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

新城Ｂ股(900950)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
2009-11-27 0.92 0.94 0.82 0.85 362046 315825 -0.07 -7.63%
2009-11-20 0.97 1.00 0.90 0.92 437062 411345 -0.03 -3.47%
2009-11-13 0.80 0.96 0.79 0.95 395463 347475 0.15 18.45%
2009-11-06 0.73 0.81 0.72 0.80 197293 153495 0.05 7.08%
2009-10-30 0.79 0.79 0.74 0.75 191163 145307 -0.05 -5.91%
2009-10-23 0.75 0.80 0.75 0.80 216922 170342 0.05 6.28%
2009-10-16 0.72 0.77 0.72 0.75 136866 102658 0.02 3.31%
2009-10-09 0.70 0.72 0.70 0.72 21562 15498 0.03 3.57%
2009-09-30 0.72 0.73 0.69 0.70 48427 34131 -0.02 -2.64%
2009-09-25 0.74 0.75 0.70 0.72 136882 99380 -0.03 -3.62%
2009-09-18 0.74 0.77 0.73 0.75 178336 133720 0.00 0.54%
2009-09-11 0.74 0.76 0.72 0.74 235030 174575 0.00 0.27%
2009-09-04 0.72 0.75 0.67 0.74 265228 187320 0.01 1.37%
2009-08-28 0.77 0.78 0.71 0.73 261524 195555 -0.04 -5.32%
2009-08-21 0.81 0.81 0.70 0.77 261596 195294 -0.05 -6.09%
2009-08-14 0.85 0.86 0.79 0.82 256208 211955 -0.02 -2.26%
2009-08-07 0.92 0.92 0.82 0.84 298001 262892 -0.08 -8.50%
2009-07-31 0.93 0.96 0.84 0.92 380445 342326 -0.01 -0.97%
2009-07-24 0.92 0.95 0.87 0.93 352539 318992 0.01 0.87%
2009-07-17 0.89 0.93 0.84 0.92 294281 260639 0.03 3.14%
2009-07-10 0.89 0.93 0.83 0.89 405289 354533 0.00 0.34%
2009-07-03 0.72 0.89 0.72 0.89 324126 260109 0.17 22.82%
2009-06-26 0.69 0.72 0.68 0.72 241233 169006 0.04 5.24%
2009-06-19 0.62 0.70 0.62 0.69 252676 166604 0.06 9.39%
2009-06-12 0.65 0.67 0.62 0.63 222145 142878 -0.02 -2.64%
2009-06-05 0.59 0.67 0.59 0.65 293542 187284 0.06 10.63%
2009-05-27 0.56 0.59 0.56 0.58 121098 69983 0.00 0.69%
2009-05-22 0.58 0.62 0.57 0.58 326167 193611 -0.01 -1.53%
2009-05-15 0.57 0.59 0.55 0.59 324293 188450 0.02 2.98%
2009-05-08 0.52 0.58 0.52 0.57 272670 148628 0.06 11.74%
2009-04-30 0.51 0.52 0.47 0.51 177192 88108 0.00 0.20%
2009-04-24 0.52 0.54 0.48 0.51 243044 124286 -0.01 -2.67%
2009-04-17 0.47 0.55 0.47 0.52 490918 253563 0.06 12.69%
2009-04-10 0.43 0.48 0.41 0.47 243845 110498 0.03 6.16%
2009-04-03 0.43 0.45 0.42 0.44 151028 66210 0.01 1.16%
2009-03-27 0.42 0.44 0.41 0.43 189293 82023 0.02 4.84%
2009-03-20 0.39 0.43 0.39 0.41 170322 70402 0.03 6.72%
2009-03-13 0.39 0.41 0.38 0.39 95644 37487 0.00 0.78%
2009-03-06 0.37 0.39 0.36 0.38 101840 38683 0.01 3.50%
2009-02-27 0.41 0.44 0.36 0.37 199702 81179 -0.04 -9.73%
2009-02-20 0.45 0.45 0.40 0.41 176419 73830 -0.03 -7.43%
2009-02-13 0.40 0.45 0.38 0.44 252484 105124 0.05 12.69%
2009-02-06 0.37 0.40 0.36 0.39 135132 51039 0.03 7.36%
2009-01-23 0.36 0.37 0.36 0.37 43765 15951 0.01 1.66%
2009-01-16 0.36 0.37 0.36 0.36 59608 21649 -0.01 -1.64%
2009-01-08 0.35 0.38 0.34 0.37 60314 21801 0.02 7.00%
2008-12-26 0.38 0.39 0.34 0.34 60107 21419 -0.04 -9.50%
2008-12-19 0.35 0.39 0.35 0.38 91481 33958 0.02 6.46%
2008-12-12 0.39 0.40 0.35 0.36 135240 51754 -0.03 -6.56%
2008-12-05 0.34 0.39 0.33 0.38 165294 59640 0.03 9.48%
2008-11-28 0.35 0.39 0.33 0.35 228047 82752 0.00 1.16%
2008-11-21 0.36 0.37 0.32 0.34 185870 64282 -0.02 -4.97%
2008-11-14 0.33 0.36 0.32 0.36 129465 44625 0.04 13.48%
2008-11-07 0.30 0.32 0.29 0.32 57417 17801 0.02 6.69%
2008-10-31 0.30 0.31 0.28 0.30 118523 35137 -0.01 -2.92%
2008-10-24 0.34 0.35 0.31 0.31 78719 26041 -0.03 -8.88%
2008-10-17 0.35 0.38 0.33 0.34 84583 29803 -0.02 -5.06%
2008-10-10 0.37 0.39 0.34 0.36 93984 33832 -0.03 -6.81%
2008-09-26 0.39 0.39 0.34 0.38 153454 57199 0.02 6.70%
2008-09-19 0.34 0.36 0.29 0.36 90067 29354 0.02 5.29%
2008-09-12 0.37 0.38 0.33 0.34 67626 23976 -0.03 -8.36%
2008-09-05 0.36 0.39 0.35 0.37 64523 23871 0.00 1.09%
2008-08-29 0.37 0.38 0.33 0.37 71625 25268 -0.01 -1.34%
2008-08-22 0.41 0.42 0.36 0.37 76180 29698 -0.05 -11.01%
2008-08-15 0.48 0.48 0.40 0.42 52982 22952 -0.07 -14.34%
2008-08-08 0.56 0.56 0.47 0.49 53553 27600 -0.07 -13.01%
2008-08-01 0.57 0.58 0.54 0.56 38228 21377 -0.00 -0.53%
2008-07-25 0.55 0.59 0.53 0.56 105601 59488 0.00 0.71%
2008-07-18 0.62 0.64 0.52 0.56 105868 61119 -0.06 -9.82%
2008-07-11 0.57 0.66 0.55 0.62 152554 93897 0.07 11.89%
2008-07-04 0.55 0.57 0.54 0.56 59783 33030 0.00 0.18%
2008-06-27 0.52 0.61 0.50 0.55 145551 83807 0.03 4.92%
2008-06-20 0.59 0.61 0.48 0.53 101880 57119 -0.07 -11.85%
2008-06-13 0.64 0.66 0.58 0.60 78786 48244 -0.08 -11.91%
2008-06-06 0.67 0.72 0.66 0.68 56632 38914 -0.01 -1.45%
2008-05-30 0.68 0.71 0.64 0.69 106389 71668 0.01 1.17%
2008-05-23 0.81 0.81 0.65 0.68 112859 81970 -0.13 -16.01%
2008-05-16 0.82 0.84 0.79 0.81 68173 55401 -0.02 -2.87%
2008-05-09 0.91 0.92 0.81 0.84 135301 117106 -0.06 -7.01%
2008-04-30 0.88 0.93 0.87 0.90 83092 74175 -0.01 -0.55%
2008-04-25 0.93 0.99 0.83 0.90 296231 276090 0.06 6.98%
2008-04-18 2.26 2.26 0.80 0.84 148199 244932 -1.45 -63.10%
2008-04-11 2.09 2.31 2.06 2.29 115389 252825 0.19 9.00%
2008-04-03 2.17 2.21 1.98 2.10 59333 124019 -0.14 -6.16%
2008-03-28 2.10 2.27 2.05 2.24 92143 198187 0.15 7.13%
2008-03-21 2.08 2.16 1.80 2.09 114518 226794 -0.02 -1.09%
2008-03-14 1.98 2.26 1.91 2.11 165406 346423 0.31 17.19%
2008-03-07 1.72 1.88 1.66 1.80 40495 71374 0.00 0.17%
2008-02-29 1.72 1.85 1.57 1.80 36445 60764 0.07 4.05%
2008-02-22 1.78 1.85 1.71 1.73 19932 35396 -0.05 -2.65%
2008-02-15 1.87 1.87 1.70 1.78 13154 23269 -0.04 -2.42%
2008-02-05 1.75 1.89 1.75 1.82 13468 24647 0.09 5.20%
2008-02-01 1.91 1.91 1.65 1.73 35583 63337 -0.19 -9.98%
2008-01-25 2.16 2.16 1.80 1.92 58582 111937 -0.27 -12.35%
2008-01-18 2.25 2.32 2.08 2.19 70284 154890 -0.03 -1.17%
2008-01-11 2.22 2.27 2.10 2.22 62331 136504 0.00 0.04%
2008-01-04 2.22 2.24 2.17 2.22 33698 74279 -0.01 -0.27%
2007-12-28 2.10 2.25 2.06 2.23 68464 147210 0.14 6.87%
2007-12-21 2.13 2.13 2.00 2.08 51184 105652 -0.05 -2.48%
2007-12-14 2.23 2.28 2.02 2.13 98509 210639 -0.15 -6.52%
2007-12-07 2.20 2.39 2.18 2.28 72895 165433 0.12 5.45%
2007-11-30 2.28 2.28 1.98 2.17 94226 197571 -0.05 -2.21%
2007-11-23 2.38 2.44 2.20 2.21 62959 146057 -0.17 -6.93%
2007-11-16 2.47 2.52 2.32 2.38 82985 198399 -0.14 -5.52%
2007-11-09 2.60 2.68 2.41 2.52 118781 305959 -0.05 -1.79%
2007-11-02 2.49 2.62 2.34 2.56 155009 380270 0.14 5.99%
2007-10-26 2.38 2.50 2.34 2.42 95258 230936 0.06 2.50%
2007-10-18 2.41 2.47 2.30 2.36 143162 338942 -0.10 -4.02%
2007-10-12 2.71 2.74 2.31 2.46 233206 587231 -0.21 -8.00%
2007-09-28 2.65 2.75 2.60 2.67 80503 214725 0.02 0.72%
2007-09-21 2.72 2.88 2.63 2.65 128029 352602 -0.07 -2.53%
2007-09-14 2.54 2.77 2.44 2.72 180913 473250 0.12 4.57%
2007-09-07 2.50 2.70 2.46 2.60 153036 401092 0.12 4.62%
2007-08-31 2.67 2.71 2.43 2.49 122935 310040 -0.17 -6.39%
2007-08-24 2.55 2.72 2.50 2.66 148330 390798 0.23 9.46%
2007-08-17 2.79 2.80 2.39 2.43 248619 652877 -0.38 -13.52%
2007-08-10 3.04 3.10 2.59 2.81 336708 955717 -0.19 -6.33%
2007-08-03 2.33 3.03 2.32 3.00 426861 1169297 0.65 27.77%
2007-07-27 2.15 2.40 2.15 2.35 222479 510890 0.23 10.60%
2007-07-20 2.08 2.15 1.91 2.12 152311 307818 0.06 2.81%
2007-07-13 1.79 2.11 1.71 2.06 279978 524514 0.28 15.43%
2007-07-06 1.76 1.83 1.67 1.79 121732 213150 -0.02 -0.94%
2007-06-29 1.92 2.04 1.77 1.81 173406 330543 -0.16 -8.04%
2007-06-22 2.33 2.40 1.92 1.96 185513 404010 -0.36 -15.45%
2007-06-15 2.11 2.44 2.04 2.32 267724 608688 0.22 10.46%
2007-06-08 2.33 2.40 1.88 2.10 307557 664763 -1.61 -43.41%
2007-06-01 3.39 4.53 3.39 3.72 607502 2336795 0.38 11.22%
2007-05-25 3.21 3.75 2.73 3.34 307881 1018580 -0.07 -2.08%
2007-05-18 2.57 3.60 2.53 3.41 446185 1384096 0.84 32.56%
2007-05-11 2.12 2.71 2.11 2.57 317657 782344 0.44 20.84%
2007-04-27 2.12 2.26 2.08 2.13 109028 234849 -0.05 -2.25%
2007-04-20 1.87 2.31 1.87 2.18 115454 248654 0.31 16.71%
2007-04-13 1.80 1.90 1.76 1.87 54920 99714 0.08 4.42%
2007-04-06 1.72 1.81 1.72 1.79 35056 62104 0.08 4.68%
2007-03-30 1.72 1.76 1.68 1.71 21166 36403 -0.02 -1.10%
2007-03-23 1.64 1.80 1.64 1.73 38665 67242 0.01 0.58%
2007-03-16 1.71 1.74 1.65 1.72 23158 39321 0.01 0.41%
2007-03-09 1.68 1.75 1.55 1.71 40289 66882 -0.01 -0.87%
2007-03-02 1.77 1.79 1.60 1.73 71655 121133 -0.05 -2.60%
2007-02-16 1.70 1.81 1.70 1.77 28410 49999 0.07 3.99%
2007-02-09 1.57 1.78 1.54 1.70 46418 78797 0.13 8.54%
2007-02-02 1.82 1.82 1.49 1.57 67740 110701 -0.25 -13.70%
2007-01-26 1.76 1.96 1.60 1.82 101293 182160 0.10 5.88%
2007-01-19 1.66 1.97 1.51 1.72 181108 311220 0.08 5.08%
2007-01-12 1.25 1.63 1.24 1.63 91050 132115 0.39 31.03%
2007-01-05 1.17 1.25 1.17 1.25 42749 51820 0.08 6.58%
2006-12-29 1.18 1.19 1.14 1.17 65775 75928 0.01 1.21%
2006-12-22 1.10 1.23 1.09 1.16 111086 128614 0.06 5.09%
2006-12-15 1.01 1.10 1.01 1.10 41007 43319 0.08 7.84%
2006-12-08 1.05 1.12 1.01 1.02 100916 108485 -0.03 -2.86%
2006-12-01 0.98 1.06 0.97 1.05 98110 99513 0.08 8.70%