Date | Open | High | Low | Close | Volume | Adj Close |
11/25/2016 | 6.05 | 6.19 | 5.46 | 5.48 | 7230800 | 5.48 |
11/23/2016 | 6.36 | 6.86 | 5.35 | 6.01 | 24828400 | 6.01 |
11/22/2016 | 9.5 | 9.66 | 6.1 | 6.22 | 17912900 | 6.22 |
11/21/2016 | 13.93 | 16.44 | 8.73 | 9.1 | 23709800 | 9.1 |
11/18/2016 | 12.64 | 21.72 | 11.05 | 11.81 | 28819000 | 11.81 |
11/17/2016 | 51.08 | 54.15 | 10.8 | 11 | 8376100 | 11 |
11/16/2016 | 73 | 73 | 73 | 73 | 0 | 73 |
11/15/2016 | 55 | 102 | 45.4 | 73 | 10175900 | 73 |
11/14/2016 | 14.5 | 44.9 | 13.6 | 42.86 | 10027900 | 42.86 |
11/11/2016 | 12.23 | 18.77 | 10.69 | 13.6 | 5229400 | 13.6 |
11/10/2016 | 4.8 | 15.6 | 4.75 | 11.9 | 5684600 | 11.9 |
11/9/2016 | 4.55 | 5.15 | 4.49 | 5.1 | 149400 | 5.1 |
11/8/2016 | 4.46 | 4.79 | 4.46 | 4.56 | 43000 | 4.56 |
11/7/2016 | 4.84 | 5.1 | 4.43 | 4.6 | 86700 | 4.6 |
11/4/2016 | 5 | 5.73 | 4.48 | 4.59 | 180800 | 4.59 |
11/3/2016 | 3.87 | 5.09 | 3.86 | 4.7 | 195400 | 4.7 |
11/2/2016 | 4.33 | 4.34 | 3.84 | 3.94 | 66000 | 3.94 |
11/1/2016 | 4.56 | 5.44 | 4.21 | 4.35 | 91500 | 4.35 |
10/31/2016 | 0.32 | 0.32 | 0.3 | 0.31 | 35100 | 4.650002 |
10/28/2016 | 0.35 | 0.36 | 0.3 | 0.32 | 77100 | 4.800003 |
10/27/2016 | 0.39 | 0.39 | 0.37 | 0.37 | 14300 | 5.550003 |
10/26/2016 | 0.39 | 0.4 | 0.37 | 0.37 | 28700 | 5.550003 |
10/25/2016 | 0.37 | 0.4 | 0.35 | 0.39 | 33600 | 5.850003 |
10/24/2016 | 0.36 | 0.37 | 0.35 | 0.36 | 21500 | 5.400003 |
10/21/2016 | 0.38 | 0.39 | 0.35 | 0.36 | 30800 | 5.400003 |
10/20/2016 | 0.38 | 0.42 | 0.38 | 0.39 | 52500 | 5.850003 |
10/19/2016 | 0.35 | 0.4 | 0.34 | 0.39 | 35000 | 5.850003 |
10/18/2016 | 0.38 | 0.4 | 0.34 | 0.36 | 33100 | 5.400003 |
10/17/2016 | 0.38 | 0.4 | 0.37 | 0.37 | 12600 | 5.550003 |
欢迎光临 华人论坛 (http://ftp.yayabay.com/forum/) | Powered by Discuz! 7.2 |