- 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| 中粮地产(000031)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) |
4.820 |
5.050 |
4.720 |
4.710 |
319233.840 |
15481.564 |
|
4.640 |
4.790 |
4.680 |
4.560 |
72940.080 |
3391.542 |
|
4.750 |
4.810 |
4.630 |
4.560 |
104201.540 |
4853.748 |
|
4.770 |
4.820 |
4.730 |
4.680 |
98015.200 |
4650.240 |
|
4.900 |
4.920 |
4.760 |
4.700 |
117161.490 |
5597.112 |
|
4.790 |
5.120 |
4.990 |
4.720 |
152402.050 |
7534.170 |
|
4.740 |
4.900 |
4.730 |
4.690 |
61263.660 |
2931.442 |
|
4.700 |
4.950 |
4.760 |
4.610 |
85559.210 |
4110.205 |
|
4.960 |
5.150 |
4.730 |
4.680 |
105918.680 |
5146.091 |
|
5.150 |
5.210 |
5.060 |
5.000 |
63218.010 |
3232.242 |
|
5.230 |
5.290 |
5.130 |
4.870 |
152649.550 |
7758.811 |
|
5.470 |
5.720 |
5.310 |
5.280 |
225529.220 |
12400.681 |
|
4.900 |
5.470 |
5.470 |
4.830 |
196236.660 |
10459.999 |
|
4.890 |
5.090 |
4.970 |
4.800 |
65433.340 |
3246.146 |
|
5.300 |
5.360 |
4.900 |
4.830 |
109116.910 |
5515.963 |
|
5.360 |
5.480 |
5.280 |
5.180 |
117659.100 |
6273.020 |
|
5.190 |
5.500 |
5.370 |
5.000 |
138276.760 |
7424.463 |
|
5.140 |
5.370 |
5.290 |
4.920 |
161749.420 |
8305.517 |
|
5.200 |
5.350 |
5.160 |
4.980 |
113781.140 |
5904.547 |
|
5.820 |
5.820 |
5.250 |
5.250 |
149297.630 |
8101.037 |
|
6.340 |
6.400 |
5.830 |
5.800 |
150303.120 |
9101.798 |
|
6.250 |
6.460 |
6.360 |
6.170 |
120082.940 |
7627.204 |
|
6.250 |
6.440 |
6.270 |
6.010 |
135113.670 |
8397.753 |
|
6.620 |
6.780 |
6.170 |
6.150 |
174956.650 |
11155.366 |
|
6.840 |
6.930 |
6.620 |
6.580 |
170415.650 |
11531.640 |
|
6.590 |
7.210 |
7.000 |
6.400 |
288921.520 |
19610.136 |
|
7.060 |
7.110 |
6.680 |
6.670 |
213192.310 |
14557.865 |
|
7.100 |
7.280 |
7.110 |
6.820 |
277218.190 |
19611.281 |
|
7.150 |
7.150 |
6.960 |
6.860 |
378271.880 |
26534.344 |
|
7.120 |
7.590 |
7.270 |
7.070 |
704134.730 |
51790.599 |
|
6.680 |
7.350 |
7.120 |
6.430 |
939109.280 |
65167.352 |
|
6.150 |
6.680 |
6.680 |
6.080 |
526913.820 |
34424.777 |
|
6.300 |
6.370 |
6.070 |
5.930 |
262145.840 |
16036.726 |
|
13.030 |
13.140 |
12.660 |
12.500 |
167032.910 |
21392.895 |
|
11.770 |
12.900 |
12.890 |
11.580 |
176417.820 |
21872.561 |
|
11.300 |
11.770 |
11.760 |
10.880 |
182125.560 |
20724.679 |
|
11.110 |
11.640 |
11.610 |
11.050 |
243619.130 |
28264.156 |
|
11.000 |
11.170 |
10.580 |
10.400 |
81306.450 |
8756.472 |
|
12.350 |
12.600 |
11.220 |
11.220 |
113640.000 |
13459.382 |
|
12.160 |
12.590 |
12.470 |
12.100 |
71266.260 |
8801.807 |
|
12.650 |
12.970 |
12.290 |
12.000 |
113426.300 |
13977.475 |
|
12.380 |
13.590 |
12.800 |
12.210 |
188966.560 |
24219.647 |
|
12.000 |
13.010 |
12.650 |
12.000 |
185890.900 |
23418.554 |
|
11.820 |
11.970 |
11.880 |
11.350 |
109248.070 |
12807.390 |
|
10.850 |
11.760 |
11.650 |
10.740 |
113852.190 |
13034.883 |
|
10.750 |
11.320 |
10.950 |
10.680 |
92723.880 |
10204.580 |
|
10.430 |
11.100 |
10.890 |
10.000 |
97556.810 |
10393.783 |
|
10.690 |
10.990 |
10.700 |
10.470 |
32628.000 |
3496.839 |
|
11.140 |
11.290 |
10.710 |
10.440 |
40267.760 |
4321.330 |
|
