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 | 1.58 | 1.60 | 1.52 | 1.55 | 79897 | 12515917 | -0.04 | -2.77% |
| 2009-11-26 | 1.67 | 1.68 | 1.57 | 1.59 | 112754 | 18318760 | -0.09 | -5.36% |
| 2009-11-25 | 1.64 | 1.69 | 1.61 | 1.68 | 199350 | 32900364 | 0.06 | 3.90% |
| 2009-11-24 | 1.61 | 1.73 | 1.59 | 1.62 | 262811 | 43673972 | 0.02 | 1.38% |
| 2009-11-23 | 1.59 | 1.60 | 1.58 | 1.59 | 28981 | 4607927 | 0.01 | 0.63% |
| 2009-11-20 | 1.60 | 1.61 | 1.58 | 1.58 | 48236 | 7692329 | -0.01 | -0.94% |
| 2009-11-19 | 1.60 | 1.62 | 1.59 | 1.60 | 63028 | 10110746 | 0.01 | 0.57% |
| 2009-11-18 | 1.59 | 1.61 | 1.58 | 1.59 | 51270 | 8183438 | -0.00 | -0.19% |
| 2009-11-17 | 1.62 | 1.63 | 1.59 | 1.59 | 66985 | 10757890 | -0.01 | -0.81% |
| 2009-11-16 | 1.57 | 1.62 | 1.57 | 1.61 | 123197 | 19714296 | 0.04 | 2.75% |
| 2009-11-13 | 1.57 | 1.59 | 1.55 | 1.56 | 71592 | 11231871 | -0.01 | -0.38% |
| 2009-11-12 | 1.55 | 1.60 | 1.54 | 1.57 | 110667 | 17391896 | 0.04 | 2.28% |
| 2009-11-11 | 1.54 | 1.55 | 1.53 | 1.53 | 37178 | 5736140 | -0.01 | -0.33% |
| 2009-11-10 | 1.57 | 1.57 | 1.54 | 1.54 | 57388 | 8949114 | -0.02 | -1.03% |
| 2009-11-09 | 1.55 | 1.57 | 1.55 | 1.56 | 66816 | 10435795 | 0.01 | 0.39% |
| 2009-11-06 | 1.55 | 1.57 | 1.55 | 1.55 | 78638 | 12267473 | 0.01 | 0.65% |
| 2009-11-05 | 1.53 | 1.55 | 1.53 | 1.54 | 61620 | 9490768 | 0.01 | 0.59% |
| 2009-11-04 | 1.53 | 1.54 | 1.52 | 1.53 | 46218 | 7082686 | 0.00 | 0.20% |
| 2009-11-03 | 1.53 | 1.54 | 1.52 | 1.53 | 54682 | 8376477 | 0.01 | 0.59% |
| 2009-11-02 | 1.49 | 1.52 | 1.49 | 1.52 | 46442 | 7001525 | 0.00 | 0.00% |
| 2009-10-30 | 1.52 | 1.52 | 1.50 | 1.52 | 47171 | 7130183 | 0.02 | 1.54% |
| 2009-10-29 | 1.50 | 1.52 | 1.49 | 1.50 | 45386 | 6827602 | -0.03 | -2.03% |
| 2009-10-28 | 1.51 | 1.53 | 1.49 | 1.53 | 52407 | 7932898 | 0.02 | 1.13% |
| 2009-10-27 | 1.56 | 1.56 | 1.51 | 1.51 | 41661 | 6379574 | -0.06 | -3.82% |
| 2009-10-26 | 1.57 | 1.58 | 1.56 | 1.57 | 49234 | 7729985 | 0.00 | 0.06% |
| 2009-10-23 | 1.57 | 1.58 | 1.56 | 1.57 | 75982 | 11962841 | 0.01 | 0.45% |
| 2009-10-22 | 1.57 | 1.58 | 1.56 | 1.56 | 42189 | 6615274 | -0.01 | -0.57% |
| 2009-10-21 | 1.57 | 1.58 | 1.56 | 1.57 | 74287 | 11667487 | -0.01 | -0.32% |
| 2009-10-20 | 1.58 | 1.59 | 1.56 | 1.58 | 63520 | 10001621 | 0.00 | 0.06% |
| 2009-10-19 | 1.54 | 1.59 | 1.54 | 1.57 | 119203 | 18725100 | 0.03 | 1.68% |
| 2009-10-16 | 1.57 | 1.58 | 1.52 | 1.55 | 79116 | 12231352 | -0.02 | -1.09% |
| 2009-10-15 | 1.58 | 1.61 | 1.56 | 1.57 | 160175 | 25417936 | 0.01 | 0.71% |
| 2009-10-14 | 1.55 | 1.58 | 1.55 | 1.55 | 96784 | 15128483 | 0.00 | 0.13% |
| 2009-10-13 | 1.54 | 1.56 | 1.53 | 1.55 | 118175 | 18338296 | 0.02 | 1.24% |
| 2009-10-12 | 1.56 | 1.56 | 1.52 | 1.53 | 77718 | 11944645 | -0.03 | -1.92% |
| 2009-10-09 | 1.53 | 1.57 | 1.52 | 1.56 | 115629 | 17968832 | 0.06 | 4.20% |
| 2009-09-30 | 1.48 | 1.52 | 1.48 | 1.50 | 82596 | 12335366 | 0.04 | 2.39% |
| 2009-09-29 | 1.50 | 1.51 | 1.43 | 1.47 | 51249 | 7502307 | -0.03 | -1.94% |
| 2009-09-28 | 1.54 | 1.55 | 1.49 | 1.50 | 53431 | 8163703 | -0.04 | -2.42% |
| 2009-09-25 | 1.54 | 1.57 | 1.51 | 1.53 | 66278 | 10261244 | -0.01 | -0.84% |
| 2009-09-24 | 1.56 | 1.56 | 1.51 | 1.54 | 75086 | 11602260 | -0.01 | -0.64% |
| 2009-09-23 | 1.56 | 1.58 | 1.53 | 1.55 | 82981 | 12925239 | 0.01 | 0.91% |
| 2009-09-22 | 1.58 | 1.59 | 1.54 | 1.54 | 58281 | 9145010 | -0.04 | -2.53% |
| 2009-09-21 | 1.60 | 1.62 | 1.54 | 1.58 | 73104 | 11491788 | -0.02 | -1.50% |
| 2009-09-18 | 1.70 | 1.70 | 1.60 | 1.60 | 119611 | 19829946 | -0.10 | -5.75% |
| 2009-09-17 | 1.66 | 1.71 | 1.65 | 1.70 | 173344 | 29155686 | 0.06 | 3.59% |
| 2009-09-16 | 1.66 | 1.67 | 1.63 | 1.64 | 111321 | 18323388 | -0.01 | -0.42% |
| 2009-09-15 | 1.64 | 1.70 | 1.61 | 1.65 | 164003 | 27071904 | 0.03 | 1.60% |
| 2009-09-14 | 1.62 | 1.63 | 1.61 | 1.62 | 74516 | 12087992 | 0.01 | 0.81% |
| 2009-09-11 | 1.60 | 1.64 | 1.60 | 1.61 | 128931 | 20941696 | 0.01 | 0.62% |
| 2009-09-10 | 1.59 | 1.66 | 1.57 | 1.60 | 182679 | 29490506 | 0.02 | 1.01% |
| 2009-09-09 | 1.57 | 1.59 | 1.54 | 1.59 | 116084 | 18197352 | 0.03 | 1.60% |
| 2009-09-08 | 1.55 | 1.57 | 1.52 | 1.56 | 100039 | 15523498 | 0.01 | 0.39% |
| 2009-09-07 | 1.57 | 1.59 | 1.54 | 1.55 | 103151 | 16185411 | 0.00 | 0.26% |
| 2009-09-04 | 1.58 | 1.60 | 1.54 | 1.55 | 106704 | 16712380 | -0.04 | -2.21% |
| 2009-09-03 | 1.52 | 1.61 | 1.51 | 1.59 | 199897 | 31262488 | 0.07 | 4.89% |
| 2009-09-02 | 1.51 | 1.54 | 1.49 | 1.51 | 93158 | 14120663 | -0.00 | -0.20% |
| 2009-09-01 | 1.50 | 1.56 | 1.50 | 1.51 | 178318 | 27301092 | 0.02 | 1.07% |
| 2009-08-31 | 1.57 | 1.58 | 1.48 | 1.50 | 79879 | 12128170 | -0.09 | -5.78% |
| 2009-08-28 | 1.66 | 1.67 | 1.59 | 1.59 | 83397 | 13428421 | -0.06 | -3.75% |
| 2009-08-27 | 1.65 | 1.70 | 1.64 | 1.65 | 143406 | 23941872 | -0.02 | -1.14% |
| 2009-08-26 | 1.64 | 1.69 | 1.64 | 1.67 | 142541 | 23784762 | 0.02 | 1.40% |
| 2009-08-25 | 1.71 | 1.71 | 1.61 | 1.65 | 116103 | 19128418 | -0.07 | -4.24% |
| 2009-08-24 | 1.75 | 1.76 | 1.71 | 1.72 | 98482 | 16976032 | -0.01 | -0.58% |
| 2009-08-21 | 1.75 | 1.79 | 1.72 | 1.73 | 265520 | 46726648 | -0.03 | -1.76% |
| 2009-08-20 | 1.71 | 1.79 | 1.69 | 1.76 | 268350 | 46592516 | 0.07 | 4.01% |
| 2009-08-19 | 1.77 | 1.80 | 1.62 | 1.70 | 211917 | 36543164 | -0.09 | -5.20% |
| 2009-08-18 | 1.73 | 1.80 | 1.71 | 1.79 | 344032 | 60398908 | 0.07 | 4.38% |
| 2009-08-17 | 1.84 | 1.84 | 1.70 | 1.71 | 107431 | 18938722 | -0.09 | -5.20% |
| 2009-08-14 | 1.90 | 1.90 | 1.77 | 1.81 | 141993 | 26150784 | -0.10 | -5.09% |
| 2009-08-13 | 1.87 | 1.93 | 1.82 | 1.90 | 184739 | 34512028 | 0.06 | 3.20% |
| 2009-08-12 | 2.04 | 2.04 | 1.84 | 1.84 | 118203 | 22841776 | -0.19 | -9.47% |
| 2009-08-11 | 2.06 | 2.06 | 2.01 | 2.04 | 91593 | 18669292 | -0.03 | -1.26% |
| 2009-08-10 | 2.06 | 2.08 | 1.95 | 2.06 | 134219 | 27181720 | 0.03 | 1.48% |
| 2009-08-07 | 2.03 | 2.10 | 1.97 | 2.03 | 162870 | 33359420 | 0.01 | 0.49% |
| 2009-08-06 | 2.10 | 2.13 | 2.02 | 2.02 | 133500 | 27793900 | -0.06 | -2.79% |
| 2009-08-05 | 2.19 | 2.21 | 2.04 | 2.08 | 225034 | 48233392 | -0.11 | -4.93% |
| 2009-08-04 | 2.05 | 2.23 | 2.00 | 2.19 | 501036 | 108432544 | 0.07 | 3.30% |
| 2009-08-03 | 1.72 | 2.15 | 1.71 | 2.12 | 501834 | 91492984 | 0.44 | 26.42% |
| 2009-07-31 | 1.69 | 1.70 | 1.65 | 1.68 | 181107 | 30249374 | 0.03 | 1.76% |
| 2009-07-30 | 1.64 | 1.71 | 1.60 | 1.65 | 337297 | 56115040 | 0.04 | 2.68% |
| 2009-07-29 | 1.77 | 1.80 | 1.55 | 1.60 | 252973 | 43090120 | -0.17 | -9.42% |
| 2009-07-28 | 1.73 | 1.84 | 1.72 | 1.77 | 585220 | 104779592 | 0.04 | 2.49% |
| 2009-07-27 | 1.65 | 1.76 | 1.64 | 1.73 | 358091 | 61666140 | 0.09 | 5.75% |
| 2009-07-24 | 1.68 | 1.70 | 1.59 | 1.64 | 177444 | 29181684 | -0.03 | -1.92% |
| 2009-07-23 | 1.75 | 1.84 | 1.62 | 1.67 | 328588 | 56560744 | -0.07 | -4.30% |
| 2009-07-22 | 1.65 | 1.81 | 1.63 | 1.74 | 634683 | 108707792 | 0.14 | 8.81% |
| 2009-07-21 | 1.51 | 1.65 | 1.50 | 1.60 | 184165 | 28819196 | 0.09 | 6.10% |
| 2009-07-20 | 1.50 | 1.52 | 1.50 | 1.51 | 46864 | 7071557 | 0.01 | 0.73% |
| 2009-07-17 | 1.50 | 1.51 | 1.49 | 1.50 | 33213 | 4983592 | 0.00 | 0.07% |
| 2009-07-16 | 1.50 | 1.52 | 1.49 | 1.50 | 51209 | 7702897 | -0.00 | -0.20% |
| 2009-07-15 | 1.50 | 1.52 | 1.50 | 1.50 | 52284 | 7889471 | 0.00 | 0.07% |
| 2009-07-14 | 1.50 | 1.51 | 1.49 | 1.50 | 40765 | 6116370 | 0.01 | 0.47% |
| 2009-07-13 | 1.49 | 1.51 | 1.49 | 1.49 | 35423 | 5298670 | 0.01 | 0.40% |
| 2009-07-10 | 1.50 | 1.50 | 1.48 | 1.49 | 22209 | 3310375 | -0.01 | -0.73% |
| 2009-07-09 | 1.49 | 1.52 | 1.49 | 1.50 | 39752 | 5969730 | 0.00 | 0.20% |
| 2009-07-08 | 1.50 | 1.52 | 1.48 | 1.49 | 47810 | 7176756 | -0.01 | -0.80% |
| 2009-07-07 | 1.53 | 1.55 | 1.50 | 1.51 | 101172 | 15478368 | -0.03 | -1.82% |
| 2009-07-06 | 1.51 | 1.56 | 1.51 | 1.53 | 208806 | 32099532 | 0.03 | 1.72% |
| 2009-07-03 | 1.52 | 1.55 | 1.49 | 1.51 | 133126 | 20351176 | -0.01 | -0.72% |
| 2009-07-02 | 1.48 | 1.54 | 1.47 | 1.52 | 146542 | 22104264 | 0.04 | 2.91% |
| 2009-07-01 | 1.46 | 1.48 | 1.46 | 1.48 | 50345 | 7415571 | 0.01 | 0.82% |
| 2009-06-30 | 1.48 | 1.48 | 1.46 | 1.46 | 19325 | 2837181 | -0.01 | -0.95% |
| 2009-06-29 | 1.49 | 1.49 | 1.48 | 1.48 | 25651 | 3804837 | -0.01 | -0.47% |
| 2009-06-26 | 1.50 | 1.51 | 1.48 | 1.49 | 63175 | 9477326 | -0.01 | -0.47% |
| 2009-06-25 | 1.50 | 1.51 | 1.49 | 1.49 | 63004 | 9443402 | -0.01 | -0.53% |
| 2009-06-24 | 1.49 | 1.52 | 1.49 | 1.50 | 99552 | 15011235 | 0.01 | 0.74% |
| 2009-06-23 | 1.48 | 1.51 | 1.48 | 1.49 | 90443 | 13539502 | -0.00 | -0.13% |
| 2009-06-22 | 1.50 | 1.52 | 1.49 | 1.49 | 78026 | 11731512 | 0.01 | 0.47% |
| 2009-06-19 | 1.49 | 1.50 | 1.48 | 1.48 | 35539 | 5300552 | -0.01 | -0.34% |
| 2009-06-18 | 1.49 | 1.50 | 1.48 | 1.49 | 32327 | 4818940 | -0.00 | -0.07% |
| 2009-06-17 | 1.49 | 1.50 | 1.48 | 1.49 | 33210 | 4936994 | -0.00 | -0.13% |
| 2009-06-16 | 1.47 | 1.52 | 1.47 | 1.49 | 78148 | 11729675 | 0.02 | 1.22% |
| 2009-06-15 | 1.47 | 1.48 | 1.46 | 1.47 | 17322 | 2543933 | 0.01 | 0.48% |
| 2009-06-12 | 1.51 | 1.51 | 1.46 | 1.47 | 35000 | 5200194 | -0.04 | -2.52% |
| 2009-06-11 | 1.54 | 1.55 | 1.50 | 1.50 | 57996 | 8845089 | -0.02 | -1.05% |
| 2009-06-10 | 1.53 | 1.53 | 1.52 | 1.52 | 54536 | 8306897 | -0.00 | -0.26% |
| 2009-06-09 | 1.52 | 1.55 | 1.50 | 1.52 | 102538 | 15618356 | 0.01 | 0.79% |
| 2009-06-08 | 1.51 | 1.53 | 1.50 | 1.51 | 56019 | 8472622 | -0.00 | -0.20% |
| 2009-06-05 | 1.55 | 1.58 | 1.51 | 1.52 | 113410 | 17577496 | -0.02 | -1.37% |
| 2009-06-04 | 1.51 | 1.60 | 1.51 | 1.54 | 309362 | 48433100 | 0.02 | 1.32% |
| 2009-06-03 | 1.51 | 1.53 | 1.50 | 1.52 | 77201 | 11725245 | 0.01 | 0.86% |
| 2009-06-02 | 1.52 | 1.54 | 1.50 | 1.50 | 58269 | 8850064 | -0.02 | -1.12% |
| 2009-06-01 | 1.50 | 1.55 | 1.50 | 1.52 | 127575 | 19445422 | 0.03 | 1.74% |
