成交历史

点选日期:
/ / / /

历史股价从 Aug 24, 2018Nov 16, 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
(02/11/2018 to 16/11/2018)
1.180 1.210 1.140 1.160 1,369,4001.160
前2周
(19/10/2018 to 01/11/2018)
1.130 1.190 1.110 1.180 1,684,2001.180
前4周
(21/09/2018 to 18/10/2018)
1.210 1.220 1.060 1.130 5,220,3001.130
过往的每日数据
16/11/2018 1.150 1.170 1.150 1.160 78,4001.160
15/11/2018 1.150 1.180 1.140 1.170 62,5001.170
14/11/2018 1.170 1.170 1.140 1.150 61,6001.150
13/11/2018 1.170 1.170 1.150 1.170 79,3001.170
12/11/2018 1.190 1.190 1.160 1.180 43,8001.180
09/11/2018 1.190 1.190 1.170 1.180 63,3001.180
08/11/2018 1.200 1.210 1.170 1.180 161,7001.180
07/11/2018 1.170 1.210 1.160 1.180 509,7001.180
05/11/2018 1.180 1.180 1.160 1.170 58,9001.170
02/11/2018 1.180 1.200 1.160 1.180 250,2001.180
01/11/2018 1.190 1.190 1.160 1.180 143,3001.180
31/10/2018 1.170 1.190 1.140 1.180 326,8001.180
30/10/2018 1.150 1.180 1.150 1.160 429,9001.160
29/10/2018 1.120 1.170 1.120 1.140 320,4001.140
26/10/2018 1.130 1.140 1.120 1.120 93,8001.120
25/10/2018 1.130 1.130 1.120 1.130 60,5001.130
24/10/2018 1.120 1.150 1.120 1.130 69,3001.130
23/10/2018 1.150 1.160 1.120 1.120 88,5001.120
22/10/2018 1.150 1.150 1.130 1.150 51,3001.150
19/10/2018 1.130 1.140 1.110 1.130 100,4001.130
18/10/2018 1.130 1.130 1.090 1.130 99,8001.130
17/10/2018 1.100 1.130 1.100 1.120 213,5001.120
16/10/2018 1.080 1.110 1.080 1.090 49,7001.090
15/10/2018 1.100 1.100 1.060 1.080 117,3001.080
12/10/2018 1.070 1.110 1.070 1.100 142,5001.100
11/10/2018 1.120 1.120 1.080 1.090 349,9001.090
10/10/2018 1.160 1.160 1.140 1.140 146,3001.140
09/10/2018 1.160 1.160 1.140 1.150 195,5001.150
08/10/2018 1.150 1.170 1.140 1.150 242,6001.150
05/10/2018 1.170 1.180 1.150 1.150 614,7001.150
04/10/2018 1.190 1.190 1.160 1.170 303,5001.170
03/10/2018 1.200 1.210 1.190 1.200 135,4001.200
02/10/2018 1.200 1.220 1.190 1.200 587,6001.200
01/10/2018 1.200 1.210 1.190 1.190 110,6001.190
28/09/2018 1.190 1.200 1.180 1.190 282,6001.190
27/09/2018 1.170 1.190 1.160 1.190 301,2001.190
26/09/2018 1.190 1.190 1.160 1.170 189,4001.170
25/09/2018 1.180 1.190 1.160 1.180 202,3001.180
24/09/2018 1.200 1.200 1.160 1.170 473,0001.170
21/09/2018 1.210 1.210 1.180 1.200 462,9001.200
20/09/2018 1.210 1.220 1.190 1.200 270,4001.200
19/09/2018 1.180 1.220 1.180 1.200 797,4001.200
18/09/2018 1.180 1.200 1.170 1.190 379,8001.190
17/09/2018 1.200 1.210 1.180 1.180 484,8001.180
14/09/2018 1.150 1.200 1.150 1.200 2,023,3001.200
13/09/2018 1.150 1.160 1.140 1.160 213,1001.160
12/09/2018 1.160 1.170 1.140 1.150 615,7001.150
11/09/2018 1.140 1.180 1.140 1.150 953,5001.150
10/09/2018 1.150 1.150 1.130 1.140 241,6001.140
07/09/2018 1.150 1.160 1.140 1.160 293,2001.160
06/09/2018 1.150 1.160 1.140 1.150 79,2001.150
05/09/2018 1.170 1.170 1.140 1.150 583,4001.150
04/09/2018 1.120 1.180 1.120 1.160 1,588,6001.160
03/09/2018 1.140 1.140 1.110 1.110 91,9001.110
31/08/2018 1.130 1.130 1.110 1.130 155,6001.130
30/08/2018 1.130 1.140 1.120 1.120 183,6001.120
29/08/2018 1.130 1.130 1.120 1.120 96,2001.120
28/08/2018 1.140 1.140 1.120 1.140 129,3001.140
27/08/2018 1.140 1.140 1.120 1.130 185,1001.130
24/08/2018 1.140 1.140 1.120 1.130 136,8001.130

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