财经首页 | 新浪首页 | 新浪导航
财经首页 港股首页| 港股自选| 港股滚动| 微博圈| 互动空间| 港股论坛| A股| 美股| 个股评级| 新股| 权证资讯| 行情中心|环球股指
意见反馈

港深智能管理

 08181.HK(KS SMART MGMT)
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 0.3300 0.0250 8.2000 380000 118380.000 0.3100 0.3350 0.3000
20191213 0.3050 -0.0050 -1.6100 16000 4880.000 0.3050 0.3050 0.3050
20191212 0.3100 -0.0300 -8.8200 1832000 581720.000 0.3100 0.3300 0.3050
20191211 0.3400 0.0100 3.0300 312000 106080.000 0.3400 0.3400 0.3400
20191210 0.3300 0.0100 3.1300 296000 100640.000 0.3400 0.3400 0.3400
20191209 0.3200 -0.0250 -7.2500 144000 44880.000 0.3050 0.3200 0.3050
20191206 0.3450 0.0000 0.0000 104000 35880.000 0.3450 0.3450 0.3450
20191205 0.3450 0.0000 0.0000 200000 69000.000 0.3450 0.3450 0.3450
20191204 0.3450 0.0050 1.4700 832000 286800.000 0.3350 0.3500 0.3350
20191203 0.3400 -0.0100 -2.8600 0.3400 0.3400 0.3400
20191202 0.3500 0.0000 0.0000 0.3500 0.3500 0.3500
20191129 0.3500 0.0450 14.7500 1688000 557680.000 0.3500 0.3650 0.2800
20191128 0.3050 -0.0500 -14.0800 112000 34920.000 0.3500 0.3500 0.3000
20191127 0.3550 -0.0050 -1.3900 72000 25240.000 0.3550 0.3550 0.3550
20191126 0.3600 0.0000 0.0000 176000 63360.000 0.3600 0.3600 0.3600
20191125 0.3600 0.0000 0.0000 0.3600 0.3600 0.3600
20191122 0.3600 -0.0050 -1.3700 0.3600 0.3600 0.3600
20191121 0.3650 0.0000 0.0000 56000 20440.000 0.3650 0.3650 0.3650
20191120 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191119 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191118 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191115 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191114 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191113 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191112 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191111 0.3650 0.0000 0.0000 56000 20160.000 0.3650 0.3650 0.3650
20191108 0.3650 0.0000 0.0000 8000 2920.000 0.3650 0.3650 0.3650
20191107 0.3650 -0.0050 -1.3500 144000 52480.000 0.3600 0.3650 0.3600
20191106 0.3700 0.0100 2.7800 56000 20720.000 0.3700 0.3700 0.3700
20191105 0.3600 0.0000 0.0000 0.3600 0.3600 0.3600
20191104 0.3600 0.0000 0.0000 0.3600 0.3600 0.3600
20191101 0.3600 -0.0100 -2.7000 160000 57120.000 0.3400 0.3600 0.3400
20191031 0.3700 -0.0050 -1.3300 448000 165760.000 0.3700 0.3700 0.3700
20191030 0.3750 0.0000 0.0000 40000 15000.000 0.3750 0.3750 0.3750
20191029 0.3750 0.0050 1.3500 296000 111000.000 0.3750 0.3750 0.3750
20191028 0.3700 0.0000 0.0000 8000 2960.000 0.3700 0.3700 0.3700
20191025 0.3700 0.0000 0.0000 0.3700 0.3700 0.3700
20191024 0.3700 0.0000 0.0000 496000 184000.000 0.3700 0.3750 0.3700
20191023 0.3700 0.0050 1.3700 112000 41440.000 0.3700 0.3700 0.3700
20191022 0.3650 0.0000 0.0000 0.3650 0.3650 0.3650
20191021 0.3650 0.0050 1.3900 392000 143080.000 0.3650 0.3650 0.3650
20191018 0.3600 -0.0050 -1.3700 600000 217680.000 0.3650 0.3800 0.3600
20191017 0.3650 0.0050 1.3900 616000 225040.000 0.3650 0.3800 0.3650
20191016 0.3600 -0.0100 -2.7000 808000 293600.000 0.3700 0.3700 0.3600
20191015 0.3700 -0.0100 -2.6300 0.3700 0.3700 0.3700
20191014 0.3800 0.0000 0.0000 200000 76000.000 0.3800 0.3800 0.3800
20191011 0.3800 0.0200 5.5600 488000 175840.000 0.3600 0.3800 0.3600
20191010 0.3600 0.0000 0.0000 96000 34560.000 0.3600 0.3600 0.3600
20191009 0.3600 0.0050 1.4100 296000 104200.000 0.3500 0.3600 0.3400
20191008 0.3550 0.0000 0.0000 56000 19880.000 0.3550 0.3550 0.3550
20191004 0.3550 0.0000 0.0000 0.3550 0.3550 0.3550
20191003 0.3550 -0.0050 -1.3900 120000 42600.000 0.3550 0.3550 0.3550
20191002 0.3600 -0.0050 -1.3700 216000 78880.000 0.3700 0.3700 0.3500