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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 4.20 | 4.39 | 4.10 | 4.38 | 18820 | 80497 | 0.08 | 1.86% |
| 2009-11-24 | 4.58 | 4.70 | 4.30 | 4.30 | 24539 | 109355 | -0.23 | -5.08% |
| 2009-11-23 | 4.42 | 4.63 | 4.42 | 4.53 | 24756 | 112704 | 0.12 | 2.72% |
| 2009-11-20 | 4.25 | 4.43 | 4.22 | 4.41 | 21967 | 95812 | 0.15 | 3.52% |
| 2009-11-19 | 4.26 | 4.29 | 4.20 | 4.26 | 11996 | 50957 | 0.01 | 0.23% |
| 2009-11-18 | 4.16 | 4.26 | 4.16 | 4.25 | 19024 | 80067 | 0.07 | 1.68% |
| 2009-11-17 | 4.17 | 4.24 | 4.14 | 4.18 | 13378 | 55764 | 0.00 | 0.00% |
| 2009-11-16 | 4.30 | 4.37 | 4.08 | 4.18 | 39413 | 168203 | -0.02 | -0.48% |
| 2009-11-13 | 4.01 | 4.20 | 3.99 | 4.20 | 49600 | 206076 | 0.20 | 5.00% |
| 2009-11-12 | 3.95 | 4.06 | 3.95 | 4.00 | 12931 | 52034 | 0.05 | 1.27% |
| 2009-11-11 | 3.95 | 3.98 | 3.93 | 3.95 | 6663 | 26314 | -0.01 | -0.25% |
| 2009-11-10 | 4.02 | 4.02 | 3.95 | 3.96 | 9235 | 36691 | -0.06 | -1.49% |
| 2009-11-09 | 4.02 | 4.08 | 3.95 | 4.02 | 13734 | 54789 | 0.00 | 0.00% |
| 2009-11-06 | 3.88 | 4.06 | 3.86 | 4.02 | 32916 | 131944 | 0.15 | 3.88% |
| 2009-11-05 | 3.82 | 3.90 | 3.76 | 3.87 | 15170 | 58233 | 0.04 | 1.04% |
| 2009-11-04 | 3.79 | 3.86 | 3.78 | 3.83 | 8110 | 30997 | 0.01 | 0.26% |
| 2009-11-03 | 3.84 | 3.89 | 3.75 | 3.82 | 15358 | 58917 | 0.01 | 0.26% |
| 2009-11-02 | 3.56 | 3.81 | 3.52 | 3.81 | 14602 | 54465 | 0.18 | 4.96% |
| 2009-10-30 | 3.75 | 3.75 | 3.61 | 3.63 | 5764 | 21001 | 0.00 | 0.00% |
| 2009-10-29 | 3.66 | 3.66 | 3.60 | 3.63 | 2732 | 9884 | -0.05 | -1.36% |
| 2009-10-28 | 3.64 | 3.72 | 3.59 | 3.68 | 6963 | 25285 | 0.08 | 2.22% |
| 2009-10-27 | 3.73 | 3.75 | 3.60 | 3.60 | 7901 | 28935 | -0.17 | -4.51% |
| 2009-10-26 | 3.73 | 3.82 | 3.72 | 3.77 | 8957 | 33888 | 0.00 | 0.00% |
| 2009-10-23 | 3.78 | 3.83 | 3.74 | 3.77 | 12774 | 48379 | 0.03 | 0.80% |
| 2009-10-22 | 3.76 | 3.76 | 3.68 | 3.74 | 5387 | 20006 | 0.01 | 0.27% |
| 2009-10-21 | 3.69 | 3.79 | 3.68 | 3.73 | 11055 | 41455 | 0.02 | 0.54% |
| 2009-10-20 | 3.73 | 3.74 | 3.66 | 3.71 | 7454 | 27459 | 0.00 | 0.00% |
| 2009-10-19 | 3.55 | 3.72 | 3.55 | 3.71 | 15872 | 58314 | 0.16 | 4.51% |
| 2009-10-16 | 3.60 | 3.60 | 3.52 | 3.55 | 6182 | 21942 | -0.04 | -1.11% |
| 2009-10-15 | 3.60 | 3.63 | 3.56 | 3.59 | 7596 | 27302 | 0.03 | 0.84% |
| 2009-10-14 | 3.55 | 3.65 | 3.50 | 3.56 | 9466 | 33992 | 0.02 | 0.56% |
| 2009-10-13 | 3.49 | 3.54 | 3.49 | 3.54 | 3062 | 10788 | 0.05 | 1.43% |
| 2009-07-14 | 3.71 | 3.80 | 3.60 | 3.76 | 8823 | 32933 | 0.75 | 24.92% |
| 2009-06-25 | 2.95 | 3.02 | 2.95 | 3.01 | 11785 | 35260 | 0.06 | 2.03% |
| 2009-06-23 | 2.93 | 2.99 | 2.91 | 2.95 | 5011 | 14817 | 0.03 | 1.03% |
| 2009-06-18 | 2.89 | 2.98 | 2.89 | 2.92 | 12383 | 36234 | 0.04 | 1.39% |
| 2009-06-17 | 2.81 | 2.92 | 2.77 | 2.88 | 10373 | 29419 | 0.07 | 2.49% |
| 2009-06-16 | 2.92 | 2.93 | 2.79 | 2.81 | 11401 | 32529 | -0.13 | -4.42% |
| 2009-06-15 | 2.89 | 2.94 | 2.85 | 2.94 | 5947 | 17275 | 0.11 | 3.89% |
| 2009-06-12 | 2.92 | 2.96 | 2.80 | 2.83 | 15253 | 44064 | -0.12 | -4.07% |
| 2009-06-11 | 2.92 | 3.03 | 2.85 | 2.95 | 15740 | 46402 | 0.06 | 2.08% |
| 2009-06-10 | 3.00 | 3.06 | 2.85 | 2.89 | 17701 | 52163 | -0.11 | -3.67% |
| 2009-06-09 | 2.89 | 3.00 | 2.86 | 3.00 | 31559 | 93661 | 0.14 | 4.89% |
| 2009-06-08 | 2.69 | 2.86 | 2.69 | 2.86 | 28931 | 81852 | 0.14 | 5.15% |
| 2009-06-05 | 2.59 | 2.72 | 2.58 | 2.72 | 26822 | 71819 | 0.13 | 5.02% |
| 2009-06-04 | 2.61 | 2.67 | 2.52 | 2.59 | 18228 | 47224 | -0.03 | -1.15% |
| 2009-06-03 | 2.53 | 2.63 | 2.50 | 2.62 | 17189 | 44438 | 0.10 | 3.97% |
| 2009-06-02 | 2.48 | 2.55 | 2.46 | 2.52 | 15677 | 39061 | 0.06 | 2.44% |
| 2009-06-01 | 2.41 | 2.48 | 2.41 | 2.46 | 9062 | 22195 | 0.06 | 2.50% |
| 2009-05-27 | 2.43 | 2.44 | 2.39 | 2.40 | 5012 | 12113 | 0.00 | 0.00% |
| 2009-05-26 | 2.38 | 2.44 | 2.36 | 2.40 | 6614 | 15894 | 0.00 | 0.00% |
