易通讯集团

08031.HK(ETS GROUP)

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	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191213	0.4600	0.0500	12.2000	4000	1880.000	0.4600	0.4600	0.4600
20191212	0.4100	0.0000	0.0000			0.4100	0.4100	0.4100
20191211	0.4100	0.0000	0.0000			0.4100	0.4100	0.4100
20191210	0.4100	-0.0200	-4.6500			0.4100	0.4100	0.4100
20191209	0.4300	0.0000	0.0000			0.4300	0.4300	0.4300
20191206	0.4300	-0.0200	-4.4400			0.4300	0.4300	0.4300
20191205	0.4500	0.0000	0.0000	4000	1680.000	0.4500	0.4500	0.4500
20191204	0.4500	0.0000	0.0000			0.4500	0.4500	0.4500
20191203	0.4500	0.0000	0.0000			0.4500	0.4500	0.4500
20191202	0.4500	0.0000	0.0000			0.4500	0.4500	0.4500
20191129	0.4500	-0.0100	-2.1700			0.4500	0.4500	0.4500
20191128	0.4600	-0.0100	-2.1300			0.4600	0.4600	0.4600
20191127	0.4700	0.0000	0.0000			0.4700	0.4700	0.4700
20191126	0.4700	0.0900	23.6800	2000	940.000	0.4700	0.4700	0.4700
20191125	0.3800	0.0000	0.0000			0.3800	0.3800	0.3800
20191122	0.3800	0.0400	11.7600	4000	1520.000	0.3800	0.3800	0.3800
20191121	0.3400	0.0000	0.0000			0.3400	0.3400	0.3400
20191120	0.3400	-0.1000	-22.7300	2000	680.000	0.3400	0.3400	0.3400
20191119	0.4400	-0.0200	-4.3500			0.4400	0.4400	0.4400
20191118	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191115	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191114	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191113	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191112	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191111	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191108	0.4600	0.0000	0.0000			0.4600	0.4600	0.4600
20191107	0.4600	0.0400	9.5200	32000	14720.000	0.4600	0.4600	0.4600
20191106	0.4200	0.0350	9.0900	2000	840.000	0.4200	0.4200	0.4200
20191105	0.3850	0.0000	0.0000			0.3850	0.3850	0.3850
20191104	0.3850	0.0000	0.0000			0.3850	0.3850	0.3850
20191101	0.3850	0.0000	0.0000			0.3850	0.3850	0.3850
20191031	0.3850	0.0350	10.0000	34000	13080.000	0.3800	0.3850	0.3800
20191030	0.3500	-0.0450	-11.3900	208000	75700.000	0.3700	0.3900	0.3500
20191029	0.3950	-0.0900	-18.5600	34000	13410.000	0.3900	0.3950	0.3900
20191028	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191025	0.4850	0.0000	0.0000	2000	970.000	0.4850	0.4850	0.4850
20191024	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191023	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191022	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191021	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191018	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191017	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191016	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191015	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191014	0.4850	0.0000	0.0000	90000	43670.000	0.4850	0.4850	0.4850
20191011	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191010	0.4850	0.0000	0.0000			0.4850	0.4850	0.4850
20191009	0.4850	-0.0050	-1.0200			0.4850	0.4850	0.4850
20191008	0.4900	0.0000	0.0000			0.4900	0.4900	0.4900
20191004	0.4900	0.0000	0.0000			0.4900	0.4900	0.4900
20191003	0.4900	0.0000	0.0000			0.4900	0.4900	0.4900
20191002	0.4900	0.0000	0.0000			0.4900	0.4900	0.4900