- 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| 汕电力A(000534)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) |
3.710 |
3.830 |
3.770 |
3.700 |
8621.360 |
324.902 |
|
3.720 |
3.740 |
3.680 |
3.650 |
5364.000 |
197.700 |
|
3.640 |
3.750 |
3.700 |
3.600 |
11316.800 |
414.831 |
|
3.940 |
3.940 |
3.670 |
3.620 |
12066.110 |
450.016 |
|
4.050 |
4.100 |
3.990 |
3.900 |
11906.850 |
475.017 |
|
4.200 |
4.350 |
4.120 |
4.080 |
31722.180 |
1337.490 |
|
4.180 |
4.480 |
4.380 |
3.970 |
51195.430 |
2171.992 |
|
3.630 |
4.110 |
4.110 |
3.630 |
25463.290 |
1014.747 |
|
4.040 |
4.040 |
3.740 |
3.700 |
14767.330 |
575.175 |
|
3.990 |
4.110 |
3.970 |
3.900 |
9261.940 |
371.069 |
|
4.010 |
4.090 |
4.020 |
3.950 |
9808.450 |
396.345 |
|
4.020 |
4.120 |
4.060 |
3.800 |
15513.460 |
613.792 |
|
4.080 |
4.100 |
4.020 |
3.910 |
13531.050 |
543.303 |
|
4.550 |
4.580 |
4.100 |
4.100 |
16810.640 |
709.595 |
|
5.060 |
5.060 |
4.550 |
4.550 |
20565.840 |
973.133 |
|
5.020 |
5.080 |
5.050 |
4.960 |
8868.460 |
445.124 |
|
5.040 |
5.100 |
4.990 |
4.920 |
10510.890 |
525.453 |
|
5.150 |
5.210 |
4.980 |
4.970 |
12422.500 |
628.322 |
|
5.350 |
5.350 |
5.160 |
5.150 |
12850.010 |
671.111 |
|
5.270 |
5.460 |
5.370 |
5.110 |
18166.080 |
954.786 |
|
5.590 |
5.690 |
5.320 |
5.300 |
26190.800 |
1419.550 |
|
5.520 |
5.850 |
5.570 |
5.500 |
49562.660 |
2792.421 |
|
5.590 |
5.590 |
5.380 |
5.350 |
22893.790 |
1240.406 |
|
5.510 |
5.650 |
5.580 |
5.510 |
25671.200 |
1432.958 |
|
5.530 |
5.550 |
5.470 |
5.390 |
24486.320 |
1338.549 |
|
5.470 |
5.690 |
5.600 |
5.470 |
30896.350 |
1725.656 |
|
5.560 |
5.630 |
5.460 |
5.400 |
31685.040 |
1745.557 |
|
5.760 |
5.760 |
5.550 |
5.520 |
71031.610 |
4004.135 |
|
5.470 |
5.660 |
5.630 |
5.350 |
42865.020 |
2383.801 |
|
5.150 |
5.530 |
5.430 |
5.060 |
36557.990 |
1913.898 |
|
5.130 |
5.280 |
5.100 |
5.030 |
20146.240 |
1040.935 |
|
5.470 |
5.550 |
5.100 |
5.060 |
38077.940 |
2005.815 |
|
5.800 |
5.840 |
5.570 |
5.520 |
39577.720 |
2235.806 |
|
5.560 |
5.830 |
5.780 |
5.460 |
37109.950 |
2095.259 |
|
5.460 |
5.700 |
5.580 |
5.400 |
34112.620 |
1882.383 |
|
5.700 |
5.850 |
5.700 |
5.620 |
49320.830 |
2838.269 |
|
5.600 |
5.920 |
5.860 |
5.550 |
61740.620 |
3553.549 |
|
5.550 |
5.670 |
5.630 |
5.380 |
52649.810 |
2901.846 |
|
5.230 |
5.540 |
5.540 |
5.230 |
52544.810 |
2852.852 |
|
5.600 |
5.600 |
5.280 |
5.230 |
73784.300 |
3973.074 |
|
4.980 |
5.420 |
5.420 |
4.930 |
81832.220 |
4349.014 |
|
4.900 |
5.070 |
4.930 |
4.870 |
16840.990 |
839.663 |
|
5.170 |
5.200 |
4.920 |
4.900 |
16741.150 |
838.616 |
|
