成交历史

点选日期:
/ / / /

历史股价从 Sep 21, 2017Dec 14, 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
(01/12/2017 to 14/12/2017)
0.890 0.900 0.850 0.870 2,372,9000.870
前2周
(17/11/2017 to 30/11/2017)
0.920 0.930 0.880 0.885 2,507,2000.885
前4周
(20/10/2017 to 16/11/2017)
0.970 0.995 0.900 0.920 13,470,9000.920
过往的每日数据
14/12/2017 0.875 0.875 0.870 0.870 71,2000.870
13/12/2017 0.880 0.885 0.870 0.875 136,0000.875
12/12/2017 0.875 0.885 0.870 0.875 251,6000.875
11/12/2017 0.870 0.885 0.870 0.875 243,3000.875
08/12/2017 0.865 0.890 0.865 0.870 259,8000.870
07/12/2017 0.860 0.860 0.850 0.850 292,1000.850
06/12/2017 0.860 0.880 0.860 0.860 268,2000.860
05/12/2017 0.870 0.870 0.860 0.860 384,2000.860
04/12/2017 0.880 0.900 0.870 0.870 369,5000.870
01/12/2017 0.890 0.895 0.875 0.895 97,0000.895
30/11/2017 0.895 0.900 0.880 0.885 174,1000.885
29/11/2017 0.900 0.920 0.895 0.895 190,2000.895
28/11/2017 0.930 0.930 0.880 0.890 918,2000.890
27/11/2017 0.910 0.910 0.905 0.905 154,4000.905
24/11/2017 0.905 0.910 0.905 0.905 167,8000.905
23/11/2017 0.920 0.920 0.905 0.905 264,5000.905
22/11/2017 0.920 0.930 0.915 0.930 196,1000.930
21/11/2017 0.905 0.925 0.905 0.920 102,0000.920
20/11/2017 0.910 0.925 0.905 0.905 190,2000.905
17/11/2017 0.920 0.920 0.910 0.910 149,7000.910
16/11/2017 0.905 0.920 0.905 0.920 149,0000.920
15/11/2017 0.925 0.925 0.900 0.900 403,4000.900
14/11/2017 0.930 0.945 0.930 0.930 298,3000.930
13/11/2017 0.940 0.940 0.925 0.930 125,0000.930
10/11/2017 0.925 0.945 0.925 0.940 447,1000.940
09/11/2017 0.940 0.940 0.915 0.920 379,0000.920
08/11/2017 0.945 0.945 0.930 0.940 249,1000.940
07/11/2017 0.945 0.950 0.935 0.950 602,6000.950
06/11/2017 0.950 0.955 0.940 0.940 486,7000.940
03/11/2017 0.970 0.970 0.950 0.950 174,3000.950
02/11/2017 0.960 0.975 0.960 0.970 635,8000.970
01/11/2017 0.975 0.980 0.955 0.955 666,1000.955
31/10/2017 0.980 0.980 0.970 0.970 971,7000.970
30/10/2017 0.990 0.995 0.970 0.985 2,686,9000.985
27/10/2017 0.930 0.945 0.930 0.940 955,7000.940
26/10/2017 0.930 0.940 0.920 0.925 1,116,3000.925
25/10/2017 0.960 0.970 0.925 0.930 2,016,4000.930
24/10/2017 0.965 0.970 0.945 0.955 542,2000.955
23/10/2017 0.965 0.970 0.960 0.960 404,1000.960
20/10/2017 0.970 0.970 0.955 0.955 161,2000.955
19/10/2017 0.960 0.980 0.955 0.965 1,072,5000.965
17/10/2017 0.975 0.980 0.960 0.960 234,6000.960
16/10/2017 0.955 0.985 0.955 0.975 544,0000.975
13/10/2017 0.965 0.965 0.950 0.950 355,5000.950
12/10/2017 0.965 0.965 0.950 0.955 130,0000.955
11/10/2017 0.970 0.975 0.960 0.960 249,7000.960
10/10/2017 0.950 0.970 0.940 0.965 295,3000.965
09/10/2017 0.965 0.965 0.950 0.950 265,2000.950
06/10/2017 0.965 0.995 0.960 0.960 2,616,0000.960
05/10/2017 0.955 0.980 0.955 0.970 229,2000.970
04/10/2017 0.960 0.960 0.955 0.960 147,3000.960
03/10/2017 0.970 0.975 0.950 0.955 240,7000.955
02/10/2017 0.935 0.985 0.935 0.970 1,328,6000.970
29/09/2017 0.930 0.935 0.930 0.930 115,4000.930
28/09/2017 0.925 0.935 0.925 0.925 94,1000.925
27/09/2017 0.935 0.935 0.920 0.930 72,2000.930
26/09/2017 0.910 0.940 0.910 0.930 318,3000.930
25/09/2017 0.915 0.925 0.910 0.920 81,0000.920
22/09/2017 0.915 0.915 0.910 0.910 95,1000.910
21/09/2017 0.920 0.940 0.915 0.915 235,7000.915

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