成交历史

点选日期:
/ / / /

历史股价从 Jun 28, 2017Sep 21, 2017
以CSV/Excel格式下载历史股价
日期 开盘价 最高 最低 收盘价 成交量调整闭市价 a
摘要
最近2周
(08/09/2017 to 21/09/2017)
0.875 0.950 0.865 0.915 3,206,3000.915
前2周
(24/08/2017 to 07/09/2017)
0.950 0.975 0.855 0.875 4,689,0000.875
前4周
(26/07/2017 to 23/08/2017)
1.105 1.115 0.925 0.955 11,634,0000.955
过往的每日数据
21/09/2017 0.920 0.940 0.915 0.915 235,7000.915
20/09/2017 0.930 0.930 0.910 0.910 627,4000.910
19/09/2017 0.935 0.940 0.930 0.935 131,9000.935
18/09/2017 0.935 0.945 0.930 0.935 158,3000.935
15/09/2017 0.935 0.940 0.925 0.940 43,9000.940
14/09/2017 0.950 0.950 0.930 0.935 318,3000.935
13/09/2017 0.915 0.950 0.915 0.950 1,152,4000.950
12/09/2017 0.875 0.900 0.870 0.895 275,3000.895
11/09/2017 0.875 0.875 0.865 0.875 166,8000.875
08/09/2017 0.875 0.875 0.870 0.875 96,3000.875
07/09/2017 0.860 0.885 0.860 0.875 213,3000.875
06/09/2017 0.865 0.880 0.855 0.855 352,4000.855
05/09/2017 0.895 0.910 0.855 0.885 2,083,3000.885
04/09/2017 0.920 0.925 0.895 0.895 403,8000.895
31/08/2017 0.925 0.935 0.915 0.925 159,4000.925
30/08/2017 0.920 0.935 0.910 0.925 499,7000.925
29/08/2017 0.945 0.950 0.925 0.930 384,2000.930
28/08/2017 0.960 0.960 0.940 0.950 190,0000.950
25/08/2017 0.965 0.970 0.955 0.960 134,8000.960
24/08/2017 0.950 0.975 0.950 0.970 268,1000.970
23/08/2017 0.950 0.960 0.950 0.955 202,5000.955
22/08/2017 0.930 0.960 0.930 0.960 261,8000.960
21/08/2017 0.965 0.965 0.925 0.935 263,9000.935
18/08/2017 0.970 0.970 0.950 0.960 268,1000.960
17/08/2017 0.985 0.985 0.960 0.970 268,5000.970
16/08/2017 0.975 0.990 0.970 0.985 920,8000.985
15/08/2017 1.010 1.010 0.960 0.960 999,8000.960
14/08/2017 1.020 1.025 0.995 1.000 808,8001.000
11/08/2017 1.005 1.025 0.995 1.010 392,2001.010
10/08/2017 1.005 1.010 0.995 1.000 517,0001.000
08/08/2017 1.035 1.035 0.985 1.000 926,5001.000
07/08/2017 1.060 1.060 1.015 1.030 396,2001.030
04/08/2017 1.075 1.085 1.050 1.050 322,5001.050
03/08/2017 1.060 1.085 1.060 1.070 539,5001.070
02/08/2017 1.055 1.075 1.055 1.065 278,2001.065
01/08/2017 1.080 1.080 1.055 1.055 1,519,1001.055
31/07/2017 1.055 1.075 1.050 1.070 365,2001.070
28/07/2017 1.115 1.115 1.045 1.050 1,453,4001.050
27/07/2017 1.070 1.085 1.070 1.080 605,7001.080
26/07/2017 1.105 1.110 1.080 1.080 324,3001.080
25/07/2017 1.120 1.125 1.095 1.100 640,8001.100
24/07/2017 1.120 1.125 1.110 1.120 652,7001.120
21/07/2017 1.130 1.135 1.110 1.120 1,353,0001.120
20/07/2017 1.105 1.130 1.095 1.115 2,121,0001.115
19/07/2017 1.085 1.110 1.085 1.100 767,2001.100
18/07/2017 1.080 1.095 1.070 1.090 811,3001.090
17/07/2017 1.080 1.095 1.070 1.075 1,099,9001.075
14/07/2017 1.075 1.110 1.055 1.070 2,117,8001.070
13/07/2017 1.090 1.110 1.055 1.060 2,203,3001.060
12/07/2017 1.040 1.090 1.035 1.085 1,652,6001.085
11/07/2017 1.050 1.050 1.040 1.045 290,9001.045
10/07/2017 1.055 1.060 1.035 1.050 282,6001.050
07/07/2017 1.055 1.055 1.025 1.035 422,1001.035
06/07/2017 1.040 1.075 1.030 1.045 1,355,7001.045
05/07/2017 0.980 1.050 0.980 1.020 1,168,6001.020
04/07/2017 1.005 1.020 0.965 0.985 1,078,1000.985
03/07/2017 1.035 1.040 0.995 1.005 699,5001.005
30/06/2017 1.025 1.040 1.015 1.025 468,0001.025
29/06/2017 1.040 1.065 1.035 1.045 758,1001.045
28/06/2017 1.090 1.090 1.010 1.010 2,161,0001.010

备注:
a - 在不同时期,随着企业决议和活动相应调整价格。这些决议和活动包括:

  • 特別股息
  • 以股代息
  • 资本减少和现金分派
  • 红股派送
  • 供股优先发送公开发售
  • 拆股股份合并