- 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| 中集集团(000039)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) |
8.550 |
8.820 |
8.750 |
8.500 |
32742.790 |
2846.481 |
|
8.380 |
8.650 |
8.470 |
8.370 |
22926.050 |
1953.294 |
|
8.390 |
8.530 |
8.370 |
8.210 |
22898.590 |
1915.342 |
|
8.590 |
8.680 |
8.360 |
8.280 |
29189.150 |
2462.104 |
|
8.630 |
8.790 |
8.670 |
8.570 |
18017.400 |
1563.911 |
|
8.880 |
8.880 |
8.640 |
8.400 |
34259.300 |
2939.456 |
|
9.000 |
9.170 |
8.820 |
8.770 |
39511.380 |
3526.554 |
|
8.600 |
9.200 |
9.180 |
8.400 |
61783.580 |
5536.069 |
|
8.430 |
8.590 |
8.500 |
8.310 |
22598.070 |
1916.236 |
|
9.050 |
9.130 |
8.450 |
8.430 |
32660.740 |
2861.886 |
|
9.080 |
9.210 |
9.070 |
8.950 |
21615.650 |
1963.855 |
|
9.030 |
9.150 |
9.080 |
8.910 |
21567.900 |
1952.918 |
|
9.060 |
9.170 |
8.980 |
8.770 |
36472.660 |
3262.760 |
|
9.000 |
9.190 |
9.100 |
8.880 |
34237.130 |
3106.051 |
|
9.810 |
9.890 |
8.980 |
8.950 |
53226.560 |
4958.901 |
|
10.280 |
10.290 |
9.800 |
9.800 |
50876.710 |
5102.280 |
|
10.270 |
10.370 |
10.320 |
10.190 |
20525.050 |
2106.541 |
|
10.350 |
10.390 |
10.230 |
10.150 |
25124.760 |
2577.786 |
|
10.360 |
10.550 |
10.200 |
10.150 |
36462.760 |
3746.285 |
|
10.700 |
10.710 |
10.440 |
10.400 |
30430.790 |
3211.111 |
|
10.710 |
10.890 |
10.770 |
10.430 |
39555.700 |
4209.742 |
|
11.130 |
11.130 |
10.730 |
10.700 |
37289.240 |
4050.100 |
|
11.190 |
11.270 |
11.000 |
10.950 |
36298.100 |
4021.248 |
|
11.370 |
11.370 |
11.020 |
10.900 |
68754.710 |
7637.337 |
|
11.400 |
11.590 |
11.450 |
11.400 |
53386.480 |
6134.556 |
|
11.400 |
11.530 |
11.360 |
11.300 |
48263.340 |
5511.441 |
|
11.210 |
11.680 |
11.570 |
11.210 |
71303.840 |
8176.643 |
|
11.370 |
11.480 |
11.180 |
11.180 |
43397.520 |
4911.913 |
|
11.290 |
11.450 |
11.300 |
11.220 |
48562.090 |
5507.098 |
|
10.900 |
11.400 |
11.320 |
10.810 |
51948.000 |
5819.524 |
|
10.670 |
11.010 |
10.930 |
10.480 |
38814.930 |
4163.169 |
|
10.750 |
10.970 |
10.540 |
10.510 |
38599.410 |
4144.214 |
|
11.000 |
11.060 |
10.600 |
10.400 |
64555.120 |
6926.435 |
|
11.530 |
11.690 |
11.140 |
11.050 |
75887.270 |
8603.784 |
|
11.400 |
11.670 |
11.490 |
11.290 |
59341.640 |
6780.559 |
|
11.740 |
11.860 |
11.560 |
11.380 |
84548.090 |
9763.220 |
|
11.610 |
12.320 |
11.800 |
11.450 |
158387.480 |
18777.973 |
|
11.260 |
11.850 |
11.750 |
11.260 |
112317.660 |
13021.290 |
|
11.250 |
11.500 |
11.240 |
11.000 |
78986.950 |
8876.446 |
|
10.600 |
11.290 |
11.190 |
10.600 |
85998.570 |
9508.552 |
|
10.700 |
10.890 |
10.550 |
10.460 |
48755.360 |
5209.615 |
|
10.260 |
10.860 |
10.720 |
10.030 |
76298.670 |
8001.402 |
|
10.310 |
10.550 |
10.390 |
10.300 |
47227.790 |
4919.064 |
|
10.530 |
10.800 |
10.350 |
10.300 |
63153.090 |
6610.608 |
|
