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 | 3.67 | 3.73 | 3.55 | 3.59 | 712601 | 2588796 | -0.14 | -3.75% |
| 2009-11-26 | 3.93 | 3.93 | 3.73 | 3.73 | 864931 | 3291957 | -0.20 | -5.09% |
| 2009-11-25 | 3.78 | 3.93 | 3.71 | 3.93 | 864528 | 3310663 | 0.05 | 1.29% |
| 2009-11-24 | 4.08 | 4.10 | 3.88 | 3.88 | 1235756 | 4907145 | -0.20 | -4.90% |
| 2009-11-23 | 4.06 | 4.10 | 4.01 | 4.08 | 770285 | 3126070 | 0.03 | 0.74% |
| 2009-11-20 | 3.93 | 4.10 | 3.92 | 4.05 | 1100341 | 4438645 | 0.13 | 3.32% |
| 2009-11-19 | 3.90 | 3.93 | 3.83 | 3.92 | 744435 | 2887477 | 0.03 | 0.77% |
| 2009-11-18 | 3.88 | 3.95 | 3.84 | 3.89 | 642605 | 2497103 | 0.02 | 0.52% |
| 2009-11-17 | 3.81 | 3.95 | 3.76 | 3.87 | 944451 | 3655092 | 0.04 | 1.04% |
| 2009-11-16 | 3.70 | 3.89 | 3.65 | 3.83 | 1174153 | 4408976 | 0.13 | 3.51% |
| 2009-11-13 | 3.77 | 3.77 | 3.62 | 3.70 | 1686266 | 6243816 | 0.08 | 2.21% |
| 2009-11-12 | 3.62 | 3.62 | 3.62 | 3.62 | 384824 | 1393064 | 0.17 | 4.93% |
| 2009-11-11 | 3.44 | 3.46 | 3.38 | 3.45 | 376562 | 1286923 | 0.01 | 0.29% |
| 2009-11-10 | 3.51 | 3.53 | 3.43 | 3.44 | 459878 | 1589617 | -0.05 | -1.43% |
| 2009-11-09 | 3.45 | 3.52 | 3.41 | 3.49 | 666152 | 2312281 | 0.08 | 2.35% |
| 2009-11-06 | 3.38 | 3.50 | 3.37 | 3.41 | 652727 | 2239519 | 0.04 | 1.19% |
| 2009-11-05 | 3.33 | 3.38 | 3.31 | 3.37 | 405709 | 1358311 | 0.04 | 1.20% |
| 2009-11-04 | 3.33 | 3.35 | 3.28 | 3.33 | 385462 | 1280467 | 0.00 | 0.00% |
| 2009-11-03 | 3.25 | 3.39 | 3.22 | 3.33 | 496855 | 1648028 | 0.08 | 2.46% |
| 2009-11-02 | 3.13 | 3.25 | 3.10 | 3.25 | 292854 | 938073 | 0.04 | 1.25% |
| 2009-10-30 | 3.22 | 3.26 | 3.20 | 3.21 | 248342 | 802066 | 0.02 | 0.63% |
| 2009-10-29 | 3.24 | 3.24 | 3.18 | 3.19 | 257431 | 826597 | -0.10 | -3.04% |
| 2009-10-28 | 3.20 | 3.29 | 3.19 | 3.29 | 330069 | 1070139 | 0.05 | 1.54% |
| 2009-10-27 | 3.37 | 3.37 | 3.24 | 3.24 | 649797 | 2140163 | -0.17 | -4.99% |
| 2009-10-26 | 3.38 | 3.51 | 3.34 | 3.41 | 1361608 | 4672896 | 0.07 | 2.10% |
| 2009-10-23 | 3.21 | 3.34 | 3.20 | 3.34 | 692440 | 2287713 | 0.16 | 5.03% |
| 2009-10-22 | 3.17 | 3.20 | 3.15 | 3.18 | 232263 | 736555 | 0.00 | 0.00% |
| 2009-10-21 | 3.20 | 3.23 | 3.17 | 3.18 | 316080 | 1010372 | -0.03 | -0.94% |
| 2009-10-20 | 3.19 | 3.21 | 3.17 | 3.21 | 350295 | 1118983 | 0.02 | 0.63% |
| 2009-10-19 | 3.16 | 3.19 | 3.13 | 3.19 | 265012 | 840319 | 0.04 | 1.27% |
| 2009-10-16 | 3.16 | 3.17 | 3.11 | 3.15 | 198723 | 622779 | 0.00 | 0.00% |
| 2009-10-15 | 3.17 | 3.19 | 3.14 | 3.15 | 200436 | 632074 | -0.01 | -0.32% |
| 2009-10-14 | 3.17 | 3.20 | 3.15 | 3.16 | 276180 | 877046 | 0.00 | 0.00% |
| 2009-10-13 | 3.13 | 3.17 | 3.11 | 3.16 | 200619 | 630448 | 0.01 | 0.32% |
| 2009-10-12 | 3.16 | 3.24 | 3.13 | 3.15 | 502661 | 1599914 | 0.02 | 0.64% |
| 2009-10-09 | 3.02 | 3.14 | 3.00 | 3.13 | 309184 | 950600 | 0.13 | 4.33% |
| 2009-09-30 | 2.97 | 3.01 | 2.96 | 3.00 | 189349 | 565803 | 0.04 | 1.35% |
| 2009-09-29 | 2.94 | 2.99 | 2.89 | 2.96 | 222778 | 655116 | 0.02 | 0.68% |
| 2009-09-28 | 3.05 | 3.07 | 2.91 | 2.94 | 327035 | 978678 | -0.10 | -3.29% |
| 2009-09-25 | 3.05 | 3.07 | 3.02 | 3.04 | 172581 | 525101 | -0.01 | -0.33% |
| N 2009-09-24 | 3.08 | 3.09 | 3.00 | 3.05 | 241076 | 735267 | -0.05 | -1.61% |
| 2009-09-23 | 3.18 | 3.21 | 3.08 | 3.10 | 302847 | 949998 | -0.09 | -2.82% |
| 2009-09-22 | 3.20 | 3.30 | 3.17 | 3.19 | 468807 | 1515990 | 0.00 | 0.00% |
| 2009-09-21 | 3.17 | 3.23 | 3.11 | 3.19 | 278644 | 883675 | 0.02 | 0.63% |
| 2009-09-18 | 3.24 | 3.27 | 3.13 | 3.17 | 446578 | 1440249 | -0.07 | -2.16% |
| 2009-09-17 | 3.19 | 3.25 | 3.18 | 3.24 | 450554 | 1454467 | 0.05 | 1.57% |
| 2009-09-16 | 3.20 | 3.21 | 3.15 | 3.19 | 334829 | 1063614 | -0.02 | -0.62% |
| 2009-09-15 | 3.22 | 3.24 | 3.17 | 3.21 | 415517 | 1331866 | -0.03 | -0.93% |
| N 2009-09-14 | 3.20 | 3.26 | 3.20 | 3.24 | 570744 | 1841480 | 0.03 | 0.94% |
| 2009-09-11 | 3.11 | 3.22 | 3.11 | 3.21 | 503586 | 1603244 | 0.06 | 1.91% |
| 2009-09-10 | 3.16 | 3.21 | 3.10 | 3.15 | 464477 | 1474767 | -0.04 | -1.25% |
| 2009-09-09 | 3.18 | 3.24 | 3.15 | 3.19 | 599117 | 1908740 | 0.01 | 0.31% |
| 2009-09-08 | 3.06 | 3.19 | 3.03 | 3.18 | 554079 | 1736836 | 0.09 | 2.91% |
| 2009-09-07 | 3.10 | 3.14 | 3.07 | 3.09 | 338314 | 1047817 | 0.00 | 0.00% |
| 2009-09-04 | 3.06 | 3.10 | 3.03 | 3.09 | 361193 | 1106317 | 0.02 | 0.65% |
| 2009-09-03 | 2.97 | 3.08 | 2.94 | 3.07 | 319639 | 965008 | 0.11 | 3.72% |
| 2009-09-02 | 2.95 | 2.99 | 2.92 | 2.96 | 187420 | 553759 | -0.01 | -0.34% |
| 2009-09-01 | 2.96 | 3.01 | 2.91 | 2.97 | 230180 | 683640 | 0.00 | 0.00% |
| 2009-08-31 | 3.09 | 3.09 | 2.97 | 2.97 | 404206 | 1215946 | -0.16 | -5.11% |
| 2009-08-28 | 3.18 | 3.18 | 3.10 | 3.13 | 309825 | 969358 | -0.07 | -2.19% |
| N 2009-08-27 | 3.12 | 3.22 | 3.10 | 3.20 | 497446 | 1579695 | 0.05 | 1.59% |
| 2009-08-26 | 3.08 | 3.17 | 3.04 | 3.15 | 319019 | 1000722 | 0.06 | 1.94% |
| 2009-08-25 | 3.18 | 3.18 | 3.03 | 3.09 | 377758 | 1165911 | -0.10 | -3.13% |
| 2009-08-24 | 3.16 | 3.20 | 3.12 | 3.19 | 328980 | 1042662 | 0.02 | 0.63% |
| 2009-08-21 | 3.14 | 3.18 | 3.09 | 3.17 | 331318 | 1039987 | 0.01 | 0.32% |
| 2009-08-20 | 3.03 | 3.17 | 3.03 | 3.16 | 370490 | 1145569 | 0.13 | 4.29% |
| N 2009-08-19 | 3.20 | 3.20 | 3.02 | 3.03 | 370513 | 1146368 | -0.15 | -4.72% |
| N 2009-08-18 | 3.05 | 3.19 | 3.02 | 3.18 | 379386 | 1172345 | 0.03 | 0.95% |
| 2009-08-17 | 3.25 | 3.25 | 3.15 | 3.15 | 390731 | 1238795 | -0.17 | -5.12% |
| 2009-08-14 | 3.49 | 3.50 | 3.32 | 3.32 | 412513 | 1389600 | -0.16 | -4.60% |
| 2009-08-13 | 3.50 | 3.55 | 3.40 | 3.48 | 326254 | 1131981 | -0.05 | -1.42% |
| 2009-08-12 | 3.71 | 3.71 | 3.53 | 3.53 | 427295 | 1530745 | -0.19 | -5.11% |
| 2009-08-11 | 3.71 | 3.73 | 3.67 | 3.72 | 212893 | 787712 | 0.01 | 0.27% |
| 2009-08-10 | 3.71 | 3.77 | 3.65 | 3.71 | 316928 | 1174300 | 0.00 | 0.00% |
| 2009-08-07 | 3.78 | 3.82 | 3.69 | 3.71 | 420107 | 1576525 | -0.09 | -2.37% |
| 2009-08-06 | 3.82 | 3.87 | 3.73 | 3.80 | 504915 | 1913286 | -0.04 | -1.04% |
| 2009-08-05 | 3.85 | 3.87 | 3.78 | 3.84 | 522935 | 2002836 | 0.00 | 0.00% |
| 2009-08-04 | 3.90 | 3.90 | 3.78 | 3.84 | 683736 | 2615139 | -0.05 | -1.28% |
| 2009-08-03 | 3.88 | 3.94 | 3.86 | 3.89 | 1090938 | 4255543 | 0.05 | 1.30% |
| 2009-07-31 | 3.68 | 3.86 | 3.66 | 3.84 | 788335 | 2967230 | 0.16 | 4.35% |
| 2009-07-30 | 3.70 | 3.76 | 3.53 | 3.68 | 655383 | 2385968 | -0.03 | -0.81% |
| 2009-07-29 | 3.87 | 3.90 | 3.71 | 3.71 | 895364 | 3391485 | -0.19 | -4.87% |
| 2009-07-28 | 3.90 | 3.90 | 3.81 | 3.90 | 742138 | 2860765 | 0.00 | 0.00% |
| 2009-07-27 | 3.93 | 3.97 | 3.88 | 3.90 | 1119401 | 4383579 | 0.02 | 0.52% |
| N 2009-07-24 | 3.81 | 3.95 | 3.78 | 3.88 | 1802700 | 6974030 | 0.13 | 3.47% |
| N 2009-07-23 | 3.67 | 3.76 | 3.62 | 3.75 | 765494 | 2830032 | 0.08 | 2.18% |
| 2009-07-22 | 3.64 | 3.69 | 3.61 | 3.67 | 634519 | 2314904 | 0.03 | 0.82% |
| 2009-07-21 | 3.78 | 3.84 | 3.62 | 3.64 | 846724 | 3160272 | -0.13 | -3.45% |
| 2009-07-17 | 3.73 | 3.78 | 3.72 | 3.77 | 455805 | 1708679 | 0.02 | 0.53% |
| 2009-07-16 | 3.82 | 3.84 | 3.73 | 3.75 | 589268 | 2220758 | -0.07 | -1.83% |
| 2009-07-15 | 3.86 | 3.87 | 3.79 | 3.82 | 746624 | 2856190 | -0.03 | -0.78% |
| 2009-07-14 | 3.83 | 3.89 | 3.77 | 3.85 | 809960 | 3103648 | 0.03 | 0.79% |
| 2009-07-13 | 3.70 | 3.85 | 3.68 | 3.82 | 915458 | 3462549 | 0.11 | 2.96% |
| 2009-07-10 | 3.69 | 3.75 | 3.66 | 3.71 | 708904 | 2628289 | 0.02 | 0.54% |
| 2009-07-09 | 3.65 | 3.71 | 3.62 | 3.69 | 638780 | 2343262 | 0.02 | 0.55% |
| 2009-07-08 | 3.69 | 3.69 | 3.62 | 3.67 | 513789 | 1878316 | -0.03 | -0.81% |
| 2009-07-07 | 3.65 | 3.75 | 3.60 | 3.70 | 728642 | 2688958 | 0.06 | 1.65% |
| 2009-07-06 | 3.70 | 3.71 | 3.61 | 3.64 | 551731 | 2010336 | -0.06 | -1.62% |
| 2009-07-03 | 3.68 | 3.75 | 3.65 | 3.70 | 675421 | 2504228 | 0.00 | 0.00% |
| N 2009-07-02 | 3.61 | 3.77 | 3.56 | 3.70 | 929371 | 3394195 | 0.11 | 3.06% |
| 2009-07-01 | 3.54 | 3.65 | 3.51 | 3.59 | 583580 | 2098490 | 0.04 | 1.13% |
| 2009-06-30 | 3.55 | 3.60 | 3.51 | 3.55 | 440299 | 1560752 | 0.00 | 0.00% |
| 2009-06-29 | 3.55 | 3.59 | 3.47 | 3.55 | 616086 | 2173497 | 0.00 | 0.00% |
| N 2009-06-26 | 3.65 | 3.65 | 3.51 | 3.55 | 846812 | 3009655 | -0.10 | -2.74% |
| N 2009-06-25 | 3.71 | 3.75 | 3.61 | 3.65 | 747716 | 2742441 | -0.01 | -0.27% |
| N 2009-06-24 | 3.60 | 3.80 | 3.60 | 3.66 | 1636930 | 6023680 | -0.10 | -2.66% |
| N 2009-06-23 | 3.49 | 3.85 | 3.49 | 3.76 | 2121629 | 7683601 | 0.09 | 2.45% |
| N 2009-06-22 | 3.71 | 4.05 | 3.67 | 3.67 | 376565 | 1382396 | -0.19 | -4.92% |
| N 2009-06-17 | 3.71 | 3.86 | 3.69 | 3.86 | 1287417 | 4924680 | 0.18 | 4.89% |
| 2009-06-16 | 3.50 | 3.68 | 3.45 | 3.68 | 1485170 | 5293907 | 0.18 | 5.14% |
| 2009-06-15 | 3.38 | 3.50 | 3.31 | 3.50 | 1573276 | 5471256 | 0.17 | 5.11% |
| N 2009-06-12 | 3.37 | 3.43 | 3.30 | 3.33 | 1032987 | 3483939 | 0.03 | 0.91% |
| 2009-06-11 | 3.30 | 3.34 | 3.27 | 3.30 | 451468 | 1493765 | 0.00 | 0.00% |
| 2009-06-10 | 3.25 | 3.34 | 3.23 | 3.30 | 522697 | 1722854 | 0.04 | 1.23% |
| 2009-06-09 | 3.23 | 3.26 | 3.17 | 3.26 | 325384 | 1043293 | 0.03 | 0.93% |
| 2009-06-08 | 3.25 | 3.27 | 3.20 | 3.23 | 378845 | 1221013 | -0.03 | -0.92% |
| 2009-06-05 | 3.28 | 3.30 | 3.24 | 3.26 | 292407 | 954423 | -0.03 | -0.91% |
| 2009-06-04 | 3.28 | 3.29 | 3.22 | 3.29 | 402777 | 1310484 | 0.00 | 0.00% |
| 2009-06-03 | 3.32 | 3.32 | 3.26 | 3.29 | 442780 | 1451557 | -0.02 | -0.60% |
| N 2009-06-02 | 3.27 | 3.38 | 3.27 | 3.31 | 872701 | 2899490 | 0.09 | 2.79% |
| 2009-06-01 | 3.19 | 3.24 | 3.18 | 3.22 | 359652 | 1155166 | 0.04 | 1.26% |
