佳兆业资本

00936.HK(KAISA CAPITAL)

手机查看股票加入自选股

行情走势公司资料新闻资讯公司公告财务指标分红派息窝轮/牛熊证权益变动历史交易

2019年4季度历史交易

日期	收盘价	涨跌额	涨跌幅	成交量	成交额	开盘价	最高价	最低价	振幅
20191216	0.6700	0.0400	6.3500	40000	26200.000	0.6500	0.6700	0.6500
20191213	0.6300	0.0100	1.6100	40000	24800.000	0.6200	0.6200	0.6200
20191212	0.6200	0.0100	1.6400	100000	62000.000	0.6200	0.6200	0.6200
20191211	0.6100	-0.0300	-4.6900	460000	284900.000	0.6100	0.6200	0.6100
20191210	0.6400	-0.0100	-1.5400	10000	6400.000	0.6400	0.6400	0.6400
20191209	0.6500	0.0400	6.5600	90000	58800.000	0.6200	0.6800	0.6200
20191206	0.6100	0.0000	0.0000			0.6100	0.6100	0.6100
20191205	0.6100	-0.0200	-3.1700	30000	18300.000	0.6100	0.6100	0.6100
20191204	0.6300	-0.0500	-7.3500	50000	31700.000	0.6400	0.6400	0.6200
20191203	0.6800	0.0000	0.0000			0.6800	0.6800	0.6800
20191202	0.6800	0.0000	0.0000			0.6800	0.6800	0.6800
20191129	0.6800	0.0400	6.2500	70000	47900.000	0.6500	0.7400	0.6500
20191128	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191127	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191126	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191125	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191122	0.6400	0.0000	0.0000	10000	6400.000	0.6400	0.6400	0.6400
20191121	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191120	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191119	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191118	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191115	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191114	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191113	0.6400	0.0000	0.0000	200000	128000.000	0.6400	0.6400	0.6400
20191112	0.6400	0.0000	0.0000	190000	121600.000	0.6400	0.6400	0.6400
20191111	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191108	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191107	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191106	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191105	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191104	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191101	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191031	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191030	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191029	0.6400	0.0000	0.0000			0.6400	0.6400	0.6400
20191028	0.6400	-0.0100	-1.5400	170000	110100.000	0.6500	0.6500	0.6400
20191025	0.6500	0.0000	0.0000			0.6500	0.6500	0.6500
20191024	0.6500	0.0000	0.0000	50000	30500.000	0.6500	0.6500	0.6500
20191023	0.6500	0.0000	0.0000			0.6500	0.6500	0.6500
20191022	0.6500	0.0000	0.0000			0.6500	0.6500	0.6500
20191021	0.6500	0.0000	0.0000			0.6500	0.6500	0.6500
20191018	0.6500	0.0000	0.0000			0.6500	0.6500	0.6500
20191017	0.6500	-0.0200	-2.9900	190000	119700.000	0.6700	0.6700	0.6200
20191016	0.6700	0.0000	0.0000	170000	120700.000	0.6700	0.6700	0.6700
20191015	0.6700	-0.0800	-10.6700	290000	212900.000	0.6700	0.7600	0.6700
20191014	0.7500	-0.0300	-3.8500			0.7500	0.7500	0.7500
20191011	0.7800	0.0400	5.4100	80000	55100.000	0.6500	0.7800	0.6500
20191010	0.7400	0.0700	10.4500	60000	40100.000	0.6000	0.7900	0.6000
20191009	0.6700	-0.0100	-1.4700			0.6700	0.6700	0.6700
20191008	0.6800	0.0000	0.0000			0.6800	0.6800	0.6800
20191004	0.6800	0.0000	0.0000			0.6800	0.6800	0.6800
20191003	0.6800	0.0000	0.0000	60000	40900.000	0.6900	0.6900	0.6400
20191002	0.6800	0.0000	0.0000			0.6800	0.6800	0.6800