成交历史

点选日期:
/ / / /

历史股价从 Mar 01, 2018May 25, 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
(14/05/2018 to 25/05/2018)
0.955 1.050 0.950 1.030 9,807,5001.030
前2周
(27/04/2018 to 11/05/2018)
0.905 0.955 0.880 0.940 5,611,2000.940
前4周
(29/03/2018 to 26/04/2018)
0.900 0.935 0.880 0.900 1,848,1000.900
过往的每日数据
25/05/2018 1.020 1.040 1.020 1.030 324,3001.030
24/05/2018 1.030 1.040 1.020 1.030 440,5001.030
23/05/2018 1.010 1.050 1.010 1.030 1,623,1001.030
22/05/2018 0.985 1.020 0.985 1.020 1,155,3001.020
21/05/2018 0.990 0.995 0.980 0.980 403,0000.980
18/05/2018 0.985 1.010 0.985 0.990 980,3000.990
17/05/2018 0.975 0.990 0.975 0.980 266,6000.980
16/05/2018 0.990 0.990 0.975 0.975 349,1000.975
15/05/2018 0.990 1.010 0.985 0.990 1,287,5000.990
14/05/2018 0.955 1.020 0.950 0.985 2,977,8000.985
11/05/2018 0.910 0.955 0.910 0.940 2,272,0000.940
10/05/2018 0.900 0.900 0.895 0.900 68,8000.900
09/05/2018 0.890 0.905 0.885 0.900 761,8000.900
08/05/2018 0.880 0.890 0.880 0.885 443,4000.885
07/05/2018 0.890 0.890 0.880 0.880 84,6000.880
04/05/2018 0.895 0.895 0.880 0.880 125,7000.880
03/05/2018 0.900 0.900 0.885 0.900 480,7000.900
02/05/2018 0.915 0.915 0.900 0.900 113,3000.900
30/04/2018 0.920 0.920 0.895 0.915 1,056,4000.915
27/04/2018 0.905 0.910 0.900 0.900 204,5000.900
26/04/2018 0.905 0.910 0.900 0.900 146,3000.900
25/04/2018 0.905 0.905 0.905 0.905 27,4000.905
24/04/2018 0.910 0.915 0.905 0.905 79,9000.905
23/04/2018 0.915 0.920 0.915 0.920 41,1000.920
20/04/2018 0.925 0.925 0.920 0.920 68,7000.920
19/04/2018 0.925 0.930 0.920 0.930 134,6000.930
18/04/2018 0.905 0.935 0.905 0.920 607,1000.920
17/04/2018 0.895 0.900 0.890 0.890 37,3000.890
16/04/2018 0.900 0.900 0.890 0.890 133,6000.890
13/04/2018 0.895 0.900 0.895 0.900 11,6000.900
12/04/2018 0.895 0.900 0.890 0.895 63,4000.895
11/04/2018 0.895 0.900 0.895 0.895 20,8000.895
10/04/2018 0.895 0.900 0.890 0.895 24,0000.895
09/04/2018 0.895 0.895 0.880 0.885 53,7000.885
06/04/2018 0.885 0.885 0.885 0.885 3,5000.885
05/04/2018 0.895 0.895 0.885 0.895 22,1000.895
04/04/2018 0.900 0.900 0.880 0.890 151,6000.890
03/04/2018 0.895 0.895 0.890 0.890 16,8000.890
02/04/2018 0.900 0.905 0.890 0.895 115,0000.895
29/03/2018 0.900 0.900 0.895 0.895 89,6000.895
28/03/2018 0.905 0.905 0.890 0.890 281,6000.890
27/03/2018 0.900 0.905 0.895 0.905 69,1000.905
26/03/2018 0.880 0.910 0.865 0.900 158,9000.900
23/03/2018 0.900 0.900 0.880 0.885 371,6000.885
22/03/2018 0.905 0.905 0.905 0.905 25,5000.905
21/03/2018 0.910 0.910 0.910 0.910 10,0000.910
20/03/2018 0.910 0.910 0.905 0.910 83,8000.910
19/03/2018 0.920 0.920 0.920 0.920 53,3000.920
16/03/2018 0.910 0.925 0.910 0.925 103,2000.925
15/03/2018 0.905 0.910 0.905 0.905 10,3000.905
14/03/2018 0.915 0.925 0.910 0.915 169,6000.915
13/03/2018 0.915 0.920 0.915 0.920 43,0000.920
12/03/2018 0.915 0.920 0.910 0.920 188,0000.920
09/03/2018 0.905 0.920 0.905 0.920 16,5000.920
08/03/2018 0.895 0.910 0.895 0.905 94,0000.905
07/03/2018 0.910 0.910 0.910 0.910 1000.910
06/03/2018 0.900 0.915 0.900 0.915 21,8000.915
05/03/2018 0.885 0.910 0.885 0.900 118,0000.900
02/03/2018 0.900 0.910 0.880 0.895 177,3000.895
01/03/2018 0.900 0.915 0.895 0.910 96,3000.910

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