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 | 1.65 | 1.54 | 1.56 | 447361 | 71378344 | -0.04 | -2.81% |
| 2009-11-20 | 1.59 | 1.67 | 1.59 | 1.60 | 573335 | 93344208 | 0.02 | 1.39% |
| 2009-11-13 | 1.61 | 1.65 | 1.56 | 1.58 | 370370 | 59292784 | -0.04 | -2.77% |
| 2009-11-06 | 1.53 | 1.65 | 1.53 | 1.63 | 514930 | 82647656 | 0.05 | 3.04% |
| 2009-10-30 | 1.63 | 1.63 | 1.55 | 1.58 | 494212 | 78128160 | -0.05 | -3.25% |
| 2009-10-23 | 1.59 | 1.65 | 1.58 | 1.63 | 436493 | 70564872 | 0.04 | 2.77% |
| 2009-10-16 | 1.62 | 1.65 | 0.00 | 1.59 | 543936 | 87476880 | -0.03 | -2.10% |
| 2009-10-09 | 1.57 | 2.10 | 1.54 | 1.62 | 195513 | 31764644 | 0.07 | 4.44% |
| 2009-09-30 | 1.57 | 1.60 | 1.48 | 1.55 | 341403 | 52581456 | -0.02 | -1.02% |
| 2009-09-25 | 1.66 | 1.66 | 1.56 | 1.57 | 663596 | 106859336 | -0.08 | -4.91% |
| 2009-09-18 | 1.64 | 1.79 | 1.62 | 1.65 | 970856 | 164707072 | 0.01 | 0.73% |
| 2009-09-11 | 1.60 | 1.68 | 1.56 | 1.64 | 704524 | 114277312 | 0.04 | 2.83% |
| 2009-09-04 | 1.67 | 1.68 | 1.52 | 1.59 | 867157 | 138217568 | -0.10 | -5.96% |
| 2009-08-28 | 1.89 | 1.90 | 1.69 | 1.69 | 825859 | 147310592 | -0.12 | -6.46% |
| 2009-08-21 | 1.76 | 1.93 | 1.70 | 1.81 | 1431246 | 261219200 | 0.02 | 1.17% |
| 2009-08-14 | 1.96 | 1.98 | 1.76 | 1.79 | 1128156 | 213115904 | -0.13 | -6.67% |
| 2009-08-07 | 1.79 | 2.21 | 1.77 | 1.92 | 2165382 | 426013760 | 0.14 | 8.12% |
| 2009-07-31 | 1.84 | 1.92 | 1.66 | 1.77 | 1326690 | 239200080 | -0.06 | -3.48% |
| 2009-07-24 | 1.60 | 2.11 | 1.60 | 1.84 | 2998411 | 569084288 | 0.24 | 15.23% |
| 2009-07-17 | 1.60 | 1.63 | 1.59 | 1.59 | 188289 | 30205492 | 0.00 | 0.19% |
| 2009-07-10 | 1.65 | 1.68 | 1.59 | 1.59 | 254277 | 41329248 | -0.04 | -2.63% |
| 2009-07-03 | 1.59 | 1.71 | 1.58 | 1.64 | 563472 | 92546944 | 0.04 | 2.83% |
| 2009-06-26 | 1.62 | 1.63 | 1.58 | 1.59 | 214350 | 34432688 | -0.01 | -0.94% |
| 2009-06-19 | 1.60 | 1.64 | 1.59 | 1.60 | 199475 | 32188828 | 0.01 | 0.50% |
| 2009-06-12 | 1.65 | 1.65 | 1.59 | 1.60 | 182790 | 29893626 | -0.05 | -2.86% |
| 2009-06-05 | 1.73 | 1.73 | 1.64 | 1.64 | 278745 | 46960428 | -0.06 | -3.24% |
| 2009-05-27 | 1.63 | 1.72 | 1.61 | 1.70 | 428425 | 72074200 | 0.05 | 2.78% |
| 2009-05-21 | 1.65 | 1.69 | 1.62 | 1.65 | 244357 | 40344032 | 0.00 | 0.00% |
| 2009-05-15 | 1.71 | 1.73 | 1.64 | 1.65 | 527104 | 88459232 | -0.05 | -2.88% |
| 2009-05-08 | 1.67 | 1.73 | 1.67 | 1.70 | 562053 | 95354088 | 0.05 | 2.78% |
| 2009-04-30 | 1.61 | 1.72 | 1.57 | 1.66 | 490926 | 81565120 | 0.04 | 2.67% |
| 2009-04-24 | 1.69 | 1.73 | 1.61 | 1.61 | 462758 | 77568336 | -0.09 | -5.06% |
| 2009-04-17 | 1.73 | 1.81 | 1.70 | 1.70 | 800712 | 141104496 | -0.02 | -1.34% |
| 2009-04-10 | 1.73 | 1.75 | 1.68 | 1.72 | 341651 | 58452760 | -0.01 | -0.41% |
| 2009-04-03 | 1.80 | 1.81 | 1.72 | 1.73 | 679977 | 119839072 | -0.07 | -3.68% |
| 2009-03-27 | 1.78 | 1.86 | 1.72 | 1.79 | 1127958 | 202066448 | 0.03 | 1.53% |
| 2009-03-20 | 1.68 | 1.83 | 1.67 | 1.77 | 1195171 | 209557248 | 0.09 | 5.30% |
| 2009-03-13 | 1.71 | 1.74 | 1.62 | 1.68 | 1126719 | 190869744 | -0.01 | -0.47% |
| 2009-03-06 | 1.61 | 1.79 | 1.60 | 1.69 | 1427714 | 243024224 | 0.07 | 4.26% |
| 2009-02-27 | 1.81 | 1.81 | 1.59 | 1.62 | 1494353 | 254829648 | -0.20 | -11.15% |
| 2009-02-20 | 2.02 | 2.05 | 1.77 | 1.82 | 1620577 | 311039840 | -0.14 | -7.38% |
| 2009-02-13 | 1.64 | 2.05 | 1.62 | 1.97 | 2460100 | 447158784 | 0.34 | 20.54% |
| 2009-02-06 | 1.53 | 1.65 | 1.50 | 1.63 | 965654 | 152494032 | 0.10 | 6.88% |
| 2009-01-23 | 1.55 | 1.69 | 1.50 | 1.53 | 1085052 | 172967376 | -0.01 | -0.84% |
| 2009-01-16 | 1.49 | 1.59 | 1.44 | 1.54 | 868654 | 132235040 | 0.05 | 3.08% |
| 2009-01-09 | 1.49 | 1.59 | 1.46 | 1.49 | 856015 | 130534040 | 0.03 | 1.98% |
| 2008-12-31 | 1.52 | 1.58 | 1.46 | 1.46 | 563661 | 86183600 | -0.08 | -5.30% |
| 2008-12-26 | 1.72 | 1.73 | 1.54 | 1.55 | 795478 | 128648784 | -0.18 | -10.69% |
| 2008-12-19 | 1.78 | 1.79 | 1.72 | 1.73 | 763274 | 133870528 | -0.04 | -2.26% |
| 2008-12-12 | 1.82 | 1.84 | 1.74 | 1.77 | 1206658 | 216335520 | -0.02 | -0.90% |
| 2008-12-05 | 1.82 | 1.91 | 1.75 | 1.79 | 1684399 | 307444160 | -0.03 | -1.87% |
| 2008-11-28 | 1.89 | 2.23 | 1.76 | 1.82 | 2179723 | 418960000 | -0.06 | -2.98% |
| 2008-11-21 | 1.73 | 2.03 | 1.64 | 1.88 | 4352868 | 805283968 | 0.15 | 9.00% |
| 2008-11-14 | 1.61 | 1.89 | 1.60 | 1.72 | 3532638 | 607121792 | 0.16 | 10.53% |
| 2008-11-07 | 1.46 | 1.64 | 1.45 | 1.56 | 3055481 | 467096672 | 0.10 | 6.64% |
| 2008-10-31 | 1.45 | 1.65 | 1.33 | 1.46 | 3822502 | 577560832 | -0.01 | -0.48% |
| 2008-10-24 | 1.53 | 1.65 | 1.44 | 1.47 | 2231283 | 347640736 | -0.09 | -5.59% |
| 2008-10-17 | 1.43 | 1.90 | 1.33 | 1.55 | 4030996 | 627618624 | 0.13 | 9.35% |
| 2008-10-10 | 1.57 | 1.70 | 1.37 | 1.42 | 2599820 | 401355200 | -0.15 | -9.83% |
| 2008-09-26 | 1.72 | 2.15 | 1.44 | 1.58 | 4543342 | 780606720 | -0.03 | -1.93% |
| 2008-09-19 | 1.17 | 1.61 | 0.94 | 1.61 | 1390286 | 184664976 | 0.45 | 39.10% |
| 2008-09-12 | 1.20 | 1.20 | 1.11 | 1.16 | 707921 | 81622800 | -0.04 | -2.94% |
| 2008-09-05 | 1.26 | 1.29 | 1.18 | 1.19 | 601824 | 74690560 | -0.08 | -6.15% |
| 2008-08-29 | 1.30 | 1.35 | 1.21 | 1.27 | 927848 | 118351344 | -0.02 | -1.63% |
| 2008-08-22 | 1.25 | 1.41 | 1.14 | 1.29 | 1141281 | 149198976 | 0.04 | 3.20% |
| 2008-08-15 | 1.31 | 1.33 | 1.18 | 1.25 | 648449 | 80491936 | -0.06 | -4.73% |
| 2008-08-08 | 1.49 | 1.49 | 1.29 | 1.31 | 524520 | 73772048 | -0.18 | -12.01% |
| 2008-08-01 | 1.54 | 1.61 | 1.42 | 1.49 | 1011315 | 154457968 | -0.04 | -2.36% |
| 2008-07-25 | 1.62 | 1.64 | 1.52 | 1.53 | 616425 | 98586664 | -0.10 | -6.32% |
| 2008-07-18 | 1.62 | 1.65 | 1.50 | 1.63 | 937928 | 149204800 | 0.01 | 0.31% |
| 2008-07-11 | 1.74 | 1.82 | 1.59 | 1.62 | 793137 | 139759904 | -0.11 | -6.50% |
| 2008-07-04 | 1.78 | 1.83 | 1.71 | 1.74 | 1418804 | 252700544 | -0.04 | -2.19% |
| 2008-06-27 | 2.02 | 2.08 | 1.71 | 1.78 | 2234045 | 436857600 | -0.28 | -13.78% |
| 2008-06-20 | 1.91 | 2.18 | 1.83 | 2.06 | 3328901 | 669158848 | 0.20 | 10.45% |
| 2008-06-13 | 1.98 | 2.02 | 1.68 | 1.87 | 1806966 | 330159680 | -0.18 | -8.66% |
| 2008-06-06 | 1.88 | 2.23 | 1.88 | 2.04 | 2332529 | 488450432 | 0.16 | 8.67% |
| 2008-05-30 | 1.74 | 1.93 | 1.70 | 1.88 | 1629566 | 299091808 | 0.11 | 6.04% |
| 2008-05-23 | 1.75 | 1.89 | 1.62 | 1.77 | 1563765 | 277692448 | 0.02 | 1.03% |
| 2008-05-16 | 1.75 | 1.84 | 1.68 | 1.75 | 1136632 | 201066688 | 0.00 | 0.00% |
| 2008-05-09 | 1.94 | 1.96 | 1.73 | 1.75 | 1498768 | 279762080 | -0.16 | -8.31% |
| 2008-04-30 | 1.67 | 1.99 | 1.60 | 1.91 | 1405272 | 255588352 | 0.21 | 12.65% |
| 2008-04-25 | 1.42 | 1.91 | 1.17 | 1.70 | 3439079 | 545988800 | 0.39 | 30.09% |
| 2008-04-18 | 1.76 | 1.77 | 1.29 | 1.31 | 1067098 | 166751424 | -0.50 | -27.61% |
| 2008-04-11 | 2.04 | 2.10 | 1.79 | 1.80 | 910945 | 178642464 | -0.22 | -10.91% |
| 2008-04-03 | 2.10 | 2.16 | 2.01 | 2.02 | 960581 | 198615344 | -0.12 | -5.77% |
| 2008-03-28 | 2.29 | 2.30 | 2.00 | 2.15 | 1115776 | 234780784 | -0.13 | -5.58% |
| 2008-03-21 | 2.21 | 2.45 | 2.18 | 2.28 | 1638738 | 377298208 | 0.04 | 1.97% |
| 2008-03-14 | 2.29 | 2.50 | 2.08 | 2.23 | 1484962 | 340324576 | -0.09 | -4.04% |
| 2008-03-07 | 3.57 | 3.57 | 2.29 | 2.33 | 1398922 | 360268096 | 0.00 | 0.00% |
