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 | 1.61 | 1.67 | 1.59 | 1.59 | 18541 | 29945 | -0.05 | -3.17% |
| 2009-11-26 | 1.72 | 1.75 | 1.63 | 1.64 | 25565 | 43395 | -0.06 | -3.41% |
| 2009-11-25 | 1.60 | 1.73 | 1.60 | 1.70 | 27169 | 45148 | 0.10 | 6.25% |
| 2009-11-24 | 1.73 | 1.75 | 1.58 | 1.60 | 41234 | 67857 | -0.12 | -7.19% |
| 2009-11-23 | 1.72 | 1.76 | 1.71 | 1.72 | 17549 | 30543 | 0.01 | 0.53% |
| 2009-11-20 | 1.77 | 1.77 | 1.70 | 1.72 | 24175 | 42112 | -0.05 | -3.05% |
| 2009-11-19 | 1.70 | 1.77 | 1.69 | 1.77 | 30087 | 52665 | 0.07 | 4.30% |
| 2009-11-18 | 1.62 | 1.70 | 1.62 | 1.70 | 27195 | 45433 | 0.06 | 3.86% |
| 2009-11-17 | 1.54 | 1.65 | 1.54 | 1.63 | 33085 | 52948 | 0.09 | 5.90% |
| 2009-11-16 | 1.59 | 1.66 | 1.50 | 1.54 | 73379 | 118143 | 0.01 | 0.33% |
| 2009-11-13 | 1.41 | 1.54 | 1.39 | 1.54 | 56471 | 85077 | 0.14 | 10.02% |
| 2009-11-12 | 1.39 | 1.41 | 1.39 | 1.40 | 15664 | 21945 | 0.01 | 0.50% |
| 2009-11-11 | 1.39 | 1.40 | 1.39 | 1.39 | 7683 | 10672 | -0.00 | -0.14% |
| 2009-11-10 | 1.42 | 1.42 | 1.38 | 1.39 | 18010 | 25087 | -0.01 | -1.07% |
| 2009-11-09 | 1.38 | 1.41 | 1.38 | 1.41 | 18530 | 25976 | 0.02 | 1.59% |
| 2009-11-06 | 1.39 | 1.39 | 1.38 | 1.39 | 9345 | 12949 | 0.01 | 0.43% |
| 2009-11-05 | 1.40 | 1.40 | 1.37 | 1.38 | 8074 | 11149 | -0.00 | -0.14% |
| 2009-11-04 | 1.39 | 1.40 | 1.38 | 1.38 | 15372 | 21342 | 0.01 | 0.73% |
| 2009-11-03 | 1.36 | 1.39 | 1.36 | 1.37 | 12101 | 16606 | 0.02 | 1.56% |
| 2009-11-02 | 1.30 | 1.36 | 1.30 | 1.35 | 9920 | 13215 | 0.02 | 1.35% |
| 2009-10-30 | 1.35 | 1.35 | 1.33 | 1.33 | 5697 | 7642 | 0.01 | 0.76% |
| 2009-10-29 | 1.34 | 1.34 | 1.31 | 1.32 | 5706 | 7556 | -0.03 | -2.00% |
| 2009-10-28 | 1.34 | 1.35 | 1.33 | 1.35 | 4869 | 6530 | 0.00 | 0.22% |
| 2009-10-27 | 1.36 | 1.36 | 1.34 | 1.35 | 10266 | 13870 | -0.02 | -1.32% |
| 2009-10-26 | 1.38 | 1.38 | 1.35 | 1.36 | 6526 | 8892 | -0.01 | -1.09% |
| 2009-10-23 | 1.37 | 1.39 | 1.37 | 1.38 | 9163 | 12618 | 0.01 | 0.80% |
| 2009-10-22 | 1.36 | 1.38 | 1.36 | 1.37 | 4920 | 6765 | 0.00 | 0.29% |
| 2009-10-21 | 1.39 | 1.39 | 1.36 | 1.36 | 12438 | 17098 | -0.03 | -1.87% |
| 2009-10-20 | 1.38 | 1.39 | 1.38 | 1.39 | 10751 | 14903 | 0.01 | 0.87% |
| 2009-10-19 | 1.37 | 1.39 | 1.35 | 1.38 | 10183 | 14014 | 0.01 | 0.73% |
| 2009-10-16 | 1.37 | 1.38 | 1.34 | 1.37 | 7307 | 9925 | 0.01 | 0.51% |
| 2009-10-15 | 1.39 | 1.40 | 1.36 | 1.36 | 8955 | 12290 | -0.02 | -1.38% |
| 2009-10-14 | 1.39 | 1.40 | 1.37 | 1.38 | 11066 | 15303 | 0.00 | 0.00% |
| 2009-10-13 | 1.37 | 1.39 | 1.37 | 1.38 | 9320 | 12812 | 0.01 | 0.66% |
| 2009-10-12 | 1.40 | 1.40 | 1.37 | 1.37 | 15804 | 21836 | -0.03 | -2.35% |
| 2009-10-09 | 1.35 | 1.41 | 1.35 | 1.40 | 42130 | 58134 | 0.12 | 9.69% |
| 2009-09-30 | 1.26 | 1.29 | 1.26 | 1.28 | 8235 | 10555 | 0.03 | 2.32% |
| 2009-09-29 | 1.26 | 1.28 | 1.24 | 1.25 | 11611 | 14590 | -0.01 | -0.56% |
| 2009-09-28 | 1.27 | 1.29 | 1.25 | 1.26 | 7025 | 8963 | -0.01 | -0.94% |
| 2009-09-25 | 1.29 | 1.29 | 1.26 | 1.27 | 11116 | 14188 | -0.02 | -1.70% |
| 2009-09-24 | 1.32 | 1.32 | 1.26 | 1.29 | 13876 | 17854 | -0.01 | -0.84% |
| 2009-09-23 | 1.33 | 1.36 | 1.29 | 1.30 | 12012 | 15880 | -0.03 | -2.40% |
| 2009-09-22 | 1.35 | 1.38 | 1.33 | 1.33 | 11789 | 15905 | -0.01 | -1.04% |
| 2009-09-21 | 1.32 | 1.36 | 1.30 | 1.35 | 18857 | 24964 | -0.03 | -2.17% |
| 2009-09-17 | 1.39 | 1.40 | 1.37 | 1.38 | 14359 | 19850 | -0.01 | -0.36% |
| 2009-09-16 | 1.36 | 1.40 | 1.32 | 1.38 | 33506 | 45779 | 0.04 | 2.90% |
| 2009-09-15 | 1.36 | 1.37 | 1.32 | 1.34 | 15545 | 20829 | -0.02 | -1.47% |
| 2009-09-14 | 1.36 | 1.37 | 1.34 | 1.36 | 9705 | 13185 | 0.02 | 1.26% |
| 2009-09-11 | 1.33 | 1.37 | 1.33 | 1.35 | 13216 | 17948 | 0.01 | 1.12% |
| N 2009-09-10 | 1.37 | 1.37 | 1.32 | 1.33 | 18765 | 25340 | -0.04 | -2.70% |
| 2009-09-09 | 1.39 | 1.40 | 1.36 | 1.37 | 12639 | 17400 | -0.01 | -0.36% |
| 2009-09-08 | 1.36 | 1.38 | 1.33 | 1.38 | 24850 | 33899 | 0.01 | 0.44% |
| 2009-09-07 | 1.31 | 1.40 | 1.30 | 1.37 | 40108 | 54494 | 0.06 | 4.34% |
| 2009-09-04 | 1.30 | 1.38 | 1.30 | 1.31 | 34491 | 46190 | 0.01 | 1.16% |
| N 2009-09-03 | 1.24 | 1.30 | 1.24 | 1.30 | 23125 | 29402 | 0.10 | 8.08% |
| N 2009-09-02 | 1.18 | 1.20 | 1.17 | 1.20 | 13276 | 15724 | 0.03 | 2.92% |
| 2009-09-01 | 1.15 | 1.21 | 1.15 | 1.17 | 9996 | 11786 | -0.02 | -1.93% |
| 2009-08-31 | 1.27 | 1.28 | 1.18 | 1.19 | 19330 | 23697 | -0.09 | -7.25% |
| 2009-08-28 | 1.28 | 1.31 | 1.25 | 1.28 | 12259 | 15706 | -0.00 | -0.08% |
| 2009-08-27 | 1.31 | 1.35 | 1.28 | 1.28 | 20377 | 26517 | -0.03 | -1.91% |
| 2009-08-26 | 1.32 | 1.37 | 1.30 | 1.31 | 29392 | 39052 | -0.02 | -1.36% |
| 2009-08-25 | 1.36 | 1.37 | 1.29 | 1.33 | 34377 | 45141 | -0.04 | -2.71% |
| 2009-08-24 | 1.31 | 1.40 | 1.31 | 1.36 | 47307 | 64403 | 0.06 | 4.53% |
| 2009-08-21 | 1.17 | 1.31 | 1.17 | 1.30 | 42005 | 53276 | 0.11 | 9.03% |
| N 2009-08-20 | 1.12 | 1.20 | 1.12 | 1.20 | 18710 | 21646 | 0.08 | 7.26% |
| 2009-08-19 | 1.12 | 1.14 | 1.10 | 1.11 | 12145 | 13627 | -0.01 | -0.71% |
| 2009-08-18 | 1.07 | 1.13 | 1.07 | 1.12 | 15246 | 16932 | 0.03 | 3.03% |
| 2009-08-17 | 1.19 | 1.19 | 1.08 | 1.09 | 22066 | 24790 | -0.10 | -8.71% |
| 2009-08-14 | 1.21 | 1.25 | 1.19 | 1.19 | 16912 | 20591 | -0.01 | -1.16% |
| 2009-08-13 | 1.23 | 1.25 | 1.19 | 1.21 | 13379 | 16145 | -0.02 | -1.63% |
| 2009-08-12 | 1.30 | 1.30 | 1.22 | 1.23 | 19967 | 25167 | -0.09 | -6.90% |
| 2009-08-11 | 1.28 | 1.37 | 1.26 | 1.32 | 33132 | 43400 | 0.03 | 2.33% |
| 2009-08-10 | 1.39 | 1.42 | 1.28 | 1.29 | 41622 | 55435 | -0.08 | -5.64% |
| 2009-08-07 | 1.28 | 1.43 | 1.28 | 1.37 | 51675 | 71171 | 0.04 | 3.17% |
| N 2009-08-06 | 1.23 | 1.35 | 1.21 | 1.32 | 55064 | 70856 | 0.09 | 7.47% |
| 2009-08-05 | 1.16 | 1.26 | 1.16 | 1.23 | 47384 | 57700 | 0.08 | 6.85% |
| N 2009-08-04 | 1.15 | 1.16 | 1.13 | 1.15 | 6971 | 7939 | 0.01 | 0.44% |
| N 2009-08-03 | 1.15 | 1.17 | 1.13 | 1.15 | 8335 | 9590 | 0.01 | 1.15% |
| 2009-07-31 | 1.09 | 1.15 | 1.09 | 1.14 | 8951 | 10001 | 0.04 | 3.94% |
| 2009-07-30 | 1.10 | 1.12 | 1.05 | 1.09 | 10908 | 11790 | 0.00 | 0.18% |
| 2009-07-29 | 1.17 | 1.17 | 1.06 | 1.09 | 15512 | 17510 | -0.08 | -7.00% |
| 2009-07-28 | 1.16 | 1.18 | 1.14 | 1.17 | 15274 | 17825 | 0.01 | 1.03% |
| 2009-07-27 | 1.12 | 1.17 | 1.12 | 1.16 | 13166 | 15042 | 0.04 | 3.76% |
| 2009-07-24 | 1.14 | 1.14 | 1.12 | 1.12 | 11278 | 12673 | -0.01 | -0.80% |
| 2009-07-23 | 1.13 | 1.13 | 1.12 | 1.13 | 5370 | 6053 | -0.00 | -0.27% |
| 2009-07-22 | 1.13 | 1.15 | 1.12 | 1.13 | 9703 | 10974 | -0.00 | -0.27% |
| 2009-07-21 | 1.17 | 1.17 | 1.13 | 1.13 | 7428 | 8505 | -0.03 | -2.50% |
| 2009-07-20 | 1.15 | 1.17 | 1.14 | 1.16 | 6376 | 7378 | 0.01 | 1.04% |
| 2009-07-17 | 1.15 | 1.16 | 1.14 | 1.15 | 7020 | 8043 | -0.01 | -1.12% |
| 2009-07-16 | 1.11 | 1.18 | 1.11 | 1.16 | 19312 | 22294 | 0.06 | 5.34% |
| 2009-07-15 | 1.11 | 1.11 | 1.09 | 1.10 | 7830 | 8599 | 0.01 | 0.55% |
| 2009-07-14 | 1.08 | 1.10 | 1.08 | 1.10 | 7649 | 8382 | 0.01 | 1.39% |
| 2009-07-13 | 1.08 | 1.10 | 1.08 | 1.08 | 6444 | 7003 | -0.01 | -0.55% |
| 2009-07-10 | 1.06 | 1.10 | 1.06 | 1.09 | 11558 | 12531 | 0.03 | 2.64% |
| 2009-07-09 | 1.06 | 1.07 | 1.04 | 1.06 | 5952 | 6281 | 0.00 | 0.28% |
| 2009-07-08 | 1.05 | 1.06 | 1.04 | 1.06 | 6395 | 6700 | 0.01 | 0.47% |
| 2009-07-07 | 1.06 | 1.07 | 1.05 | 1.05 | 7738 | 8187 | -0.01 | -1.40% |
| 2009-07-06 | 1.07 | 1.10 | 1.06 | 1.07 | 10883 | 11760 | -0.01 | -1.29% |
| 2009-07-03 | 1.05 | 1.10 | 1.05 | 1.08 | 21547 | 23501 | 0.03 | 3.24% |
| 2009-07-02 | 1.06 | 1.08 | 1.04 | 1.05 | 7394 | 7815 | -0.01 | -1.23% |
| 2009-07-01 | 1.06 | 1.07 | 1.05 | 1.06 | 8646 | 9149 | 0.00 | 0.19% |
| 2009-06-30 | 1.03 | 1.08 | 1.03 | 1.06 | 12238 | 12912 | 0.03 | 2.52% |
| 2009-06-29 | 1.01 | 1.03 | 1.00 | 1.03 | 8592 | 8780 | 0.03 | 2.48% |
| 2009-06-26 | 1.01 | 1.01 | 0.99 | 1.01 | 6779 | 6788 | 0.01 | 1.00% |
| 2009-06-25 | 1.00 | 1.00 | 0.99 | 1.00 | 4327 | 4310 | -0.00 | -0.10% |
| 2009-06-24 | 1.00 | 1.01 | 0.99 | 1.00 | 6862 | 6838 | 0.00 | 0.00% |
| 2009-06-23 | 1.01 | 1.01 | 0.99 | 1.00 | 8979 | 8951 | -0.02 | -1.96% |
| 2009-06-22 | 1.01 | 1.03 | 1.00 | 1.02 | 7792 | 7888 | -0.00 | -0.10% |
| 2009-06-19 | 1.00 | 1.02 | 1.00 | 1.02 | 7183 | 7266 | 0.01 | 0.89% |
| 2009-06-18 | 1.04 | 1.06 | 1.00 | 1.01 | 13325 | 13676 | -0.04 | -3.35% |
| 2009-06-17 | 1.05 | 1.07 | 1.04 | 1.05 | 10566 | 11108 | 0.00 | 0.00% |
| 2009-06-16 | 1.04 | 1.11 | 1.03 | 1.05 | 23244 | 24748 | 0.00 | 0.10% |
| 2009-06-15 | 1.01 | 1.06 | 1.00 | 1.04 | 18680 | 19426 | 0.00 | 0.19% |
| 2009-06-11 | 0.99 | 1.09 | 0.98 | 1.04 | 24818 | 26000 | 0.05 | 5.04% |
| 2009-06-10 | 0.95 | 0.99 | 0.94 | 0.99 | 21856 | 21100 | 0.04 | 4.20% |
| 2009-06-09 | 0.99 | 0.99 | 0.91 | 0.95 | 59092 | 56637 | -0.03 | -3.25% |
| 2009-06-08 | 0.98 | 0.98 | 0.95 | 0.98 | 32805 | 32248 | 0.09 | 10.06% |
| 2009-06-05 | 0.90 | 0.90 | 0.90 | 0.90 | 1405 | 1258 | 0.08 | 9.95% |
