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 | 1.60 | 1.70 | 1.58 | 1.63 | 6929 | 11369 | -0.01 | -0.55% |
| 2009-11-26 | 1.75 | 1.78 | 1.61 | 1.64 | 12552 | 21416 | -0.05 | -2.84% |
| 2009-11-25 | 1.59 | 1.72 | 1.59 | 1.69 | 10569 | 17472 | 0.09 | 5.89% |
| 2009-11-24 | 1.74 | 1.76 | 1.57 | 1.60 | 8751 | 14260 | -0.14 | -8.06% |
| 2009-11-23 | 1.76 | 1.77 | 1.71 | 1.74 | 6982 | 12151 | -0.02 | -1.14% |
| 2009-11-20 | 1.78 | 1.79 | 1.72 | 1.76 | 4174 | 7335 | -0.03 | -1.84% |
| 2009-11-19 | 1.78 | 1.80 | 1.76 | 1.79 | 5517 | 9773 | 0.01 | 0.34% |
| 2009-11-18 | 1.76 | 1.82 | 1.76 | 1.78 | 5792 | 10356 | 0.02 | 1.25% |
| 2009-11-17 | 1.75 | 1.82 | 1.73 | 1.76 | 11533 | 20397 | 0.04 | 2.62% |
| 2009-11-16 | 1.75 | 1.90 | 1.69 | 1.72 | 24260 | 43524 | -0.04 | -2.00% |
| 2009-11-13 | 1.61 | 1.76 | 1.59 | 1.75 | 16631 | 28677 | 0.15 | 9.50% |
| 2009-11-12 | 1.63 | 1.63 | 1.58 | 1.60 | 9915 | 15941 | -0.02 | -1.42% |
| 2009-11-11 | 1.52 | 1.65 | 1.50 | 1.62 | 11880 | 18567 | 0.12 | 8.27% |
| 2009-11-10 | 1.48 | 1.52 | 1.46 | 1.50 | 9586 | 14323 | 0.03 | 2.11% |
| 2009-11-09 | 1.46 | 1.50 | 1.46 | 1.47 | 3907 | 5747 | 0.01 | 0.55% |
| 2009-11-06 | 1.47 | 1.50 | 1.46 | 1.46 | 7586 | 11173 | -0.00 | -0.20% |
| 2009-11-05 | 1.38 | 1.50 | 1.37 | 1.46 | 17638 | 25644 | 0.10 | 7.02% |
| 2009-11-04 | 1.35 | 1.38 | 1.34 | 1.37 | 4797 | 6528 | 0.02 | 1.79% |
| 2009-11-03 | 1.30 | 1.35 | 1.30 | 1.34 | 3879 | 5197 | 0.02 | 1.51% |
| 2009-11-02 | 1.28 | 1.33 | 1.28 | 1.32 | 4385 | 5769 | 0.03 | 2.16% |
| 2009-10-30 | 1.29 | 1.31 | 1.29 | 1.29 | 1881 | 2449 | 0.01 | 0.78% |
| 2009-10-29 | 1.30 | 1.30 | 1.28 | 1.28 | 1314 | 1695 | -0.02 | -1.76% |
| 2009-10-28 | 1.28 | 1.32 | 1.28 | 1.31 | 2516 | 3261 | 0.03 | 2.03% |
| 2009-10-27 | 1.29 | 1.30 | 1.28 | 1.28 | 2278 | 2938 | -0.02 | -1.84% |
| 2009-10-26 | 1.32 | 1.32 | 1.31 | 1.31 | 2482 | 3258 | -0.01 | -0.61% |
| 2009-10-23 | 1.31 | 1.34 | 1.30 | 1.31 | 6698 | 8895 | 0.02 | 1.86% |
| 2009-10-22 | 1.28 | 1.29 | 1.28 | 1.29 | 2573 | 3313 | 0.00 | 0.15% |
| 2009-10-21 | 1.29 | 1.31 | 1.28 | 1.29 | 2805 | 3636 | -0.00 | -0.31% |
| 2009-10-20 | 1.25 | 1.30 | 1.25 | 1.29 | 5831 | 7507 | 0.03 | 2.62% |
| 2009-10-19 | 1.22 | 1.26 | 1.22 | 1.26 | 2073 | 2592 | 0.02 | 1.45% |
| 2009-10-16 | 1.26 | 1.26 | 1.23 | 1.24 | 1641 | 2028 | -0.01 | -1.04% |
| 2009-10-15 | 1.24 | 1.26 | 1.24 | 1.25 | 2452 | 3049 | 0.01 | 1.13% |
| 2009-10-14 | 1.23 | 1.25 | 1.23 | 1.24 | 2875 | 3565 | 0.02 | 1.31% |
| 2009-10-13 | 1.23 | 1.23 | 1.22 | 1.22 | 682 | 832 | 0.00 | 0.33% |
| 2009-10-12 | 1.22 | 1.24 | 1.21 | 1.22 | 1288 | 1578 | 0.00 | 0.16% |
| 2009-10-09 | 1.19 | 1.22 | 1.19 | 1.22 | 2802 | 3386 | 0.04 | 3.40% |
| 2009-09-30 | 1.17 | 1.19 | 1.17 | 1.18 | 2687 | 3175 | -0.00 | -0.09% |
| 2009-09-29 | 1.22 | 1.22 | 1.15 | 1.18 | 3799 | 4495 | -0.04 | -3.20% |
| 2009-09-28 | 1.25 | 1.25 | 1.22 | 1.22 | 1806 | 2237 | -0.03 | -2.56% |
| 2009-09-25 | 1.23 | 1.25 | 1.22 | 1.25 | 2352 | 2920 | 0.02 | 1.30% |
| 2009-09-24 | 1.23 | 1.25 | 1.21 | 1.23 | 2350 | 2891 | -0.00 | -0.08% |
| 2009-09-23 | 1.25 | 1.25 | 1.21 | 1.24 | 5082 | 6235 | -0.01 | -1.12% |
| 2009-09-22 | 1.26 | 1.27 | 1.25 | 1.25 | 2188 | 2751 | -0.01 | -1.11% |
| 2009-09-21 | 1.23 | 1.26 | 1.23 | 1.26 | 4766 | 5943 | 0.01 | 1.04% |
| 2009-09-18 | 1.27 | 1.28 | 1.25 | 1.25 | 2862 | 3620 | -0.02 | -1.57% |
| 2009-09-17 | 1.26 | 1.29 | 1.26 | 1.27 | 4962 | 6293 | 0.01 | 0.55% |
| 2009-09-16 | 1.28 | 1.30 | 1.26 | 1.26 | 4838 | 6180 | -0.03 | -1.94% |
| 2009-09-15 | 1.27 | 1.31 | 1.27 | 1.29 | 6459 | 8310 | 0.00 | 0.08% |
| 2009-09-14 | 1.29 | 1.30 | 1.27 | 1.29 | 5600 | 7188 | 0.00 | 0.16% |
| 2009-09-11 | 1.27 | 1.30 | 1.25 | 1.28 | 4572 | 5889 | 0.03 | 2.39% |
| 2009-09-10 | 1.27 | 1.29 | 1.24 | 1.25 | 3112 | 3962 | -0.01 | -1.02% |
| 2009-09-09 | 1.28 | 1.28 | 1.25 | 1.27 | 4963 | 6241 | -0.01 | -0.55% |
| 2009-09-08 | 1.23 | 1.27 | 1.22 | 1.27 | 3774 | 4734 | 0.03 | 2.00% |
| 2009-09-07 | 1.23 | 1.27 | 1.22 | 1.25 | 6146 | 7699 | 0.03 | 2.54% |
| 2009-09-04 | 1.21 | 1.22 | 1.20 | 1.22 | 3290 | 3998 | 0.01 | 0.91% |
| 2009-09-03 | 1.16 | 1.21 | 1.15 | 1.21 | 4825 | 5714 | 0.06 | 5.32% |
| 2009-09-02 | 1.13 | 1.16 | 1.13 | 1.15 | 3072 | 3524 | 0.00 | 0.00% |
| 2009-09-01 | 1.15 | 1.17 | 1.13 | 1.15 | 5387 | 6194 | -0.01 | -0.86% |
| 2009-08-31 | 1.21 | 1.23 | 1.15 | 1.16 | 6784 | 8067 | -0.08 | -6.39% |
| 2009-08-28 | 1.27 | 1.27 | 1.20 | 1.24 | 4608 | 5710 | -0.04 | -2.75% |
| 2009-08-27 | 1.26 | 1.30 | 1.25 | 1.27 | 3989 | 5099 | -0.01 | -0.55% |
| 2009-08-26 | 1.21 | 1.30 | 1.19 | 1.28 | 8133 | 10295 | 0.08 | 6.50% |
| N 2009-08-25 | 1.22 | 1.23 | 1.18 | 1.20 | 4263 | 5088 | -0.01 | -0.83% |
| 2009-08-24 | 1.20 | 1.22 | 1.20 | 1.21 | 3960 | 4807 | 0.01 | 0.92% |
| 2009-08-21 | 1.15 | 1.20 | 1.15 | 1.20 | 4037 | 4797 | 0.03 | 2.48% |
| 2009-08-20 | 1.09 | 1.17 | 1.09 | 1.17 | 4417 | 5074 | 0.04 | 3.27% |
| 2009-08-19 | 1.17 | 1.18 | 1.13 | 1.13 | 2989 | 3454 | -0.03 | -2.83% |
| 2009-08-18 | 1.13 | 1.17 | 1.12 | 1.17 | 4851 | 5576 | 0.03 | 2.46% |
| 2009-08-17 | 1.20 | 1.20 | 1.14 | 1.14 | 6326 | 7382 | -0.09 | -7.33% |
| 2009-08-14 | 1.28 | 1.28 | 1.20 | 1.23 | 5367 | 6659 | -0.05 | -4.06% |
| 2009-08-13 | 1.27 | 1.28 | 1.25 | 1.28 | 2411 | 3060 | 0.01 | 0.95% |
| 2009-08-12 | 1.29 | 1.30 | 1.26 | 1.27 | 3251 | 4148 | -0.03 | -2.16% |
| 2009-08-11 | 1.30 | 1.30 | 1.29 | 1.30 | 2249 | 2911 | 0.00 | 0.15% |
| 2009-08-10 | 1.26 | 1.31 | 1.26 | 1.29 | 5069 | 6532 | 0.03 | 2.05% |
| 2009-08-07 | 1.37 | 1.38 | 1.26 | 1.27 | 6717 | 8900 | -0.08 | -5.93% |
| 2009-08-06 | 1.33 | 1.39 | 1.30 | 1.35 | 7734 | 10338 | 0.00 | 0.15% |
| 2009-08-05 | 1.35 | 1.38 | 1.34 | 1.35 | 3295 | 4458 | -0.03 | -1.97% |
| 2009-08-04 | 1.37 | 1.38 | 1.33 | 1.37 | 5699 | 7707 | 0.01 | 0.36% |
| 2009-08-03 | 1.38 | 1.40 | 1.35 | 1.37 | 5833 | 7986 | 0.01 | 0.74% |
| 2009-07-31 | 1.34 | 1.40 | 1.34 | 1.36 | 9163 | 12552 | 0.03 | 2.34% |
| 2009-07-30 | 1.27 | 1.34 | 1.27 | 1.33 | 12336 | 16185 | 0.06 | 4.98% |
| N 2009-07-29 | 1.30 | 1.35 | 1.20 | 1.26 | 12802 | 16624 | -0.03 | -2.62% |
| 2009-07-28 | 1.27 | 1.31 | 1.27 | 1.30 | 8203 | 10592 | 0.03 | 1.96% |
| 2009-07-27 | 1.21 | 1.27 | 1.21 | 1.27 | 8151 | 10214 | 0.06 | 4.86% |
| 2009-07-24 | 1.20 | 1.23 | 1.18 | 1.21 | 6894 | 8354 | 0.01 | 1.25% |
| 2009-07-23 | 1.20 | 1.21 | 1.18 | 1.20 | 2743 | 3276 | -0.00 | -0.17% |
| 2009-07-22 | 1.15 | 1.20 | 1.15 | 1.20 | 9829 | 11617 | 0.03 | 2.65% |
| 2009-07-21 | 1.19 | 1.21 | 1.14 | 1.17 | 8046 | 9557 | -0.01 | -1.18% |
| 2009-07-20 | 1.16 | 1.19 | 1.14 | 1.18 | 4818 | 5598 | 0.03 | 2.69% |
| 2009-07-17 | 1.13 | 1.15 | 1.13 | 1.15 | 5129 | 5857 | 0.03 | 2.22% |
| 2009-07-16 | 1.13 | 1.16 | 1.12 | 1.13 | 5263 | 6001 | 0.00 | 0.00% |
| 2009-07-15 | 1.12 | 1.14 | 1.12 | 1.13 | 2220 | 2514 | 0.00 | 0.18% |
| 2009-07-14 | 1.10 | 1.14 | 1.10 | 1.13 | 6229 | 7014 | 0.01 | 1.08% |
| 2009-07-13 | 1.09 | 1.12 | 1.08 | 1.11 | 4396 | 4849 | 0.02 | 1.55% |
| 2009-07-10 | 1.10 | 1.10 | 1.09 | 1.10 | 3599 | 3947 | 0.01 | 0.64% |
| 2009-07-09 | 1.08 | 1.10 | 1.08 | 1.09 | 3129 | 3400 | 0.00 | 0.37% |
| 2009-07-08 | 1.07 | 1.10 | 1.07 | 1.09 | 6024 | 6564 | -0.00 | -0.18% |
| 2009-07-07 | 1.08 | 1.12 | 1.06 | 1.09 | 6619 | 7246 | 0.01 | 1.21% |
| 2009-07-06 | 1.09 | 1.10 | 1.07 | 1.07 | 5812 | 6304 | -0.01 | -1.38% |
| 2009-07-03 | 1.09 | 1.09 | 1.08 | 1.09 | 4066 | 4417 | 0.00 | 0.09% |
| 2009-07-02 | 1.10 | 1.10 | 1.08 | 1.09 | 3676 | 4000 | 0.00 | 0.00% |
| 2009-07-01 | 1.04 | 1.11 | 1.04 | 1.09 | 6861 | 7413 | 0.04 | 4.11% |
| 2009-06-30 | 1.06 | 1.06 | 1.04 | 1.05 | 1294 | 1355 | -0.00 | -0.29% |
| 2009-06-29 | 1.05 | 1.06 | 1.04 | 1.05 | 4942 | 5202 | 0.00 | 0.00% |
| 2009-06-26 | 1.02 | 1.05 | 1.01 | 1.05 | 6438 | 6664 | 0.04 | 3.45% |
| 2009-06-24 | 1.01 | 1.01 | 1.00 | 1.01 | 1210 | 1222 | 0.01 | 0.50% |
| 2009-06-23 | 1.00 | 1.02 | 1.00 | 1.01 | 2801 | 2825 | 0.00 | 0.00% |
| 2009-06-22 | 1.02 | 1.02 | 1.00 | 1.01 | 2102 | 2126 | -0.01 | -0.98% |
| 2009-06-19 | 1.02 | 1.02 | 1.01 | 1.02 | 4061 | 4130 | 0.01 | 0.99% |
| 2009-06-18 | 1.01 | 1.02 | 1.01 | 1.01 | 1302 | 1314 | 0.00 | 0.40% |
| 2009-06-17 | 1.00 | 1.01 | 1.00 | 1.00 | 1327 | 1331 | 0.00 | 0.20% |
| 2009-06-16 | 1.00 | 1.00 | 0.99 | 1.00 | 1387 | 1388 | 0.00 | 0.00% |
| 2009-06-15 | 0.99 | 1.01 | 0.98 | 1.00 | 2454 | 2444 | 0.01 | 1.01% |
| 2009-06-12 | 1.02 | 1.02 | 0.98 | 0.99 | 4010 | 4015 | -0.03 | -2.65% |
| 2009-06-11 | 1.01 | 1.06 | 1.00 | 1.02 | 6420 | 6622 | 0.01 | 1.39% |
| 2009-06-10 | 1.00 | 1.01 | 1.00 | 1.01 | 1538 | 1545 | 0.00 | 0.20% |
| 2009-06-09 | 1.00 | 1.01 | 0.98 | 1.00 | 3296 | 3262 | -0.00 | -0.30% |
| 2009-06-08 | 1.01 | 1.01 | 1.00 | 1.01 | 3437 | 3460 | 0.00 | 0.30% |
| 2009-06-05 | 1.01 | 1.01 | 0.99 | 1.00 | 2504 | 2505 | 0.01 | 1.21% |
| 2009-06-04 | 1.00 | 1.00 | 0.99 | 0.99 | 5522 | 5491 | -0.01 | -1.29% |
| 2009-06-03 | 1.01 | 1.01 | 0.99 | 1.00 | 2125 | 2123 | 0.01 | 0.60% |
| 2009-06-02 | 1.02 | 1.02 | 0.99 | 1.00 | 3599 | 3608 | -0.01 | -0.89% |
| 2009-06-01 | 1.00 | 1.01 | 1.00 | 1.01 | 2977 | 2992 | 0.01 | 1.00% |
