邝文记

08023.HK(KWONG MAN KEE)

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	0.4000	-0.0050	-1.2300	12000	4890.000	0.4000	0.4150	0.4000
20191213	0.4050	0.0050	1.2500	18000	7170.000	0.3900	0.4050	0.3900
20191212	0.4000	-0.0200	-4.7600			0.4000	0.4000	0.4000
20191211	0.4200	0.0800	23.5300	180000	69570.000	0.3350	0.4250	0.3350
20191210	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191209	0.3400	0.0050	1.4900	36000	11640.000	0.2900	0.3400	0.2900
20191206	0.3350	0.0000	0.0000			0.3350	0.3350	0.3350
20191205	0.3350	-0.0050	-1.4700			0.3350	0.3350	0.3350
20191204	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191203	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191202	0.3400	0.0000	0.0000	60000	19800.000	0.3400	0.3400	0.3400
20191129	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191128	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191127	0.3400	0.0000	0.0000	282000	95820.000	0.3300	0.3400	0.3300
20191126	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191125	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191122	0.3400	-0.0200	-5.5600	90000	28140.000	0.3000	0.3400	0.3000
20191121	0.3600	0.0000	0.0000			0.3600	0.3600	0.3600
20191120	0.3600	0.0300	9.0900	366000	120960.000	0.3300	0.3600	0.3300
20191119	0.3300	0.0000	0.0000			0.3300	0.3300	0.3300
20191118	0.3300	-0.0200	-5.7100	24000	7740.000	0.3000	0.3300	0.3000
20191115	0.3500	0.0000	0.0000			0.3500	0.3500	0.3500
20191114	0.3500	0.0300	9.3800	990000	336900.000	0.3500	0.3500	0.3500
20191113	0.3200	0.0000	0.0000	480000	153600.000	0.3200	0.3200	0.3200
20191112	0.3200	-0.0450	-12.3300	9158250	2933160.000	0.3600	0.3600	0.3200
20191111	0.3650	0.0000	0.0000	252000	87570.000	0.3500	0.3700	0.3300
20191108	0.3650	0.0000	0.0000	498000	179310.000	0.3600	0.3650	0.3600
20191107	0.3650	-0.0050	-1.3500	126000	45990.000	0.3650	0.3650	0.3650
20191106	0.3700	-0.0200	-5.1300	102000	37740.000	0.3700	0.3700	0.3700
20191105	0.3900	0.0100	2.6300	96000	35250.000	0.3650	0.3900	0.3650
20191104	0.3800	0.0000	0.0000	180000	69900.000	0.3800	0.3950	0.3750
20191101	0.3800	0.0150	4.1100	12000	4530.000	0.3750	0.3800	0.3750
20191031	0.3650	-0.0200	-5.1900	42000	15300.000	0.3600	0.3600	0.3550
20191030	0.3850	0.0050	1.3200	60000	24030.000	0.4100	0.4100	0.3950
20191029	0.3800	0.0000	0.0000	30000	11850.000	0.3950	0.3950	0.3950
20191028	0.3800	0.0250	7.0400	6000	2280.000	0.3800	0.3800	0.3800
20191025	0.3550	0.0000	0.0000			0.3550	0.3550	0.3550
20191024	0.3550	0.0200	5.9700	174000	60870.000	0.3500	0.3550	0.3450
20191023	0.3350	0.0000	0.0000			0.3350	0.3350	0.3350
20191022	0.3350	0.0300	9.8400	174000	57990.000	0.3250	0.3500	0.3200
20191021	0.3050	0.0000	0.0000			0.3050	0.3050	0.3050
20191018	0.3050	0.0000	0.0000	36000	10620.000	0.2950	0.2950	0.2950
20191017	0.3050	0.0000	0.0000			0.3050	0.3050	0.3050
20191016	0.3050	0.0050	1.6700	54000	16380.000	0.3000	0.3050	0.3000
20191015	0.3000	-0.0050	-1.6400	138000	40680.000	0.2900	0.3000	0.2900
20191014	0.3050	0.0000	0.0000	48000	14640.000		0.3050	0.3050
20191011	0.3050	-0.0450	-12.8600	264000	78780.000	0.3150	0.3250	0.2800
20191010	0.3500	0.0250	7.6900	228000	71940.000	0.2950	0.3500	0.2950
20191009	0.3250	0.0250	8.3300	2406000	957390.000	0.3550	0.6000	0.3200
20191008	0.3000	0.0000	0.0000			0.3000	0.3000	0.3000
20191004	0.3000	0.0000	0.0000	48000	14640.000	0.3050	0.3050	0.3050
20191003	0.3000	0.0000	0.0000	330000	99150.000	0.3050	0.3050	0.3000
20191002	0.3000	0.0150	5.2600	5478000	1643550.000	0.3000	0.3050	0.3000