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 | 1.56 | 1.60 | 1.54 | 1.56 | 111862 | 17593754 | 0.00 | 0.26% |
| 2009-11-26 | 1.60 | 1.61 | 1.55 | 1.55 | 83035 | 13159846 | -0.04 | -2.81% |
| 2009-11-25 | 1.58 | 1.60 | 1.57 | 1.60 | 80818 | 12842388 | 0.03 | 1.72% |
| 2009-11-24 | 1.62 | 1.65 | 1.57 | 1.57 | 123894 | 20076822 | -0.04 | -2.48% |
| 2009-11-23 | 1.61 | 1.62 | 1.60 | 1.61 | 47751 | 7705539 | 0.01 | 0.56% |
| 2009-11-20 | 1.62 | 1.62 | 1.60 | 1.60 | 61743 | 9942252 | -0.02 | -1.23% |
| 2009-11-19 | 1.64 | 1.66 | 1.62 | 1.62 | 112256 | 18372280 | -0.01 | -0.31% |
| 2009-11-18 | 1.62 | 1.67 | 1.61 | 1.63 | 203194 | 33312804 | 0.02 | 0.99% |
| 2009-11-17 | 1.62 | 1.64 | 1.61 | 1.61 | 92799 | 15065110 | -0.00 | -0.06% |
| 2009-11-16 | 1.59 | 1.63 | 1.59 | 1.61 | 103342 | 16651765 | 0.03 | 2.02% |
| 2009-11-13 | 1.59 | 1.60 | 1.57 | 1.58 | 65851 | 10457114 | -0.01 | -0.63% |
| 2009-11-12 | 1.57 | 1.62 | 1.57 | 1.59 | 93206 | 14833695 | 0.03 | 1.66% |
| 2009-11-11 | 1.59 | 1.59 | 1.56 | 1.57 | 56150 | 8834671 | -0.02 | -1.45% |
| 2009-11-10 | 1.65 | 1.65 | 1.59 | 1.59 | 96275 | 15653614 | -0.03 | -1.61% |
| 2009-11-09 | 1.61 | 1.63 | 1.61 | 1.61 | 58885 | 9513692 | -0.01 | -0.74% |
| 2009-11-06 | 1.63 | 1.64 | 1.62 | 1.63 | 94480 | 15380815 | -0.00 | -0.06% |
| 2009-11-05 | 1.59 | 1.65 | 1.59 | 1.63 | 199423 | 32401170 | 0.03 | 2.13% |
| 2009-11-04 | 1.59 | 1.60 | 1.58 | 1.59 | 58119 | 9252106 | 0.00 | 0.13% |
| 2009-11-03 | 1.58 | 1.59 | 1.57 | 1.59 | 81472 | 12917209 | 0.02 | 1.01% |
| 2009-11-02 | 1.53 | 1.58 | 1.53 | 1.58 | 81434 | 12696354 | -0.00 | -0.19% |
| 2009-10-30 | 1.59 | 1.59 | 1.57 | 1.58 | 107045 | 16896112 | 0.02 | 1.15% |
| 2009-10-29 | 1.58 | 1.58 | 1.55 | 1.56 | 112659 | 17648810 | -0.05 | -2.92% |
| 2009-10-28 | 1.56 | 1.61 | 1.55 | 1.61 | 114651 | 18128922 | 0.06 | 3.54% |
| 2009-10-27 | 1.59 | 1.60 | 1.55 | 1.55 | 64312 | 10103939 | -0.05 | -3.18% |
| 2009-10-26 | 1.63 | 1.63 | 1.59 | 1.60 | 95544 | 15350380 | -0.03 | -1.72% |
| 2009-10-23 | 1.61 | 1.65 | 1.61 | 1.63 | 134340 | 21875568 | 0.02 | 1.49% |
| 2009-10-22 | 1.61 | 1.63 | 1.60 | 1.61 | 53466 | 8620634 | -0.01 | -0.68% |
| 2009-10-21 | 1.60 | 1.63 | 1.60 | 1.62 | 68427 | 11059099 | -0.00 | -0.06% |
| 2009-10-20 | 1.62 | 1.63 | 1.61 | 1.62 | 79613 | 12876577 | 0.01 | 0.62% |
| 2009-10-19 | 1.59 | 1.62 | 1.58 | 1.61 | 100646 | 16132992 | 0.02 | 1.39% |
| 2009-10-16 | 1.64 | 1.65 | 1.57 | 1.59 | 119467 | 19166594 | -0.02 | -1.30% |
| 2009-10-14 | 1.60 | 1.65 | 1.60 | 1.61 | 186214 | 30273468 | 0.02 | 1.13% |
| 2009-10-13 | 1.58 | 1.62 | 1.58 | 1.59 | 134210 | 21478664 | 0.01 | 0.70% |
| 2009-10-12 | 1.62 | 1.62 | 1.58 | 1.58 | 104100 | 16566781 | -0.04 | -2.59% |
| 2009-10-09 | 1.59 | 1.65 | 1.58 | 1.62 | 191697 | 31151732 | 0.07 | 4.44% |
| 2009-09-30 | 1.51 | 1.59 | 1.51 | 1.55 | 149237 | 22996520 | 0.05 | 3.12% |
| 2009-09-29 | 1.54 | 1.55 | 1.48 | 1.51 | 102174 | 15446936 | -0.03 | -1.76% |
| 2009-09-28 | 1.57 | 1.60 | 1.52 | 1.53 | 89992 | 14138000 | -0.04 | -2.29% |
| 2009-09-25 | 1.58 | 1.61 | 1.56 | 1.57 | 106334 | 16958616 | -0.03 | -1.81% |
| 2009-09-24 | 1.60 | 1.62 | 1.57 | 1.60 | 136111 | 21795230 | -0.01 | -0.81% |
| 2009-09-23 | 1.59 | 1.64 | 1.59 | 1.61 | 195342 | 31569220 | 0.03 | 1.96% |
| 2009-09-22 | 1.63 | 1.64 | 1.58 | 1.58 | 105871 | 17116756 | -0.05 | -3.13% |
| 2009-09-21 | 1.66 | 1.66 | 1.59 | 1.63 | 119938 | 19419516 | -0.02 | -1.15% |
| 2009-09-18 | 1.77 | 1.78 | 1.65 | 1.65 | 204902 | 35226592 | -0.11 | -6.25% |
| 2009-09-17 | 1.70 | 1.79 | 1.68 | 1.76 | 325388 | 56462696 | 0.10 | 5.83% |
| 2009-09-16 | 1.66 | 1.70 | 1.65 | 1.66 | 171527 | 28583860 | 0.01 | 0.48% |
| 2009-09-15 | 1.65 | 1.69 | 1.63 | 1.66 | 175077 | 28981636 | 0.01 | 0.61% |
| 2009-09-14 | 1.64 | 1.66 | 1.62 | 1.65 | 93962 | 15452279 | 0.01 | 0.43% |
| 2009-09-11 | 1.63 | 1.66 | 1.62 | 1.64 | 164081 | 27006076 | 0.01 | 0.80% |
| 2009-09-10 | 1.60 | 1.68 | 1.59 | 1.62 | 225577 | 36923056 | 0.02 | 1.50% |
| 2009-09-09 | 1.61 | 1.62 | 1.58 | 1.60 | 108027 | 17301424 | 0.01 | 0.69% |
| 2009-09-08 | 1.59 | 1.59 | 1.56 | 1.59 | 85351 | 13492503 | -0.01 | -0.38% |
| 2009-09-07 | 1.60 | 1.62 | 1.59 | 1.60 | 121488 | 19554244 | 0.00 | 0.19% |
| 2009-09-04 | 1.62 | 1.64 | 1.58 | 1.59 | 135230 | 21738024 | -0.04 | -2.27% |
| 2009-09-03 | 1.57 | 1.65 | 1.57 | 1.63 | 230303 | 37098272 | 0.06 | 3.89% |
| 2009-09-02 | 1.61 | 1.63 | 1.55 | 1.57 | 174465 | 27738122 | 0.01 | 0.51% |
| 2009-09-01 | 1.55 | 1.60 | 1.53 | 1.56 | 169129 | 26485200 | 0.02 | 1.10% |
| 2009-08-31 | 1.67 | 1.68 | 1.52 | 1.54 | 158030 | 25157954 | -0.15 | -8.86% |
| 2009-08-28 | 1.76 | 1.77 | 1.69 | 1.69 | 141922 | 24293520 | -0.08 | -4.35% |
| 2009-08-27 | 1.79 | 1.80 | 1.76 | 1.77 | 129012 | 22988184 | -0.06 | -3.01% |
| 2009-08-26 | 1.77 | 1.84 | 1.75 | 1.83 | 185185 | 33420448 | 0.02 | 1.33% |
| 2009-08-25 | 1.82 | 1.83 | 1.73 | 1.80 | 200680 | 35415876 | -0.02 | -1.31% |
| 2009-08-24 | 1.89 | 1.90 | 1.82 | 1.83 | 169060 | 31192568 | 0.01 | 0.83% |
| 2009-08-21 | 1.85 | 1.86 | 1.79 | 1.81 | 160397 | 29281004 | -0.04 | -1.95% |
| 2009-08-20 | 1.85 | 1.87 | 1.79 | 1.85 | 339612 | 62418800 | 0.07 | 4.17% |
| 2009-08-19 | 1.85 | 1.93 | 1.74 | 1.77 | 489922 | 90871032 | -0.05 | -2.58% |
| 2009-08-18 | 1.73 | 1.84 | 1.72 | 1.82 | 312896 | 56200608 | 0.10 | 5.88% |
| 2009-08-17 | 1.76 | 1.79 | 1.70 | 1.72 | 128419 | 22447760 | -0.07 | -3.97% |
| 2009-08-14 | 1.85 | 1.85 | 1.76 | 1.79 | 170828 | 30871904 | -0.06 | -3.14% |
| 2009-08-13 | 1.83 | 1.86 | 1.78 | 1.85 | 230678 | 42197528 | 0.04 | 2.27% |
| 2009-08-12 | 1.94 | 1.95 | 1.80 | 1.81 | 205377 | 38499348 | -0.14 | -7.33% |
| 2009-08-11 | 1.94 | 1.97 | 1.93 | 1.95 | 259489 | 50710692 | 0.01 | 0.57% |
| 2009-08-10 | 1.96 | 1.98 | 1.88 | 1.94 | 261784 | 50836424 | 0.02 | 1.09% |
| 2009-08-07 | 1.89 | 2.00 | 1.88 | 1.92 | 487496 | 94495648 | 0.04 | 1.97% |
| 2009-08-06 | 1.98 | 1.98 | 1.86 | 1.88 | 200682 | 38354348 | -0.09 | -4.42% |
| 2009-08-05 | 2.10 | 2.10 | 1.91 | 1.97 | 346895 | 69377712 | -0.11 | -5.38% |
| 2009-08-04 | 2.03 | 2.12 | 2.01 | 2.08 | 618765 | 128195552 | 0.03 | 1.36% |
| 2009-08-03 | 1.79 | 2.21 | 1.77 | 2.05 | 511544 | 95590520 | 0.28 | 15.67% |
| 2009-07-31 | 1.75 | 1.80 | 1.74 | 1.77 | 309015 | 54733660 | 0.05 | 2.72% |
| 2009-07-30 | 1.74 | 1.75 | 1.68 | 1.73 | 204762 | 35143056 | 0.02 | 1.17% |
| 2009-07-29 | 1.81 | 1.85 | 1.66 | 1.71 | 245896 | 43412648 | -0.12 | -6.31% |
| 2009-07-28 | 1.89 | 1.91 | 1.78 | 1.82 | 256340 | 47541724 | -0.06 | -3.03% |
| 2009-07-27 | 1.84 | 1.92 | 1.84 | 1.88 | 310677 | 58368976 | 0.04 | 2.23% |
| 2009-07-24 | 1.88 | 1.95 | 1.82 | 1.84 | 643854 | 120961608 | -0.03 | -1.45% |
| 2009-07-23 | 2.10 | 2.11 | 1.85 | 1.86 | 630335 | 123755656 | -0.19 | -9.38% |
| 2009-07-22 | 1.73 | 2.08 | 1.73 | 2.06 | 1360820 | 264071392 | 0.34 | 20.07% |
| 2009-07-21 | 1.61 | 1.75 | 1.61 | 1.71 | 300454 | 50169512 | 0.10 | 6.46% |
| 2009-07-20 | 1.60 | 1.62 | 1.60 | 1.61 | 62948 | 10126132 | 0.01 | 0.94% |
| 2009-07-17 | 1.59 | 1.61 | 1.59 | 1.59 | 29233 | 4661612 | -0.00 | -0.12% |
| 2009-07-16 | 1.61 | 1.61 | 1.59 | 1.60 | 35084 | 5622677 | -0.00 | -0.25% |
| 2009-07-15 | 1.61 | 1.61 | 1.60 | 1.60 | 31278 | 5015787 | -0.00 | -0.25% |
| 2009-07-14 | 1.61 | 1.61 | 1.60 | 1.60 | 30314 | 4869755 | -0.00 | -0.06% |
| 2009-07-13 | 1.60 | 1.63 | 1.59 | 1.61 | 62380 | 10035660 | 0.01 | 0.88% |
| 2009-07-10 | 1.60 | 1.61 | 1.59 | 1.59 | 28375 | 4533298 | -0.01 | -0.75% |
| 2009-07-09 | 1.61 | 1.62 | 1.60 | 1.60 | 45171 | 7252377 | -0.00 | -0.19% |
| 2009-07-08 | 1.61 | 1.62 | 1.60 | 1.61 | 36891 | 5937014 | -0.00 | -0.25% |
| 2009-07-07 | 1.64 | 1.64 | 1.61 | 1.61 | 49175 | 7970701 | -0.02 | -1.35% |
| 2009-07-06 | 1.65 | 1.68 | 1.63 | 1.63 | 94665 | 15635856 | -0.00 | -0.12% |
| 2009-07-03 | 1.66 | 1.70 | 1.62 | 1.64 | 173172 | 28891900 | -0.03 | -1.56% |
| 2009-07-02 | 1.58 | 1.71 | 1.58 | 1.66 | 241457 | 39764264 | 0.08 | 5.26% |
| 2009-07-01 | 1.58 | 1.59 | 1.58 | 1.58 | 32320 | 5117430 | -0.01 | -0.38% |
| 2009-06-30 | 1.62 | 1.65 | 1.58 | 1.58 | 85396 | 13830711 | -0.01 | -0.32% |
| 2009-06-29 | 1.59 | 1.59 | 1.58 | 1.59 | 31127 | 4942639 | -0.00 | -0.06% |
| 2009-06-26 | 1.61 | 1.62 | 1.58 | 1.59 | 31388 | 5013691 | -0.00 | -0.13% |
| 2009-06-25 | 1.61 | 1.63 | 1.59 | 1.59 | 65643 | 10602379 | -0.01 | -0.50% |
| 2009-06-24 | 1.58 | 1.60 | 1.58 | 1.60 | 35155 | 5604113 | 0.01 | 0.95% |
| 2009-06-23 | 1.60 | 1.60 | 1.58 | 1.58 | 31955 | 5082756 | -0.03 | -1.68% |
| 2009-06-22 | 1.62 | 1.63 | 1.61 | 1.61 | 50209 | 8129749 | 0.01 | 0.44% |
| 2009-06-19 | 1.62 | 1.63 | 1.60 | 1.60 | 33735 | 5439296 | -0.02 | -0.99% |
| 2009-06-18 | 1.61 | 1.64 | 1.60 | 1.62 | 87318 | 14187921 | 0.01 | 0.93% |
| 2009-06-17 | 1.60 | 1.61 | 1.59 | 1.61 | 23241 | 3720922 | 0.00 | 0.06% |
| 2009-06-16 | 1.60 | 1.61 | 1.59 | 1.60 | 28225 | 4527980 | 0.00 | 0.06% |
| 2009-06-15 | 1.60 | 1.61 | 1.59 | 1.60 | 26956 | 4312710 | 0.01 | 0.44% |
| 2009-06-12 | 1.63 | 1.63 | 1.59 | 1.60 | 39682 | 6414890 | -0.03 | -1.84% |
| 2009-06-11 | 1.65 | 1.65 | 1.62 | 1.63 | 32826 | 5384056 | -0.02 | -1.27% |
| 2009-06-10 | 1.64 | 1.65 | 1.63 | 1.65 | 45957 | 7556762 | 0.01 | 0.55% |
| 2009-06-09 | 1.64 | 1.65 | 1.62 | 1.64 | 31475 | 5147025 | 0.00 | 0.18% |
| 2009-06-08 | 1.65 | 1.65 | 1.63 | 1.64 | 32850 | 5390894 | -0.01 | -0.49% |
| 2009-06-05 | 1.67 | 1.67 | 1.64 | 1.64 | 45028 | 7460499 | -0.02 | -1.08% |
| 2009-06-04 | 1.67 | 1.69 | 1.65 | 1.66 | 69896 | 11658288 | -0.00 | -0.18% |
| 2009-06-03 | 1.66 | 1.67 | 1.66 | 1.67 | 41095 | 6842075 | -0.00 | -0.06% |
| 2009-06-02 | 1.70 | 1.70 | 1.66 | 1.67 | 71921 | 12101838 | -0.03 | -1.77% |
| 2009-06-01 | 1.73 | 1.73 | 1.69 | 1.70 | 122726 | 20999564 | -0.00 | -0.18% |
