- 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| 国际实业(000159)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) |
9.410 |
10.180 |
9.900 |
9.350 |
52559.680 |
5122.410 |
|
8.990 |
9.420 |
9.400 |
8.820 |
43574.030 |
3976.295 |
|
9.740 |
9.930 |
9.050 |
8.820 |
62192.320 |
5681.301 |
|
10.500 |
10.500 |
9.800 |
9.720 |
35038.400 |
3508.795 |
|
11.100 |
11.200 |
10.800 |
10.580 |
23940.780 |
2600.329 |
|
11.140 |
11.500 |
11.180 |
10.700 |
31313.890 |
3500.714 |
|
12.080 |
12.350 |
11.120 |
11.120 |
36507.690 |
4305.725 |
|
11.200 |
12.400 |
12.360 |
11.000 |
44884.160 |
5404.115 |
|
10.880 |
11.410 |
11.390 |
10.500 |
21409.400 |
2380.541 |
|
12.180 |
12.180 |
11.160 |
11.160 |
32077.700 |
3689.885 |
|
12.800 |
12.820 |
12.400 |
12.060 |
15654.030 |
1953.213 |
|
12.710 |
13.340 |
12.780 |
12.500 |
24625.770 |
3197.218 |
|
12.360 |
13.000 |
12.730 |
11.860 |
22030.030 |
2714.602 |
|
12.200 |
12.500 |
12.350 |
11.600 |
31696.390 |
3831.557 |
|
13.880 |
13.880 |
12.490 |
12.490 |
25770.570 |
3334.198 |
|
14.360 |
14.760 |
13.880 |
13.800 |
31934.970 |
4582.593 |
|
14.640 |
14.670 |
14.390 |
13.720 |
25257.800 |
3580.502 |
|
15.400 |
15.550 |
14.400 |
14.100 |
37907.930 |
5557.215 |
|
16.900 |
17.000 |
15.170 |
15.110 |
35645.630 |
5613.397 |
|
17.240 |
17.240 |
16.780 |
16.670 |
11974.070 |
2021.684 |
|
17.450 |
17.720 |
17.190 |
16.500 |
31217.870 |
5279.163 |
|
18.490 |
18.820 |
17.500 |
17.500 |
26794.110 |
4850.555 |
|
19.190 |
19.190 |
18.380 |
18.300 |
28798.600 |
5389.074 |
|
18.660 |
19.370 |
19.190 |
18.500 |
52155.360 |
9930.434 |
|
18.000 |
18.680 |
18.660 |
17.900 |
26408.690 |
4869.089 |
|
17.810 |
18.210 |
17.900 |
17.600 |
16495.810 |
2960.404 |
|
17.660 |
18.290 |
18.200 |
17.660 |
21210.880 |
3831.043 |
|
18.500 |
18.700 |
17.850 |
17.800 |
21491.120 |
3894.605 |
|
18.700 |
19.050 |
18.600 |
18.510 |
22275.340 |
4189.630 |
|
17.790 |
18.760 |
18.510 |
17.210 |
29492.580 |
5331.279 |
|
18.000 |
18.780 |
18.040 |
16.410 |
59501.070 |
10199.190 |
|
18.400 |
18.890 |
18.230 |
18.000 |
27178.130 |
4979.052 |
|
19.880 |
20.100 |
18.890 |
18.000 |
41502.780 |
7928.904 |
|
19.550 |
20.500 |
19.800 |
19.400 |
39608.430 |
7887.024 |
|
18.790 |
20.000 |
19.530 |
18.570 |
43896.660 |
8477.616 |
|
18.680 |
19.490 |
18.850 |
18.310 |
58466.380 |
11196.954 |
|
18.420 |
18.920 |
18.790 |
18.020 |
62376.030 |
11468.407 |
|
18.190 |
18.580 |
18.210 |
17.700 |
70030.940 |
12663.062 |
|
16.220 |
17.330 |
17.160 |
16.050 |
44483.020 |
7402.705 |
|
17.710 |
17.980 |
15.950 |
15.950 |
71745.420 |
11756.759 |
|
16.720 |
18.120 |
17.720 |
16.210 |
44128.430 |
7674.755 |
|
17.020 |
17.490 |
16.950 |
16.800 |
15499.630 |
2658.072 |
|
17.000 |
17.350 |
17.120 |
16.880 |
11999.270 |
2054.589 |
|
