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 | 4.34 | 4.36 | 4.11 | 4.12 | 38856 | 164921 | -0.31 | -7.00% |
| 2009-11-26 | 4.63 | 4.63 | 4.40 | 4.43 | 52646 | 238184 | -0.17 | -3.70% |
| 2009-11-25 | 4.42 | 4.61 | 4.40 | 4.60 | 40982 | 184715 | 0.15 | 3.37% |
| 2009-11-24 | 4.66 | 4.88 | 4.30 | 4.45 | 88392 | 412120 | -0.18 | -3.89% |
| 2009-11-23 | 4.71 | 4.74 | 4.60 | 4.63 | 27027 | 125992 | -0.08 | -1.70% |
| 2009-11-20 | 4.64 | 4.80 | 4.62 | 4.71 | 39697 | 187569 | 0.03 | 0.64% |
| 2009-11-19 | 4.66 | 4.69 | 4.61 | 4.68 | 28105 | 130650 | 0.03 | 0.65% |
| 2009-11-18 | 4.61 | 4.66 | 4.57 | 4.65 | 49181 | 227330 | 0.05 | 1.09% |
| 2009-11-17 | 4.68 | 4.74 | 4.51 | 4.60 | 73549 | 338276 | -0.03 | -0.65% |
| 2009-11-16 | 4.78 | 4.97 | 4.59 | 4.63 | 86683 | 417472 | -0.15 | -3.14% |
| 2009-11-13 | 4.37 | 4.81 | 4.34 | 4.78 | 128881 | 598080 | 0.41 | 9.38% |
| 2009-11-12 | 4.20 | 4.41 | 4.19 | 4.37 | 73313 | 316595 | 0.20 | 4.80% |
| 2009-11-11 | 4.20 | 4.21 | 4.16 | 4.17 | 27881 | 116660 | -0.03 | -0.71% |
| 2009-11-10 | 4.15 | 4.23 | 4.14 | 4.20 | 60959 | 255974 | 0.08 | 1.94% |
| 2009-11-09 | 4.09 | 4.16 | 4.09 | 4.12 | 23055 | 95008 | 0.02 | 0.49% |
| 2009-11-06 | 4.03 | 4.14 | 4.03 | 4.10 | 31160 | 128105 | 0.05 | 1.24% |
| 2009-11-05 | 4.07 | 4.07 | 4.00 | 4.05 | 26891 | 108421 | -0.02 | -0.49% |
| 2009-11-04 | 4.00 | 4.08 | 3.98 | 4.07 | 27085 | 108993 | 0.06 | 1.50% |
| 2009-11-03 | 3.95 | 4.03 | 3.93 | 4.01 | 19076 | 76163 | 0.05 | 1.26% |
| 2009-11-02 | 3.88 | 3.96 | 3.80 | 3.96 | 28726 | 111241 | 0.04 | 1.02% |
| 2009-10-30 | 3.96 | 4.00 | 3.89 | 3.92 | 18409 | 72559 | 0.01 | 0.26% |
| 2009-10-29 | 4.00 | 4.02 | 3.91 | 3.91 | 23953 | 94623 | -0.13 | -3.22% |
| 2009-10-28 | 4.08 | 4.11 | 4.01 | 4.04 | 17963 | 72687 | -0.04 | -0.98% |
| 2009-10-27 | 4.24 | 4.24 | 4.08 | 4.08 | 21090 | 87746 | -0.16 | -3.77% |
| 2009-10-26 | 4.26 | 4.31 | 4.22 | 4.24 | 15422 | 65650 | 0.00 | 0.00% |
| 2009-10-23 | 4.21 | 4.26 | 4.21 | 4.24 | 20432 | 86537 | 0.03 | 0.71% |
| 2009-10-22 | 4.22 | 4.24 | 4.19 | 4.21 | 15675 | 66048 | -0.01 | -0.24% |
| 2009-10-21 | 4.21 | 4.25 | 4.19 | 4.22 | 17138 | 72359 | -0.02 | -0.47% |
| 2009-10-20 | 4.25 | 4.25 | 4.19 | 4.24 | 9704 | 40975 | 0.02 | 0.47% |
| 2009-10-19 | 4.12 | 4.26 | 4.10 | 4.22 | 14865 | 62592 | 0.04 | 0.96% |
| 2009-10-16 | 4.24 | 4.24 | 4.13 | 4.18 | 9113 | 37946 | -0.05 | -1.18% |
| 2009-10-15 | 4.16 | 4.26 | 4.16 | 4.23 | 21695 | 91468 | 0.13 | 3.17% |
| 2009-10-14 | 4.20 | 4.23 | 4.10 | 4.10 | 11205 | 46677 | -0.05 | -1.21% |
| 2009-10-13 | 4.12 | 4.24 | 4.08 | 4.15 | 20666 | 86098 | 0.03 | 0.73% |
| 2009-08-26 | 4.71 | 4.93 | 4.71 | 4.85 | 5357 | 26056 | -0.06 | -1.22% |
| 2009-07-14 | 4.81 | 5.00 | 4.81 | 4.91 | 19518 | 95803 | 0.36 | 7.91% |
| 2009-06-23 | 4.44 | 4.60 | 4.35 | 4.55 | 75831 | 341532 | 0.56 | 14.04% |
| 2009-06-12 | 4.14 | 4.16 | 3.93 | 3.99 | 32090 | 128708 | -0.13 | -3.15% |
| 2009-06-11 | 4.11 | 4.27 | 4.10 | 4.12 | 44872 | 187790 | 0.02 | 0.49% |
| 2009-06-10 | 3.97 | 4.12 | 3.97 | 4.10 | 34289 | 139566 | 0.11 | 2.76% |
| 2009-06-09 | 4.01 | 4.07 | 3.89 | 3.99 | 44411 | 176725 | -0.05 | -1.24% |
| 2009-06-08 | 4.06 | 4.11 | 4.00 | 4.04 | 60366 | 244727 | -0.04 | -0.98% |
| 2009-06-05 | 4.12 | 4.20 | 4.00 | 4.08 | 126611 | 521672 | 0.03 | 0.74% |
| 2009-06-04 | 3.80 | 4.18 | 3.70 | 4.05 | 178495 | 715655 | 0.24 | 6.30% |
| 2009-06-03 | 3.46 | 3.81 | 3.42 | 3.81 | 123551 | 455489 | 0.35 | 10.12% |
| 2009-06-02 | 3.43 | 3.52 | 3.43 | 3.46 | 89146 | 310828 | 0.06 | 1.76% |
| 2009-06-01 | 3.23 | 3.45 | 3.22 | 3.40 | 121364 | 401628 | 0.21 | 6.58% |
