成交历史

点选日期:
/ / / /

历史股价从 May 25, 2018Aug 21, 2018
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
(07/08/2018 to 21/08/2018)
1.080 1.150 1.070 1.130 2,546,0001.130
前2周
(24/07/2018 to 06/08/2018)
1.070 1.170 1.060 1.080 5,711,4001.080
前4周
(26/06/2018 to 23/07/2018)
1.060 1.080 0.990 1.070 5,402,3001.070
过往的每日数据
21/08/2018 1.130 1.130 1.110 1.130 84,1001.130
20/08/2018 1.140 1.140 1.110 1.120 54,5001.120
17/08/2018 1.120 1.140 1.110 1.130 313,6001.130
16/08/2018 1.110 1.120 1.110 1.120 77,5001.120
15/08/2018 1.130 1.140 1.110 1.130 180,5001.130
14/08/2018 1.100 1.140 1.100 1.120 284,6001.120
13/08/2018 1.110 1.130 1.100 1.120 210,9001.120
10/08/2018 1.150 1.150 1.110 1.130 244,9001.130
08/08/2018 1.120 1.150 1.100 1.150 594,9001.150
07/08/2018 1.080 1.130 1.070 1.120 500,5001.120
06/08/2018 1.070 1.100 1.060 1.080 436,8001.080
03/08/2018 1.100 1.100 1.060 1.070 484,9001.070
02/08/2018 1.110 1.120 1.090 1.100 636,5001.100
01/08/2018 1.120 1.130 1.100 1.120 235,5001.120
31/07/2018 1.130 1.140 1.110 1.120 862,9001.120
30/07/2018 1.120 1.170 1.120 1.130 2,335,8001.130
27/07/2018 1.090 1.100 1.080 1.090 61,0001.090
26/07/2018 1.080 1.100 1.080 1.090 70,6001.090
25/07/2018 1.080 1.100 1.070 1.080 327,9001.080
24/07/2018 1.070 1.080 1.060 1.080 259,5001.080
23/07/2018 1.060 1.080 1.060 1.070 147,3001.070
20/07/2018 1.050 1.060 1.040 1.060 95,0001.060
19/07/2018 1.050 1.060 1.040 1.040 89,2001.040
18/07/2018 1.050 1.060 1.040 1.060 128,4001.060
17/07/2018 1.050 1.070 1.050 1.060 89,7001.060
16/07/2018 1.030 1.070 1.030 1.070 522,6001.070
13/07/2018 1.040 1.040 1.020 1.040 90,6001.040
12/07/2018 1.030 1.040 1.020 1.040 114,1001.040
11/07/2018 1.020 1.040 1.010 1.030 257,9001.030
10/07/2018 1.030 1.040 1.030 1.040 14,2001.040
09/07/2018 1.010 1.040 1.010 1.020 105,3001.020
06/07/2018 1.030 1.030 0.990 1.010 388,1001.010
05/07/2018 1.050 1.050 1.020 1.030 168,0001.030
04/07/2018 1.060 1.060 1.040 1.050 78,1001.050
03/07/2018 1.060 1.070 1.030 1.050 196,7001.050
02/07/2018 1.070 1.080 1.050 1.060 603,2001.060
29/06/2018 1.060 1.080 1.060 1.060 212,7001.060
28/06/2018 1.070 1.070 1.050 1.070 634,8001.070
27/06/2018 1.060 1.070 1.050 1.060 216,4001.060
26/06/2018 1.060 1.080 1.040 1.070 1,250,0001.070
25/06/2018 1.050 1.050 1.040 1.050 815,6001.050
22/06/2018 1.060 1.080 1.040 1.040 2,151,2001.040
21/06/2018 1.070 1.080 1.040 1.050 736,1001.050
20/06/2018 1.041 1.080 1.040 1.060 2,091,3001.060
19/06/2018 1.030 1.050 1.030 1.040 430,4001.040
18/06/2018 1.040 1.050 1.010 1.030 932,7001.030
14/06/2018 1.050 1.070 1.040 1.040 957,1001.040
13/06/2018 1.100 1.100 1.050 1.060 858,9001.060
12/06/2018 1.110 1.120 1.090 1.090 752,8001.090
11/06/2018 1.090 1.110 1.070 1.100 1,013,6001.100
08/06/2018 1.080 1.100 1.080 1.090 940,3001.090
07/06/2018 1.090 1.100 1.080 1.090 587,2001.090
06/06/2018 1.080 1.110 1.070 1.090 1,525,1001.090
05/06/2018 1.060 1.100 1.050 1.080 1,526,8001.080
04/06/2018 1.040 1.070 1.040 1.060 693,1001.060
01/06/2018 1.040 1.040 1.010 1.030 377,1001.030
31/05/2018 1.020 1.060 1.020 1.050 623,4001.050
30/05/2018 1.020 1.030 1.000 1.020 951,5001.020
28/05/2018 1.040 1.050 1.020 1.030 611,0001.030
25/05/2018 1.020 1.040 1.020 1.030 324,3001.030

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