- 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| 冀东水泥(000401)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) |
7.440 |
7.750 |
7.500 |
7.320 |
38377.240 |
2922.933 |
|
7.260 |
7.550 |
7.430 |
7.260 |
20999.390 |
1560.982 |
|
7.200 |
7.550 |
7.350 |
7.080 |
51253.300 |
3723.116 |
|
7.600 |
7.800 |
7.340 |
7.250 |
43491.220 |
3241.855 |
|
7.380 |
7.830 |
7.780 |
7.320 |
39476.650 |
3018.794 |
|
8.200 |
8.330 |
7.600 |
7.600 |
67202.540 |
5335.918 |
|
7.850 |
8.490 |
8.440 |
7.710 |
83071.990 |
6863.885 |
|
7.450 |
7.980 |
7.940 |
7.350 |
42507.570 |
3279.415 |
|
7.590 |
7.740 |
7.500 |
7.400 |
95691.720 |
7281.826 |
|
7.600 |
7.750 |
7.560 |
7.500 |
27690.850 |
2118.002 |
|
7.460 |
7.860 |
7.630 |
7.460 |
33224.020 |
2524.431 |
|
7.150 |
7.800 |
7.620 |
7.000 |
66326.610 |
4895.907 |
|
7.150 |
7.300 |
7.180 |
6.900 |
44199.390 |
3131.752 |
|
7.640 |
7.800 |
7.190 |
7.010 |
73852.630 |
5340.689 |
|
8.550 |
8.660 |
7.720 |
7.720 |
58614.390 |
4870.499 |
|
8.600 |
8.750 |
8.520 |
8.430 |
36515.520 |
3127.535 |
|
8.610 |
8.880 |
8.710 |
8.130 |
105205.220 |
8968.941 |
|
9.550 |
9.650 |
8.640 |
8.640 |
102264.930 |
9152.165 |
|
10.200 |
10.350 |
9.600 |
9.600 |
52526.550 |
5213.468 |
|
10.210 |
10.490 |
10.300 |
10.010 |
35379.920 |
3603.823 |
|
10.910 |
10.910 |
10.370 |
10.350 |
44687.330 |
4709.104 |
|
10.800 |
11.080 |
10.900 |
10.500 |
96330.470 |
10431.618 |
|
10.400 |
10.990 |
10.750 |
10.350 |
75906.940 |
8057.958 |
|
10.630 |
10.760 |
10.580 |
10.410 |
82900.310 |
8722.912 |
|
10.850 |
10.850 |
10.600 |
10.400 |
98760.310 |
10445.258 |
|
10.570 |
10.990 |
10.990 |
10.570 |
49921.610 |
5385.748 |
|
10.610 |
10.800 |
10.470 |
10.450 |
51718.030 |
5481.891 |
|
10.790 |
10.830 |
10.600 |
10.510 |
51496.000 |
5505.776 |
|
10.150 |
10.790 |
10.790 |
10.050 |
67252.270 |
7010.904 |
|
10.030 |
10.450 |
10.270 |
9.800 |
66168.060 |
6697.425 |
|
10.880 |
10.930 |
9.980 |
9.780 |
80960.110 |
8238.856 |
|
11.400 |
11.400 |
10.560 |
10.460 |
70600.680 |
7630.241 |
|
12.480 |
12.480 |
11.400 |
11.390 |
95061.520 |
11208.221 |
|
12.300 |
12.350 |
12.340 |
12.020 |
72948.270 |
8879.448 |
|
12.640 |
12.650 |
12.380 |
12.100 |
78723.120 |
9724.502 |
|
12.490 |
13.600 |
12.800 |
12.300 |
133022.430 |
17452.395 |
|
12.430 |
12.620 |
12.600 |
12.030 |
103587.010 |
12783.441 |
|
12.100 |
12.740 |
12.600 |
11.990 |
68630.110 |
8431.368 |
|
12.380 |
13.100 |
12.600 |
12.270 |
58723.660 |
7406.271 |
|
12.180 |
12.480 |
12.360 |
12.000 |
38779.270 |
4771.875 |
|
11.870 |
12.540 |
12.200 |
11.560 |
43633.360 |
5294.642 |
|
11.850 |
12.290 |
12.010 |
11.500 |
29732.430 |
3557.566 |
|
12.600 |
12.600 |
11.850 |
11.740 |
39045.230 |
4667.582 |
|
