- 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| 深圳机场(000089)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) |
6.380 |
6.450 |
6.340 |
6.300 |
31404.930 |
2001.083 |
|
6.660 |
6.660 |
6.500 |
6.400 |
57692.090 |
3727.063 |
|
6.780 |
6.890 |
6.670 |
6.600 |
43282.270 |
2925.968 |
|
6.860 |
6.900 |
6.830 |
6.710 |
26313.680 |
1786.437 |
|
6.740 |
6.930 |
6.880 |
6.710 |
43245.410 |
2953.520 |
|
6.750 |
6.890 |
6.740 |
6.660 |
37954.260 |
2568.039 |
|
6.680 |
6.770 |
6.700 |
6.590 |
39539.650 |
2642.821 |
|
6.800 |
6.880 |
6.690 |
6.660 |
52818.530 |
3567.139 |
|
6.850 |
6.850 |
6.700 |
6.560 |
79364.040 |
5271.517 |
|
6.920 |
7.090 |
6.900 |
6.800 |
39268.960 |
2723.079 |
|
7.180 |
7.220 |
6.900 |
6.790 |
110147.940 |
7643.471 |
|
7.400 |
7.550 |
7.200 |
7.150 |
96670.300 |
7082.020 |
|
7.130 |
7.800 |
7.640 |
7.100 |
209392.070 |
15865.919 |
|
6.880 |
7.300 |
7.290 |
6.800 |
82299.520 |
5895.646 |
|
7.460 |
7.480 |
6.900 |
6.830 |
106107.920 |
7583.857 |
|
7.120 |
7.600 |
7.450 |
6.950 |
123331.620 |
9066.044 |
|
7.200 |
7.270 |
7.120 |
6.980 |
68980.590 |
4905.571 |
|
7.200 |
7.400 |
7.250 |
6.940 |
154675.560 |
11085.830 |
|
6.800 |
7.440 |
7.320 |
6.750 |
200649.320 |
14525.548 |
|
6.710 |
7.170 |
6.880 |
6.620 |
161524.820 |
11260.922 |
|
6.750 |
7.060 |
6.820 |
6.700 |
189575.980 |
13140.514 |
|
6.500 |
6.820 |
6.750 |
6.500 |
37311.440 |
2494.349 |
|
6.560 |
6.600 |
6.550 |
6.430 |
18748.570 |
1221.929 |
|
6.480 |
6.600 |
6.550 |
6.450 |
22622.000 |
1477.827 |
|
6.550 |
6.710 |
6.500 |
6.450 |
20509.970 |
1351.018 |
|
6.430 |
6.660 |
6.590 |
6.370 |
24513.380 |
1599.128 |
|
6.700 |
6.760 |
6.540 |
6.450 |
24930.960 |
1643.264 |
|
6.770 |
6.810 |
6.700 |
6.570 |
31215.580 |
2077.005 |
|
6.630 |
6.830 |
6.710 |
6.540 |
33632.190 |
2254.920 |
|
6.600 |
6.950 |
6.730 |
6.580 |
58339.770 |
3930.727 |
|
6.600 |
6.680 |
6.550 |
6.500 |
33970.300 |
2240.038 |
|
6.550 |
6.660 |
6.540 |
6.520 |
26687.660 |
1761.170 |
|
6.510 |
6.630 |
6.550 |
6.440 |
26340.040 |
1724.078 |
|
6.250 |
6.570 |
6.510 |
6.200 |
39076.060 |
2524.846 |
|
6.260 |
6.450 |
6.370 |
6.200 |
26120.330 |
1649.209 |
|
6.160 |
6.290 |
6.270 |
6.060 |
65174.920 |
4026.741 |
|
6.440 |
6.550 |
6.290 |
6.210 |
33342.830 |
2124.174 |
|
6.780 |
6.800 |
6.440 |
6.440 |
35318.900 |
2320.079 |
|
6.710 |
6.820 |
6.780 |
6.540 |
28042.440 |
1871.681 |
|
6.840 |
6.920 |
6.730 |
6.670 |
23074.200 |
1560.149 |
|
6.950 |
7.030 |
6.910 |
6.870 |
48092.490 |
3345.798 |
|
6.860 |
7.060 |
7.050 |
6.860 |
46662.440 |
3252.706 |
|
6.990 |
7.060 |
6.880 |
6.660 |
40905.480 |
2829.545 |
|
6.800 |
7.020 |
7.000 |
6.680 |
44973.240 |
3131.369 |
|
6.640 |
6.860 |
6.790 |
6.640 |
45237.920 |
3067.144 |
|
6.400 |
6.860 |
6.710 |
6.370 |
56046.420 |
3737.957 |
|
6.270 |
6.570 |
6.500 |
6.140 |
44948.580 |
2892.966 |
|
6.210 |
6.400 |
6.270 |
6.130 |
48550.010 |
3059.996 |
|
