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 | 3.30 | 3.34 | 3.21 | 3.21 | 12564 | 40843 | -0.17 | -5.03% |
| 2009-11-26 | 3.50 | 3.62 | 3.33 | 3.38 | 20433 | 70924 | -0.13 | -3.70% |
| 2009-11-25 | 3.35 | 3.53 | 3.35 | 3.51 | 19200 | 65140 | -0.02 | -0.57% |
| 2009-11-24 | 3.66 | 3.73 | 3.53 | 3.53 | 8122 | 29195 | -0.19 | -5.11% |
| 2009-11-23 | 3.64 | 3.84 | 3.60 | 3.72 | 8811 | 32452 | 0.01 | 0.27% |
| 2009-11-20 | 3.72 | 3.83 | 3.60 | 3.71 | 20120 | 75245 | 0.06 | 1.64% |
| 2009-11-19 | 3.47 | 3.65 | 3.47 | 3.65 | 23129 | 83891 | 0.17 | 4.88% |
| 2009-11-18 | 3.40 | 3.49 | 3.36 | 3.48 | 11333 | 38759 | 0.05 | 1.46% |
| 2009-11-17 | 3.43 | 3.47 | 3.32 | 3.43 | 13007 | 44024 | 0.00 | 0.00% |
| 2009-11-16 | 3.52 | 3.58 | 3.41 | 3.43 | 24550 | 86705 | -0.05 | -1.44% |
| 2009-11-13 | 3.33 | 3.52 | 3.32 | 3.48 | 28050 | 97233 | 0.13 | 3.88% |
| 2009-11-12 | 3.42 | 3.42 | 3.30 | 3.35 | 10084 | 33800 | -0.04 | -1.18% |
| 2009-11-11 | 3.33 | 3.49 | 3.21 | 3.39 | 14460 | 48872 | 0.06 | 1.80% |
| 2009-11-10 | 3.20 | 3.33 | 3.15 | 3.33 | 10247 | 34010 | 0.16 | 5.05% |
| 2009-11-09 | 3.09 | 3.20 | 3.07 | 3.17 | 3476 | 10972 | 0.03 | 0.95% |
| 2009-11-06 | 3.12 | 3.21 | 3.06 | 3.14 | 12356 | 38930 | 0.08 | 2.61% |
| 2009-11-05 | 2.86 | 3.06 | 2.85 | 3.06 | 10297 | 31092 | 0.15 | 5.16% |
| 2009-11-04 | 2.89 | 2.96 | 2.85 | 2.91 | 5929 | 17168 | 0.02 | 0.69% |
| 2009-11-03 | 2.90 | 2.96 | 2.85 | 2.89 | 6762 | 19433 | -0.03 | -1.03% |
| 2009-11-02 | 2.74 | 2.93 | 2.73 | 2.92 | 9981 | 28658 | 0.13 | 4.66% |
| 2009-10-30 | 2.79 | 2.82 | 2.74 | 2.79 | 2367 | 6577 | 0.01 | 0.36% |
| 2009-10-29 | 2.73 | 2.79 | 2.71 | 2.78 | 1556 | 4267 | 0.03 | 1.09% |
| 2009-10-28 | 2.76 | 2.77 | 2.70 | 2.75 | 2581 | 7050 | -0.01 | -0.36% |
| 2009-10-27 | 2.78 | 2.84 | 2.75 | 2.76 | 8293 | 23329 | 0.03 | 1.10% |
| 2009-10-26 | 2.70 | 2.79 | 2.70 | 2.73 | 1658 | 4544 | -0.04 | -1.44% |
| 2009-10-23 | 2.77 | 2.80 | 2.74 | 2.77 | 3250 | 9019 | -0.01 | -0.36% |
| 2009-10-22 | 2.73 | 2.79 | 2.71 | 2.78 | 2952 | 8141 | 0.00 | 0.00% |
| 2009-10-21 | 2.77 | 2.78 | 2.73 | 2.78 | 2747 | 7585 | 0.01 | 0.36% |
| 2009-10-20 | 2.72 | 2.79 | 2.72 | 2.77 | 1325 | 3647 | 0.01 | 0.36% |
| 2009-10-19 | 2.58 | 2.76 | 2.58 | 2.76 | 5033 | 13728 | 0.13 | 4.94% |
| 2009-10-16 | 2.64 | 2.68 | 2.57 | 2.63 | 3309 | 8629 | 0.00 | 0.00% |
| 2009-10-15 | 2.72 | 2.72 | 2.63 | 2.63 | 2417 | 6446 | -0.06 | -2.23% |
| 2009-10-14 | 2.74 | 2.77 | 2.67 | 2.69 | 5051 | 13661 | -0.06 | -2.18% |
| 2009-10-13 | 2.80 | 2.84 | 2.70 | 2.75 | 6540 | 18032 | 0.05 | 1.85% |
| 2009-08-26 | 2.50 | 2.55 | 2.47 | 2.53 | 4783 | 11952 | -0.21 | -7.66% |
| 2009-07-14 | 2.60 | 2.74 | 2.60 | 2.74 | 10491 | 28395 | 0.86 | 45.74% |
| 2009-06-26 | 1.84 | 1.88 | 1.82 | 1.88 | 2430 | 4509 | 0.08 | 4.44% |
| 2009-06-25 | 1.83 | 1.85 | 1.79 | 1.80 | 1448 | 2635 | -0.04 | -2.17% |
| 2009-06-24 | 1.82 | 1.85 | 1.81 | 1.84 | 1282 | 2347 | 0.03 | 1.66% |
| 2009-06-23 | 1.84 | 1.87 | 1.81 | 1.81 | 1681 | 3065 | -0.03 | -1.63% |
| 2009-06-22 | 1.87 | 1.89 | 1.83 | 1.84 | 3199 | 5946 | -0.03 | -1.60% |
| 2009-06-19 | 1.89 | 1.89 | 1.82 | 1.87 | 2001 | 3691 | 0.01 | 0.54% |
| 2009-06-18 | 1.90 | 1.93 | 1.86 | 1.86 | 2450 | 4662 | -0.02 | -1.06% |
| 2009-06-17 | 1.85 | 1.90 | 1.80 | 1.88 | 3007 | 5572 | 0.04 | 2.17% |
| 2009-06-16 | 1.85 | 1.94 | 1.83 | 1.84 | 5512 | 10359 | -0.02 | -1.07% |
| 2009-06-15 | 1.79 | 1.86 | 1.70 | 1.86 | 5580 | 10141 | 0.09 | 5.08% |
| 2009-06-12 | 1.84 | 1.86 | 1.73 | 1.77 | 7299 | 13197 | -0.05 | -2.75% |
| 2009-06-11 | 1.70 | 1.84 | 1.70 | 1.82 | 9550 | 17252 | 0.07 | 4.00% |
| 2009-06-10 | 1.75 | 1.77 | 1.67 | 1.75 | 7470 | 12878 | 0.00 | 0.00% |
| 2009-06-09 | 1.68 | 1.75 | 1.68 | 1.75 | 8717 | 14933 | 0.07 | 4.17% |
| 2009-06-08 | 1.63 | 1.68 | 1.63 | 1.68 | 12594 | 21053 | 0.08 | 5.00% |
| 2009-06-05 | 1.56 | 1.62 | 1.55 | 1.60 | 5277 | 8384 | 0.04 | 2.56% |
| 2009-06-04 | 1.60 | 1.60 | 1.52 | 1.56 | 4925 | 7615 | -0.03 | -1.89% |
| 2009-06-03 | 1.54 | 1.59 | 1.53 | 1.59 | 7476 | 11727 | 0.06 | 3.92% |
| 2009-06-02 | 1.54 | 1.55 | 1.52 | 1.53 | 3775 | 5792 | 0.01 | 0.66% |
| 2009-06-01 | 1.49 | 1.52 | 1.48 | 1.52 | 3827 | 5762 | 0.03 | 2.01% |
| 2009-05-27 | 1.47 | 1.49 | 1.45 | 1.49 | 2930 | 4306 | 0.02 | 1.36% |
