证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

海航Ｂ股(900945)每周行情

至
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
2009-11-26 0.64 0.65 0.58 0.64 72947 45412 -0.01 -0.78%
2009-11-20 0.68 0.68 0.60 0.64 101067 65159 0.02 3.39%
2009-11-13 0.58 0.62 0.54 0.62 86726 50003 0.06 10.34%
2009-11-05 0.52 0.57 0.52 0.56 33928 18490 0.03 5.85%
2009-10-30 0.52 0.54 0.51 0.53 50160 26556 0.01 2.32%
2009-10-23 0.49 0.52 0.49 0.52 18310 9255 0.03 6.15%
2009-10-16 0.49 0.50 0.47 0.49 12888 6340 -0.00 -0.81%
2009-10-09 0.48 0.49 0.47 0.49 2476 1202 0.02 3.58%
2009-09-30 0.50 0.51 0.47 0.47 7810 3753 -0.03 -5.00%
2009-09-25 0.50 0.55 0.49 0.50 22494 11576 -0.01 -2.91%
2009-09-17 0.51 0.52 0.49 0.52 23124 11763 0.01 1.98%
2009-09-11 0.49 0.51 0.48 0.51 14325 7113 0.02 3.27%
2009-09-04 0.50 0.51 0.46 0.49 17875 8568 -0.03 -5.42%
2009-08-28 0.48 0.53 0.47 0.52 28910 14577 0.03 7.04%
2009-08-21 0.48 0.49 0.45 0.48 18808 8803 -0.01 -1.23%
2009-08-14 0.53 0.55 0.48 0.49 33878 17606 -0.04 -8.08%
2009-08-07 0.56 0.60 0.53 0.53 61946 35084 -0.02 -3.10%
2009-07-31 0.50 0.56 0.50 0.55 70609 37910 0.04 7.86%
2009-07-24 0.51 0.53 0.50 0.51 46124 23657 0.01 1.39%
2009-07-17 0.50 0.51 0.48 0.50 45919 22821 -0.00 -0.20%
2009-07-10 0.46 0.52 0.45 0.50 94363 46265 0.05 10.31%
2009-07-03 0.45 0.46 0.45 0.46 41442 18712 0.00 0.22%
2009-06-26 0.44 0.46 0.43 0.46 51735 22993 0.02 4.60%
2009-06-19 0.42 0.44 0.42 0.43 19697 8476 0.01 2.59%
2009-06-12 0.42 0.45 0.42 0.42 30083 12979 0.00 0.00%
2009-06-04 0.43 0.44 0.42 0.42 14163 6033 -0.00 -0.94%
2009-05-27 0.44 0.45 0.42 0.43 17418 7480 0.01 1.91%
2009-05-18 0.42 0.43 0.41 0.42 10771 4524 0.01 2.44%
2009-05-15 0.42 0.42 0.39 0.41 24939 10110 -0.01 -2.38%
2009-05-08 0.40 0.42 0.40 0.42 31409 12938 0.03 7.14%
2009-04-30 0.40 0.40 0.36 0.39 18594 7129 -0.01 -1.51%
2009-04-24 0.44 0.45 0.39 0.40 68818 29224 -0.01 -1.49%
2009-04-17 0.40 0.43 0.39 0.40 47809 19416 0.01 2.54%
2009-04-10 0.38 0.40 0.38 0.39 38016 14728 0.02 4.51%
2009-04-03 0.37 0.39 0.36 0.38 42449 16120 0.01 1.89%
2009-03-27 0.36 0.38 0.35 0.37 40289 14841 0.01 2.49%
2009-03-20 0.35 0.37 0.34 0.36 28030 10046 0.01 4.33%
2009-03-13 0.34 0.36 0.34 0.35 17530 6103 0.01 1.76%
2009-03-06 0.33 0.36 0.32 0.34 19021 6421 0.01 2.72%
2009-02-27 0.38 0.40 0.33 0.33 47578 17609 -0.04 -11.97%
2009-02-20 0.38 0.39 0.35 0.38 65348 24468 -0.01 -1.57%
2009-02-13 0.35 0.39 0.35 0.38 63892 23344 0.04 10.09%
2009-02-06 0.33 0.35 0.32 0.35 38306 12656 0.03 8.10%
2009-01-23 0.33 0.34 0.31 0.32 17900 5748 -0.00 -0.93%
2009-01-16 0.34 0.34 0.30 0.32 22845 7308 0.01 1.57%
2009-01-09 0.31 0.32 0.31 0.32 12966 4071 0.01 2.90%
2008-12-26 0.33 0.34 0.31 0.31 17248 5462 -0.02 -5.49%
2008-12-19 0.35 0.35 0.31 0.33 32980 10707 -0.02 -6.55%
2008-12-12 0.35 0.37 0.34 0.35 89103 31242 0.04 11.43%
2008-12-05 0.27 0.32 0.27 0.32 33450 9985 0.03 11.70%
2008-11-27 0.30 0.30 0.27 0.28 14950 4242 -0.01 -4.41%
2008-11-21 0.29 0.33 0.28 0.29 54409 16800 0.01 4.61%
2008-11-14 0.26 0.28 0.25 0.28 22270 5928 0.04 15.10%
2008-11-07 0.26 0.26 0.24 0.24 5130 1271 -0.01 -2.39%
2008-10-31 0.29 0.29 0.24 0.25 11152 2866 -0.03 -11.62%
2008-10-24 0.32 0.33 0.28 0.28 10120 3101 -0.03 -9.84%
2008-10-17 0.34 0.38 0.31 0.32 13719 4768 -0.03 -7.89%
2008-10-10 0.39 0.40 0.34 0.34 8190 3089 -0.05 -12.76%
2008-09-26 0.41 0.41 0.36 0.39 16124 6323 0.02 4.25%
2008-09-19 0.41 0.42 0.32 0.38 9719 3548 -0.03 -8.29%
2008-09-12 0.43 0.43 0.39 0.41 5687 2326 -0.02 -4.87%
2008-09-05 0.45 0.48 0.43 0.43 6709 3012 -0.03 -6.30%
2008-08-29 0.48 0.48 0.43 0.46 7460 3380 0.00 0.00%
2008-08-22 0.48 0.48 0.40 0.46 9474 4281 -0.02 -3.77%
2008-08-15 0.54 0.59 0.43 0.48 12677 6176 -0.09 -15.25%
2008-08-08 0.67 0.70 0.56 0.56 16607 10338 -0.11 -16.32%
2008-08-01 0.69 0.70 0.67 0.67 8213 5588 -0.01 -0.88%
2008-07-25 0.68 0.71 0.65 0.68 21426 14764 0.00 0.00%
2008-07-18 0.66 0.68 0.62 0.68 14911 9709 0.03 3.98%
2008-07-11 0.62 0.70 0.62 0.65 31284 20825 0.04 6.86%
2008-07-04 0.59 0.62 0.57 0.61 8941 5358 0.01 2.51%
2008-06-27 0.60 0.65 0.57 0.60 18772 11599 -0.02 -2.61%
2008-06-20 0.75 0.75 0.56 0.61 18197 11663 -0.12 -16.03%
2008-06-13 0.83 0.83 0.72 0.73 10104 7644 -0.11 -12.68%
2008-06-06 0.85 0.87 0.82 0.84 8315 6997 -0.01 -1.65%
2008-05-30 0.83 0.85 0.81 0.85 6594 5505 0.01 0.95%
2008-05-23 0.89 0.94 0.81 0.84 16970 14711 -0.05 -6.03%
2008-05-16 0.90 0.93 0.87 0.90 8380 7591 -0.02 -2.50%
2008-05-09 0.93 0.99 0.90 0.92 26062 24833 -0.01 -0.76%
2008-04-30 0.90 0.93 0.89 0.93 12557 11449 0.03 3.23%
2008-04-24 0.82 0.90 0.72 0.90 23042 19217 0.13 16.64%
2008-04-18 0.98 0.98 0.77 0.77 14117 12107 -0.21 -21.37%
2008-04-11 0.90 1.01 0.85 0.98 19767 19056 0.07 7.36%
2008-04-03 0.96 1.01 0.85 0.91 13262 12400 -0.07 -7.04%
2008-03-28 0.97 1.04 0.90 0.98 17771 17348 0.01 1.34%
2008-03-21 1.02 1.05 0.80 0.97 30899 28026 -0.06 -5.47%
2008-03-14 1.11 1.15 1.00 1.02 15241 16388 -0.12 -10.81%
2008-03-07 1.15 1.21 1.13 1.15 12171 14240 0.00 0.17%
2008-02-29 1.13 1.15 1.07 1.15 10646 11916 0.02 2.14%
2008-02-22 1.19 1.21 1.12 1.12 12822 14947 -0.03 -2.86%
2008-02-15 1.22 1.31 1.12 1.15 10197 12087 -0.07 -5.64%
2008-02-05 1.10 1.24 1.10 1.22 12749 15354 0.13 11.79%
2008-02-01 1.19 1.20 1.07 1.09 16424 18516 -0.10 -8.68%
2008-01-25 1.33 1.34 1.10 1.20 37770 45282 -0.14 -10.73%
2008-01-18 1.40 1.42 1.30 1.34 36328 49874 -0.06 -4.28%
2008-01-11 1.40 1.41 1.36 1.40 39872 55367 0.00 0.00%
2008-01-04 1.42 1.44 1.39 1.40 33577 47494 0.00 0.00%
2007-12-27 1.41 1.42 1.37 1.40 33075 46065 0.01 0.36%
2007-12-21 1.39 1.42 1.33 1.40 42168 58348 0.03 1.97%
2007-12-14 1.30 1.45 1.28 1.37 94902 131324 0.07 5.38%
2007-12-07 1.30 1.41 1.27 1.30 69206 92086 -0.00 -0.31%
2007-11-30 1.20 1.39 1.14 1.30 118838 154339 0.11 9.30%
2007-11-23 1.20 1.23 1.14 1.19 22489 26755 0.01 0.51%
2007-11-15 1.16 1.23 1.09 1.19 29864 34691 -0.03 -2.06%
2007-11-09 1.31 1.35 1.19 1.21 35197 44743 -0.08 -6.26%
2007-11-02 1.34 1.46 1.25 1.29 94700 128974 0.04 3.52%
2007-10-26 1.33 1.41 1.20 1.25 73884 98274 -0.10 -7.14%
2007-10-18 1.48 1.50 1.32 1.34 94388 131340 -0.13 -8.88%
2007-10-12 1.27 1.50 1.23 1.48 160981 220717 0.20 16.13%
2007-09-28 1.36 1.36 1.18 1.27 108729 136151 -0.09 -6.54%
2007-09-21 1.17 1.46 1.17 1.36 204162 268039 0.19 16.14%
2007-09-14 1.16 1.18 1.03 1.17 89509 100413 0.01 0.86%
2007-09-07 1.11 1.24 1.09 1.16 135083 157018 0.07 6.03%
2007-08-31 1.08 1.10 1.01 1.09 75607 80519 0.02 1.58%
2007-08-24 1.04 1.10 1.00 1.08 77257 81798 0.09 9.44%
2007-08-17 1.04 1.08 0.98 0.98 112839 118137 -0.06 -6.10%
2007-08-10 0.95 1.06 0.95 1.05 132701 134055 0.11 12.07%
2007-08-03 0.99 1.02 0.91 0.94 78081 75468 -0.06 -5.93%
2007-07-27 0.93 1.00 0.93 0.99 91811 89495 0.08 8.51%
2007-07-20 0.84 0.96 0.83 0.92 138337 124428 0.09 10.35%
2007-07-13 0.82 0.86 0.75 0.83 50108 41395 0.02 2.47%
2007-07-06 0.77 0.85 0.75 0.81 63400 51462 0.04 5.46%
2007-06-29 0.82 0.82 0.71 0.77 47881 37329 -0.05 -6.33%
2007-06-22 0.87 0.90 0.80 0.82 47926 40876 -0.05 -5.42%
2007-06-15 0.89 0.91 0.80 0.87 72944 63349 0.00 0.12%
2007-06-08 0.80 0.91 0.68 0.87 134692 108683 0.09 11.58%
2007-06-01 0.97 1.05 0.78 0.78 144857 132604 -0.17 -18.12%
2007-05-25 1.15 1.24 0.78 0.95 246148 254321 -0.27 -22.21%
2007-05-17 0.99 1.24 0.97 1.22 264424 299042 0.23 22.61%
2007-05-11 0.69 1.00 0.69 0.99 197769 175730 0.31 45.04%
2007-04-27 0.64 0.70 0.64 0.69 60933 41136 0.04 6.03%
2007-04-20 0.64 0.67 0.61 0.65 54107 35271 0.01 1.09%
2007-04-13 0.65 0.69 0.63 0.64 39897 25794 -0.00 -0.47%
2007-04-06 0.62 0.65 0.61 0.64 31642 20100 0.02 3.71%
2007-03-30 0.63 0.66 0.61 0.62 29704 18774 -0.01 -1.12%
2007-03-23 0.58 0.65 0.58 0.63 40681 25704 -0.01 -1.72%
2007-03-16 0.63 0.65 0.60 0.64 39079 24705 0.01 1.27%
2007-03-09 0.60 0.65 0.55 0.63 55002 33574 0.02 3.96%
2007-03-02 0.68 0.68 0.55 0.61 61197 38161 -0.08 -11.79%
2007-02-16 0.60 0.70 0.60 0.69 66409 42373 0.09 14.50%
2007-02-09 0.53 0.61 0.51 0.60 52082 30318 0.07 13.21%
2007-02-02 0.60 0.62 0.52 0.53 66657 38380 -0.04 -6.36%
2007-01-26 0.59 0.69 0.55 0.57 114056 70371 -0.01 -2.08%
2007-01-19 0.54 0.60 0.51 0.58 111781 62683 0.05 10.10%
2007-01-12 0.46 0.56 0.46 0.53 103232 52050 0.07 14.38%
2007-01-05 0.42 0.48 0.41 0.46 79735 35954 0.04 9.81%
2006-12-22 0.42 0.43 0.41 0.42 26824 11252 -0.01 -2.11%
2006-12-15 0.41 0.43 0.41 0.43 29972 12613 0.02 5.43%
2006-12-08 0.44 0.48 0.39 0.41 86819 37399 -0.03 -6.90%
2006-12-01 0.39 0.43 0.38 0.43 65800 27043 0.05 11.82%