 6.19 | 4.28 | 4.44 | 28434740 | 140704384 | -0.71 | -13.78% |
| 2008-09-19 | 3.87 | 5.15 | 3.34 | 5.15 | 16025471 | 69587184 | 1.27 | 32.56% |
| 2008-09-12 | 3.95 | 4.02 | 3.60 | 3.89 | 10316059 | 39788580 | -0.04 | -1.07% |
| 2008-09-05 | 4.24 | 4.26 | 3.81 | 3.93 | 15931311 | 63753560 | -0.46 | -10.44% |
| 2008-08-29 | 4.59 | 4.76 | 4.21 | 4.39 | 14732027 | 65810308 | -0.23 | -5.00% |
| 2008-08-22 | 4.80 | 5.18 | 4.53 | 4.62 | 28591864 | 139053488 | -0.22 | -4.59% |
| 2008-08-15 | 4.69 | 4.84 | 3.56 | 4.84 | 18216766 | 75995840 | 0.16 | 3.46% |
| 2008-08-08 | 5.80 | 6.00 | 4.67 | 4.68 | 8034911 | 43595500 | -0.75 | -13.85% |
| 2008-08-01 | 6.35 | 6.54 | 5.20 | 5.43 | 6682817 | 39697820 | -0.90 | -14.27% |
| 2008-07-25 | 6.44 | 6.56 | 6.33 | 6.33 | 2294932 | 14842611 | -0.07 | -1.02% |
| 2008-07-17 | 6.34 | 6.55 | 6.24 | 6.40 | 3227536 | 20626606 | 0.06 | 0.95% |
| 2008-07-11 | 6.37 | 6.66 | 6.27 | 6.34 | 5417909 | 35337600 | -0.00 | -0.02% |
| 2008-07-04 | 6.90 | 6.96 | 6.32 | 6.34 | 7661417 | 50702796 | -0.46 | -6.74% |
| 2008-06-27 | 6.78 | 7.14 | 6.66 | 6.80 | 10650833 | 73931128 | 0.11 | 1.66% |
| 2008-06-20 | 7.22 | 7.39 | 6.40 | 6.69 | 9566844 | 67447712 | -0.52 | -7.23% |
| 2008-06-13 | 7.75 | 7.84 | 6.95 | 7.21 | 5988452 | 43869964 | -0.61 | -7.83% |
| 2008-06-06 | 7.85 | 8.51 | 7.65 | 7.82 | 9566327 | 77282240 | -0.06 | -0.75% |
| 2008-05-30 | 8.00 | 8.05 | 7.73 | 7.88 | 4603037 | 36422736 | -0.18 | -2.28% |
| 2008-05-23 | 8.19 | 8.70 | 7.89 | 8.06 | 15104208 | 125678336 | 0.13 | 1.59% |
| 2008-05-16 | 7.70 | 8.49 | 7.62 | 7.94 | 9342808 | 75568936 | 0.13 | 1.61% |
| 2008-05-09 | 8.08 | 8.19 | 7.31 | 7.81 | 8803340 | 69124144 | -0.12 | -1.52% |
| 2008-04-30 | 7.78 | 8.01 | 7.54 | 7.93 | 4854521 | 38114512 | 0.02 | 0.29% |
| 2008-04-25 | 7.61 | 8.65 | 6.39 | 7.91 | 18189836 | 140645584 | 0.94 | 13.54% |
| 2008-04-18 | 8.18 | 8.70 | 6.91 | 6.97 | 8553899 | 66921528 | -1.34 | -16.17% |
| 2008-04-11 | 7.86 | 8.78 | 7.82 | 8.31 | 13036811 | 108651400 | 0.52 | 6.66% |
| 2008-04-03 | 8.15 | 8.30 | 7.45 | 7.79 | 5870703 | 46065520 | -0.59 | -7.03% |
| 2008-03-28 | 8.74 | 8.81 | 7.88 | 8.38 | 7794721 | 64104792 | -0.15 | -1.75% |
| 2008-03-21 | 8.80 | 8.80 | 7.43 | 8.53 | 9396419 | 77378840 | -0.28 | -3.20% |
| 2008-03-14 | 9.10 | 9.55 | 8.61 | 8.81 | 5824565 | 52609200 | -0.37 | -4.02% |
| 2008-03-07 | 9.90 | 10.45 | 8.97 | 9.18 | 7669975 | 74579608 | -0.83 | -8.30% |
| 2008-02-29 | 9.44 | 10.19 | 8.90 | 10.01 | 9559377 | 91464776 | 0.57 | 6.09% |
| 2008-02-22 | 9.76 | 10.48 | 9.30 | 9.44 | 7286374 | 72362344 | -0.06 | -0.62% |
| 2008-02-15 | 8.71 | 9.98 | 8.30 | 9.50 | 7098537 | 65267864 | 0.93 | 10.80% |
| 2008-02-05 | 7.94 | 8.74 | 7.93 | 8.57 | 3967111 | 33612088 | 0.84 | 10.89% |
| 2008-02-01 | 8.43 | 8.44 | 7.45 | 7.73 | 6554844 | 52757824 | -0.80 | -9.40% |
| 2008-01-25 | 9.58 | 9.59 | 7.98 | 8.53 | 6819721 | 58187416 | -1.07 | -11.17% |
| 2008-01-18 | 10.74 | 10.93 | 9.30 | 9.60 | 4732302 | 48120316 | -1.13 | -10.53% |
| 2008-01-11 | 10.69 | 10.99 | 10.51 | 10.73 | 5650342 | 60882600 | 0.14 | 1.28% |
| 2008-01-04 | 10.74 | 10.85 | 10.26 | 10.60 | 3557513 | 37750412 | -0.14 | -1.35% |
| 2007-12-28 | 10.70 | 11.29 | 10.54 | 10.74 | 10090022 | 109840304 | 0.25 | 2.40% |
| 2007-12-20 | 10.65 | 10.77 | 9.97 | 10.49 | 8164805 | 85347624 | -0.01 | -0.10% |
| 2007-12-14 | 9.16 | 10.62 | 9.16 | 10.50 | 14433956 | 146450128 | 1.25 | 13.52% |
| 2007-12-07 | 8.64 | 9.30 | 8.60 | 9.25 | 8011761 | 72107384 | 0.56 | 6.49% |
| 2007-11-30 | 9.05 | 9.40 | 8.58 | 8.69 | 13155176 | 117923072 | -0.14 | -1.53% |
| 2007-11-23 | 8.50 | 9.33 | 8.38 | 8.82 | 15706927 | 138360736 | 0.37 | 4.39% |
| 2007-11-16 | 9.05 | 9.19 | 8.00 | 8.45 | 21396624 | 185266944 | -0.62 | -6.84% |
| 2007-11-09 | 10.17 | 13.79 | 8.80 | 9.07 | 18874544 | 201724544 | 0.57 | 6.71% |
| 2007-08-10 | 7.50 | 8.80 | 7.30 | 8.50 | 24396150 | 192941120 | 1.13 | 15.33% |
| 2007-08-03 | 7.65 | 8.15 | 7.05 | 7.37 | 17052432 | 129474864 | -0.19 | -2.51% |
| 2007-07-27 | 6.40 | 7.73 | 6.38 | 7.56 | 27392950 | 200544832 | 1.23 | 19.41% |
| 2007-07-20 | 6.56 | 6.63 | 6.05 | 6.33 | 12879162 | 81374312 | -0.23 | -3.49% |
| 2007-07-13 | 6.50 | 6.82 | 6.00 | 6.56 | 23265376 | 149398288 | 0.05 | 0.77% |
| 2007-07-06 | 7.09 | 7.33 | 5.79 | 6.51 | 24195248 | 161039568 | -0.40 | -5.80% |
| 2007-06-29 | 8.23 | 8.40 | 6.82 | 6.91 | 30483028 | 241446048 | -1.24 | -15.20% |
| 2007-06-22 | 9.68 | 10.16 | 7.89 | 8.15 | 28612032 | 264607808 | -0.79 | -8.84% |
| 2007-06-15 | 7.24 | 9.99 | 7.15 | 8.94 | 48372808 | 421643424 | 1.77 | 24.77% |
| 2007-06-08 | 6.79 | 7.53 | 5.56 | 7.17 | 44071540 | 299513728 | 0.46 | 6.92% |
| 2007-06-01 | 8.81 | 8.98 | 6.70 | 6.70 | 9020691 | 71934800 | -1.74 | -20.57% |
| 2007-05-24 | 7.79 | 8.65 | 7.77 | 8.44 | 14809831 | 123579832 | 0.40 | 4.92% |
| 2007-05-18 | 6.39 | 8.88 | 6.21 | 8.04 | 26437872 | 193885760 | 1.75 | 27.80% |
| 2007-05-11 | 6.02 | 6.87 | 5.80 | 6.29 | 14758446 | 92720776 | 0.28 | 4.61% |
| 2007-04-27 | 5.59 | 6.75 | 5.55 | 6.01 | 16025103 | 100822584 | 0.46 | 8.36% |
| 2007-04-20 | 4.84 | 5.77 | 4.84 | 5.55 | 17070328 | 91805760 | 0.73 | 15.14% |
| 2007-04-13 | 4.86 | 5.10 | 4.74 | 4.82 | 11060197 | 54271908 | 0.07 | 1.37% |
| 2007-04-06 | 3.97 | 4.82 | 3.96 | 4.75 | 15744524 | 69232152 | 0.86 | 22.05% |
| 2007-03-30 | 4.10 | 4.26 | 3.80 | 3.90 | 10690501 | 43374940 | -0.15 | -3.80% |
| 2007-03-23 | 3.61 | 4.14 | 3.60 | 4.05 | 9314816 | 36669808 | 0.23 | 6.02% |
| 2007-03-16 | 4.08 | 4.37 | 3.71 | 3.82 | 12600748 | 51679728 | -0.18 | -4.62% |
| 2007-03-09 | 3.75 | 4.21 | 3.34 | 4.00 | 20353296 | 78385280 | 0.27 | 7.09% |
| 2007-03-02 | 3.50 | 3.99 | 2.95 | 3.74 | 21573448 | 78645552 | 0.38 | 11.31% |
| 2007-02-16 | 2.68 | 3.61 | 2.66 | 3.36 | 15132307 | 45177144 | 0.72 | 27.32% |
| 2007-02-09 | 2.31 | 2.66 | 2.30 | 2.64 | 11452493 | 28238500 | 0.32 | 13.75% |
| 2007-02-02 | 2.55 | 2.65 | 2.26 | 2.32 | 12056131 | 29979672 | -0.16 | -6.45% |
| 2007-01-26 | 2.22 | 2.65 | 2.18 | 2.48 | 20592112 | 49825056 | 0.30 | 13.87% |
| 2007-01-19 | 2.10 | 2.37 | 2.02 | 2.18 | 17919452 | 39340248 | 0.14 | 7.13% |
| 2007-01-12 | 2.01 | 2.23 | 1.98 | 2.03 | 17853672 | 37827052 | 0.03 | 1.60% |
| 2007-01-05 | 1.97 | 2.12 | 1.93 | 2.00 | 10116304 | 20474894 | 0.09 | 4.60% |
| 2006-12-29 | 1.95 | 2.06 | 1.83 | 1.91 | 10752476 | 21114416 | -0.03 | -1.39% |
| 2006-12-22 | 2.10 | 2.20 | 1.91 | 1.94 | 14816023 | 30583044 | -0.14 | -6.64% |
| 2006-12-15 | 1.77 | 2.11 | 1.77 | 2.08 | 21317354 | 42504140 | 0.00 | 0.00% |
