- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 长城开发(000021)2008年3季度历史交易 | ||||||
|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
5.150 |
5.180 |
5.060 |
5.040 |
22755.270 |
1163.063 |
|
5.270 |
5.370 |
5.290 |
5.180 |
19336.860 |
1023.578 |
|
5.230 |
5.400 |
5.240 |
5.210 |
32381.230 |
1712.907 |
|
5.070 |
5.310 |
5.240 |
5.050 |
18408.370 |
956.062 |
|
5.320 |
5.320 |
5.140 |
5.100 |
19644.480 |
1016.061 |
|
5.170 |
5.380 |
5.310 |
5.150 |
23623.440 |
1249.701 |
|
5.150 |
5.250 |
5.150 |
5.090 |
14310.010 |
740.441 |
|
5.120 |
5.220 |
5.130 |
4.950 |
16315.040 |
828.307 |
|
5.300 |
5.390 |
5.120 |
5.030 |
17264.630 |
895.396 |
|
5.440 |
5.530 |
5.410 |
5.350 |
12192.230 |
665.283 |
|
5.410 |
5.520 |
5.370 |
5.250 |
18881.990 |
1008.958 |
|
5.640 |
5.720 |
5.460 |
5.450 |
29188.650 |
1626.463 |
|
5.280 |
5.750 |
5.730 |
5.190 |
38176.340 |
2127.768 |
|
5.190 |
5.340 |
5.280 |
5.150 |
15628.000 |
822.461 |
|
5.710 |
5.780 |
5.200 |
5.170 |
24402.910 |
1316.303 |
|
5.700 |
5.820 |
5.700 |
5.600 |
19387.690 |
1111.888 |
|
5.700 |
5.810 |
5.730 |
5.560 |
17903.540 |
1024.080 |
|
5.840 |
5.840 |
5.730 |
5.500 |
31164.030 |
1776.672 |
|
5.700 |
5.830 |
5.740 |
5.600 |
17559.850 |
1004.213 |
|
6.420 |
6.460 |
5.720 |
5.720 |
39891.740 |
2353.273 |
|
7.030 |
7.030 |
6.350 |
6.350 |
44657.470 |
2964.209 |
|
7.080 |
7.130 |
7.050 |
6.960 |
32985.320 |
2324.409 |
|
7.060 |
7.090 |
7.060 |
6.810 |
23077.900 |
1607.100 |
|
7.000 |
7.060 |
7.010 |
6.870 |
31552.960 |
2190.832 |
|
7.060 |
7.150 |
7.020 |
6.900 |
30934.900 |
2172.819 |
|
7.110 |
7.280 |
7.120 |
6.850 |
54726.170 |
3864.528 |
|
7.450 |
7.760 |
7.500 |
7.440 |
92197.640 |
7002.421 |
|
7.380 |
7.480 |
7.400 |
7.200 |
38694.120 |
2834.994 |
|
7.440 |
7.560 |
7.450 |
7.360 |
49393.160 |
3676.914 |
|
7.300 |
7.470 |
7.350 |
7.210 |
34051.300 |
2493.984 |
|
7.230 |
7.470 |
7.390 |
7.210 |
40622.950 |
2984.595 |
|
7.270 |
7.370 |
7.150 |
7.130 |
34511.120 |
2496.592 |
|
7.160 |
7.300 |
7.220 |
7.100 |
36090.360 |
2610.786 |
|
6.930 |
7.270 |
7.200 |
6.810 |
49990.000 |
3537.714 |
|
6.820 |
6.990 |
6.910 |
6.530 |
26432.280 |
1787.551 |
|
6.900 |
6.980 |
6.700 |
6.680 |
24601.580 |
1680.609 |
|
7.140 |
7.240 |
6.770 |
6.580 |
45960.850 |
3173.376 |
|
7.570 |
7.590 |
7.180 |
7.120 |
60475.200 |
4417.394 |
|
7.450 |
7.540 |
7.500 |
7.320 |
42566.560 |
3168.172 |
|
7.310 |
7.600 |
7.450 |
7.250 |
66884.550 |
4963.174 |
|
7.350 |
7.580 |
7.310 |
7.280 |
58720.940 |
4349.367 |
|
7.350 |
7.530 |
7.480 |
7.300 |
66427.390 |
4925.439 |
|
7.220 |
7.430 |
7.300 |
7.120 |
72149.720 |
5260.761 |
|
6.850 |
7.230 |
7.180 |
6.830 |
43768.300 |
3105.912 |
|
6.830 |
7.060 |
6.820 |
6.750 |
33526.810 |
2311.309 |
|
6.460 |
6.960 |
6.850 |
6.300 |
42934.230 |
2883.332 |
|
6.430 |
6.670 |
6.540 |
6.410 |
23157.410 |
1516.952 |
|
6.670 |
6.770 |
6.440 |
6.400 |
22313.000 |
1457.364 |
|
