中国交通建设(01800)每月行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2015-11-27 10.60 10.90 9.02 9.11 492987744 4953299456 -0.26 -2.42%
2015-10-30 9.70 11.06 9.70 10.72 435625344 4631016960 0.53 5.56%
2015-09-30 9.42 10.60 8.41 9.48 666838656 6362882560 -0.46 -4.99%
2015-08-31 9.88 11.78 8.52 9.24 695387776 6961885184 -0.10 -1.00%
2015-07-31 11.88 11.88 8.28 9.96 786156416 8111748608 -0.26 -2.24%
2015-06-30 13.36 13.90 10.92 11.56 597626112 7364990976 -0.02 -0.31%
2015-05-29 14.10 14.80 11.52 13.38 1088813440 14255974400 -0.62 -4.47%
2015-04-30 11.02 17.00 11.02 14.18 1313206528 19177596928 0.96 8.79%
2015-03-31 9.70 12.60 8.74 10.90 792135168 7944451072 -0.25 -2.64%
2015-02-27 8.10 9.62 7.73 9.49 648379392 5542435328 -0.39 -4.62%
2015-01-30 9.39 10.24 8.34 8.45 954396480 8966001664 0.66 7.07%
2014-12-30 7.67 10.00 7.35 9.42 799743680 6847040000 -0.32 -4.12%
2014-11-28 6.06 7.87 6.06 7.53 491591104 3449359360 0.54 8.96%
2014-10-28 5.51 5.81 5.45 5.76 258321440 1448999168 0.00 0.00%
2014-09-30 5.65 5.90 5.56 5.60 347962432 1995565056 0.10 1.77%
2014-08-28 5.83 6.15 5.57 5.60 245110272 1444226304 -0.18 -3.05%
2014-07-31 5.29 5.97 5.21 5.92 298611744 1682574208 -0.02 -0.31%
2014-06-30 5.25 5.52 5.10 5.22 115551824 614424128 -0.02 -0.31%
2014-05-29 5.04 5.42 5.04 5.24 148667040 776667712 -0.02 -0.31%
2014-04-30 5.38 5.71 5.04 5.06 390790720 2118148736 -0.02 -0.31%
2014-03-31 5.37 5.57 4.88 5.41 415611360 2214995968 -0.02 -0.31%
2014-02-28 5.71 5.88 5.31 5.43 299208640 1679346560 -0.02 -0.31%
2014-01-30 6.22 6.31 5.45 5.66 274818528 1577976320 -0.06 -0.96%
2013-12-31 6.53 6.65 6.13 6.25 269263232 1719973504 -0.08 -1.23%
2013-11-29 6.30 6.60 6.07 6.53 306200928 1945482368 0.13 2.15%
2013-10-31 6.10 6.47 5.97 6.33 380605280 2354555136 -0.04 -0.65%
2013-09-30 6.05 6.69 6.01 6.12 326195904 2066297984 0.12 2.02%
2013-08-30 6.00 6.71 5.88 5.94 456812896 2866615296 0.22 3.71%
2013-07-31 6.01 6.23 5.27 5.93 552995200 3178771968 0.01 0.17%
2013-06-28 7.18 7.37 5.82 6.07 425141632 2771049728 -0.04 -0.55%
2013-05-31 7.46 7.98 7.19 7.30 275977760 2087812608 -0.07 -0.94%
2013-04-30 7.22 7.74 6.89 7.43 409500704 2992640256 -0.05 -0.69%
2013-03-28 7.25 7.46 6.37 7.22 458317312 3209108480 -0.08 -1.09%
2013-02-28 7.83 7.93 7.06 7.34 271038048 2039455232 -0.03 -0.38%
2013-01-31 7.54 8.43 7.53 7.87 570130304 4535093760 0.34 4.54%
2012-12-31 7.01 7.66 6.96 7.48 312433216 2310764544 0.00 0.00%
2012-11-30 7.20 7.72 6.61 7.06 451831328 3211141888 -0.05 -0.69%
2012-10-31 6.22 7.60 6.07 7.27 574065472 3942349312 -0.06 -0.96%
2012-09-28 6.00 6.88 5.75 6.27 412537920 2580391168 0.08 1.34%
2012-08-31 6.73 7.10 5.94 5.96 359393952 2405213440 0.03 0.44%
2012-07-31 6.75 7.27 6.62 6.83 337283616 2324729856 0.01 0.15%
2012-06-29 7.23 7.29 6.51 6.77 310822112 2126247552 -0.22 -3.01%
2012-05-31 7.69 7.81 6.32 7.30 379594752 2686816000 -0.04 -0.51%
2012-04-30 7.85 8.00 7.30 7.80 231350400 1770300928 -0.26 -3.34%
2012-03-30 7.93 7.99 6.71 7.79 438998624 3257676800 -0.26 -3.27%
2012-02-29 7.20 8.00 7.01 7.94 490746880 3705608192 -0.02 -0.28%
2012-01-31 6.19 7.89 6.10 7.21 352596352 2426569472 0.39 6.77%
2011-12-30 6.13 6.32 5.69 6.07 223053488 1343900416 0.39 6.82%
2011-11-30 5.96 6.40 5.20 5.72 317870944 1874136960 -0.06 -1.00%
2011-10-31 4.88 6.46 4.20 5.97 486270656 2456901632 -0.44 -8.58%
2011-09-30 5.93 6.18 4.85 5.16 408236864 2178647040 0.26 4.61%
2011-08-31 6.68 6.75 4.83 5.64 392854112 2135884800 0.08 1.21%
2011-07-29 6.85 7.00 6.31 6.61 263609232 1762789632 0.22 3.29%
2011-06-30 7.08 7.19 6.35 6.69 279453120 1894087680 0.11 1.56%
2011-05-31 6.82 7.07 6.66 7.07 222021456 1519659776 0.02 0.29%
2011-04-27 7.44 7.66 7.23 7.42 444403456 3301097472 -0.05 -0.67%
2011-03-31 7.29 7.44 7.28 7.42 56085372 413549568 0.21 2.91%
2011-01-21 6.80 6.87 6.50 6.53 218573072 1468565376 0.03 0.44%
2010-12-31 6.70 7.04 6.51 6.80 260709760 1762250752 0.07 1.03%
2010-11-30 7.41 7.77 6.68 6.76 397959520 2876503040 0.13 1.75%
2010-10-29 7.54 7.95 7.21 7.41 606125440 4607444992 0.05 0.68%
2010-09-30 6.94 7.43 6.90 7.38 348289728 582061248 0.17 2.48%
2010-08-31 7.43 7.53 6.71 6.87 273349056 893730176 0.15 2.05%
2010-07-30 7.30 7.66 6.90 7.33 321006304 2364324608 -0.11 -1.53%
2010-06-30 6.42 7.37 6.28 7.21 381462144 2645315584 -0.24 -3.63%
2010-05-31 7.30 7.36 6.00 6.61 392476384 2614534912 -0.21 -2.82%
2010-04-30 7.45 7.98 7.20 7.44 452891680 3419880704 0.12 1.64%
2010-03-31 7.31 7.59 7.10 7.33 353227904 2585925888 0.10 1.38%
2010-02-26 7.13 7.74 7.08 7.26 344335296 2538152960 0.19 2.62%
2010-01-29 7.44 8.43 7.06 7.25 924855488 7248408064 -0.07 -0.94%
2009-12-31 7.54 7.68 6.97 7.43 692659392 5082409472 0.08 1.08%
2009-11-30 8.54 8.63 7.40 7.48 605596352 4935321088 -0.12 -1.40%
2009-10-30 8.17 9.20 8.06 8.56 450726944 3951600128 -0.18 -2.15%
2009-09-30 9.02 9.47 8.34 8.39 583754944 5228369408 0.15 1.69%
2009-08-31 10.28 10.70 8.81 8.86 543717312 5283249664 0.14 1.39%
2009-07-31 9.20 10.60 8.35 10.06 152540080 1437357568 0.09 0.99%
2009-06-30 10.80 11.50 8.89 9.06 584577664 5924720640 0.62 5.78%