- 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| 小天鹅A(000418)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) |
4.100 |
4.170 |
4.090 |
3.900 |
24715.140 |
1011.482 |
|
4.270 |
4.360 |
4.290 |
4.200 |
16020.940 |
685.574 |
|
4.130 |
4.300 |
4.270 |
4.130 |
24493.210 |
1034.979 |
|
4.020 |
4.270 |
4.190 |
4.010 |
21422.630 |
890.178 |
|
4.260 |
4.260 |
4.070 |
4.060 |
19404.710 |
799.971 |
|
4.240 |
4.360 |
4.280 |
4.100 |
34561.100 |
1466.151 |
|
3.990 |
4.380 |
4.200 |
3.990 |
43526.800 |
1848.430 |
|
4.000 |
4.100 |
4.050 |
3.900 |
22725.080 |
914.509 |
|
4.280 |
4.290 |
4.000 |
3.970 |
26866.330 |
1104.366 |
|
4.470 |
4.500 |
4.380 |
4.320 |
19920.760 |
881.083 |
|
4.550 |
4.590 |
4.410 |
4.280 |
46552.100 |
2063.034 |
|
4.490 |
4.790 |
4.630 |
4.400 |
122170.200 |
5650.851 |
|
4.100 |
4.490 |
4.490 |
3.970 |
69603.190 |
3015.716 |
|
3.990 |
4.190 |
4.120 |
3.890 |
40367.520 |
1623.071 |
|
4.480 |
4.490 |
4.040 |
4.030 |
32801.780 |
1364.955 |
|
4.440 |
4.540 |
4.480 |
4.380 |
20982.800 |
935.203 |
|
4.500 |
4.550 |
4.490 |
4.310 |
26158.880 |
1165.020 |
|
4.480 |
4.570 |
4.470 |
4.210 |
26169.460 |
1143.997 |
|
4.740 |
4.740 |
4.560 |
4.350 |
29187.650 |
1329.842 |
|
5.100 |
5.320 |
4.780 |
4.780 |
22052.310 |
1091.441 |
|
5.850 |
5.900 |
5.310 |
5.310 |
21651.540 |
1194.244 |
|
5.770 |
5.880 |
5.850 |
5.710 |
17366.260 |
1006.462 |
|
5.750 |
5.870 |
5.770 |
5.600 |
16764.910 |
962.875 |
|
5.830 |
5.970 |
5.720 |
5.680 |
16041.840 |
936.003 |
|
6.060 |
6.160 |
5.910 |
5.810 |
19568.960 |
1175.269 |
|
6.000 |
6.270 |
6.170 |
5.900 |
21574.820 |
1308.814 |
|
6.400 |
6.400 |
6.090 |
6.000 |
29671.810 |
1845.036 |
|
6.420 |
6.580 |
6.380 |
6.320 |
28316.730 |
1817.677 |
|
6.520 |
6.640 |
6.360 |
6.350 |
44072.940 |
2848.732 |
|
6.700 |
6.810 |
6.670 |
6.600 |
47641.580 |
3185.340 |
|
6.660 |
6.820 |
6.690 |
6.600 |
52883.840 |
3536.387 |
|
6.610 |
6.940 |
6.820 |
6.450 |
90121.390 |
6034.741 |
|
6.570 |
6.850 |
6.640 |
6.570 |
141584.280 |
9493.168 |
|
6.280 |
6.550 |
6.470 |
6.180 |
64561.110 |
4127.912 |
|
5.850 |
6.250 |
6.220 |
5.850 |
35479.910 |
2166.422 |
|
5.880 |
6.100 |
6.040 |
5.610 |
31340.790 |
1843.509 |
|
6.220 |
6.420 |
5.860 |
5.750 |
43644.300 |
2659.572 |
|
6.450 |
6.650 |
6.180 |
6.100 |
46033.580 |
2890.134 |
|
6.490 |
6.770 |
6.510 |
6.350 |
63101.670 |
4152.467 |
|
6.300 |
6.490 |
6.460 |
6.220 |
30964.490 |
1978.858 |
|
6.390 |
6.480 |
6.320 |
6.200 |
42912.400 |
2721.383 |
|
6.800 |
6.850 |
6.390 |
6.380 |
84577.260 |
5650.780 |
|
6.760 |
6.970 |
6.920 |
6.630 |
104156.620 |
7056.539 |
|
6.850 |
6.920 |
6.740 |
6.510 |
81724.620 |
5493.026 |
|
6.100 |
6.950 |
6.840 |
6.100 |
122421.160 |
7993.052 |
|
6.050 |
6.550 |
6.350 |
6.030 |
138120.580 |
8836.317 |
|
5.650 |
6.090 |
5.950 |
5.350 |
81473.880 |
4780.519 |
|
5.660 |
5.850 |
5.740 |
5.560 |
81967.310 |
4701.054 |
|
5.380 |
5.650 |
5.550 |
5.220 |
54973.320 |
3010.571 |
|
