- 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| 宏源证券(000562)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) |
14.020 |
15.040 |
13.920 |
13.700 |
279630.350 |
39956.308 |
|
13.750 |
15.070 |
14.620 |
13.500 |
342973.530 |
49443.462 |
|
13.150 |
14.500 |
14.000 |
12.800 |
337811.280 |
46312.454 |
|
13.300 |
14.190 |
13.530 |
13.100 |
252546.510 |
34675.733 |
|
13.890 |
14.000 |
13.370 |
13.080 |
288697.870 |
39085.891 |
|
13.180 |
14.300 |
14.200 |
12.750 |
391984.240 |
54515.407 |
|
12.850 |
13.580 |
13.000 |
12.500 |
194365.380 |
25697.001 |
|
12.330 |
13.600 |
13.010 |
12.330 |
261081.800 |
34137.621 |
|
12.600 |
12.880 |
12.540 |
11.880 |
250877.330 |
30895.104 |
|
13.520 |
13.740 |
13.200 |
13.000 |
223752.830 |
29923.729 |
|
12.670 |
14.200 |
13.760 |
12.600 |
360558.240 |
47901.857 |
|
12.900 |
13.520 |
13.120 |
12.720 |
441032.800 |
58573.659 |
|
11.150 |
12.290 |
12.290 |
11.000 |
163373.970 |
19273.581 |
|
10.200 |
11.220 |
11.170 |
10.100 |
87600.110 |
9491.156 |
|
11.990 |
11.990 |
10.650 |
10.650 |
64572.610 |
7190.197 |
|
11.630 |
12.270 |
11.830 |
11.510 |
56437.960 |
6738.047 |
|
11.800 |
12.200 |
11.870 |
11.580 |
60712.390 |
7229.747 |
|
11.610 |
12.400 |
12.000 |
11.120 |
91629.190 |
10779.047 |
|
12.390 |
12.640 |
11.740 |
11.700 |
64238.370 |
7731.110 |
|
14.020 |
14.020 |
12.690 |
12.690 |
63455.850 |
8292.521 |
|
15.430 |
15.460 |
14.100 |
14.000 |
72536.030 |
10650.922 |
|
15.450 |
15.720 |
15.490 |
15.090 |
48096.310 |
7430.210 |
|
15.180 |
15.730 |
15.420 |
14.910 |
70122.440 |
10772.339 |
|
15.600 |
15.780 |
15.010 |
15.010 |
67409.330 |
10328.279 |
|
15.980 |
16.180 |
15.520 |
15.510 |
49160.930 |
7783.415 |
|
15.100 |
16.650 |
16.380 |
15.100 |
88688.370 |
14138.172 |
|
16.080 |
16.140 |
15.480 |
15.470 |
42985.480 |
6737.257 |
|
16.420 |
16.550 |
15.990 |
15.800 |
42994.690 |
6924.287 |
|
16.420 |
16.550 |
16.080 |
15.950 |
65521.220 |
10589.126 |
|
16.700 |
17.090 |
16.700 |
16.650 |
53887.240 |
9077.269 |
|
16.700 |
17.140 |
16.640 |
16.380 |
88631.020 |
14878.178 |
|
16.560 |
17.200 |
16.960 |
16.350 |
113729.770 |
19076.641 |
|
17.080 |
17.300 |
16.370 |
16.200 |
140080.230 |
23368.389 |
|
17.500 |
17.750 |
17.100 |
17.080 |
116592.660 |
20291.384 |
|
16.350 |
17.190 |
17.050 |
16.300 |
130769.480 |
21988.009 |
|
15.490 |
16.500 |
16.330 |
15.030 |
80368.770 |
12648.885 |
|
15.780 |
15.900 |
15.130 |
15.100 |
57687.540 |
8932.448 |
|
15.740 |
16.000 |
15.360 |
15.000 |
73756.320 |
11443.640 |
|
17.150 |
17.210 |
16.050 |
16.050 |
126955.730 |
20999.305 |
|
16.300 |
17.940 |
17.200 |
16.280 |
158148.490 |
26813.886 |
|
17.560 |
17.750 |
17.340 |
17.000 |
69993.890 |
12115.720 |
|
18.140 |
18.490 |
17.800 |
17.800 |
91790.530 |
16645.036 |
|
18.020 |
18.590 |
18.520 |
18.000 |
124271.040 |
22794.319 |
|
17.750 |
18.020 |
17.770 |
17.260 |
92082.730 |
16311.801 |
|
16.450 |
18.110 |
17.750 |
16.310 |
108136.350 |
18895.666 |
|
16.380 |
17.000 |
16.540 |
16.080 |
71374.290 |
11846.281 |
|
15.600 |
17.000 |
16.420 |
15.030 |
95672.190 |
15367.727 |
|
15.780 |
16.280 |
15.900 |
15.780 |
83984.470 |
13453.267 |
|
16.950 |
17.120 |
15.930 |
15.800 |
63609.830 |
10331.066 |
|
