- 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| 苏常柴A(000570)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) |
3.580 |
3.580 |
3.420 |
3.410 |
12093.500 |
423.466 |
|
3.700 |
3.730 |
3.710 |
3.620 |
9798.290 |
361.203 |
|
3.610 |
3.700 |
3.680 |
3.540 |
14940.690 |
542.320 |
|
3.520 |
3.680 |
3.600 |
3.460 |
17144.610 |
613.677 |
|
3.580 |
3.580 |
3.480 |
3.420 |
7383.670 |
258.623 |
|
3.500 |
3.680 |
3.620 |
3.500 |
13893.990 |
500.586 |
|
3.450 |
3.530 |
3.520 |
3.450 |
5372.730 |
188.346 |
|
3.350 |
3.550 |
3.510 |
3.350 |
11627.090 |
404.368 |
|
3.730 |
3.730 |
3.420 |
3.380 |
9179.650 |
320.543 |
|
3.750 |
3.800 |
3.710 |
3.680 |
5681.900 |
213.102 |
|
3.730 |
3.850 |
3.740 |
3.660 |
12089.100 |
453.027 |
|
3.920 |
3.980 |
3.750 |
3.740 |
28963.960 |
1122.130 |
|
3.550 |
4.040 |
4.020 |
3.550 |
42561.530 |
1665.514 |
|
3.480 |
3.670 |
3.670 |
3.410 |
5866.000 |
211.591 |
|
4.000 |
4.000 |
3.600 |
3.600 |
8362.600 |
312.879 |
|
3.960 |
4.000 |
3.960 |
3.810 |
6201.950 |
244.626 |
|
4.000 |
4.020 |
3.960 |
3.910 |
5746.130 |
227.713 |
|
4.010 |
4.010 |
3.960 |
3.750 |
8361.910 |
325.310 |
|
3.980 |
4.050 |
4.010 |
3.870 |
12001.020 |
476.804 |
|
4.390 |
4.390 |
4.030 |
4.030 |
28073.330 |
1160.648 |
|
4.800 |
4.800 |
4.480 |
4.480 |
40824.540 |
1881.753 |
|
4.980 |
5.130 |
4.980 |
4.830 |
9722.390 |
480.263 |
|
5.070 |
5.070 |
4.870 |
4.820 |
8542.730 |
421.740 |
|
5.150 |
5.180 |
4.950 |
4.920 |
7442.920 |
376.875 |
|
5.200 |
5.250 |
5.200 |
5.060 |
8775.570 |
451.659 |
|
5.150 |
5.290 |
5.250 |
5.080 |
12707.100 |
659.225 |
|
5.380 |
5.400 |
5.150 |
5.120 |
14498.660 |
756.897 |
|
5.350 |
5.490 |
5.380 |
5.300 |
23593.260 |
1269.155 |
|
5.400 |
5.480 |
5.330 |
5.280 |
23370.710 |
1251.822 |
|
5.290 |
5.680 |
5.500 |
5.280 |
31433.550 |
1725.883 |
|
5.330 |
5.380 |
5.280 |
5.240 |
16158.040 |
857.032 |
|
5.300 |
5.430 |
5.360 |
5.230 |
29302.790 |
1566.336 |
|
5.230 |
5.430 |
5.210 |
5.190 |
18586.010 |
986.243 |
|
5.140 |
5.350 |
5.250 |
5.070 |
27176.800 |
1423.170 |
|
4.940 |
5.160 |
5.140 |
4.850 |
18435.980 |
934.082 |
|
4.740 |
4.960 |
4.930 |
4.740 |
11482.080 |
556.908 |
|
4.820 |
4.940 |
4.740 |
4.720 |
13585.730 |
660.095 |
|
5.080 |
5.110 |
4.790 |
4.760 |
18352.890 |
906.582 |
|
5.410 |
5.450 |
5.150 |
5.100 |
21199.420 |
1113.179 |
|
5.110 |
5.450 |
5.410 |
5.110 |
15925.850 |
840.978 |
|
5.250 |
5.380 |
5.210 |
5.090 |
21765.880 |
1135.658 |
|
5.400 |
5.560 |
5.350 |
5.300 |
35576.640 |
1935.189 |
|
5.290 |
5.470 |
5.460 |
5.270 |
33200.220 |
1787.120 |
|
5.220 |
5.280 |
5.250 |
5.110 |
20213.400 |
1052.394 |
|
4.940 |
5.230 |
5.200 |
4.930 |
20668.450 |
1060.771 |
|
4.890 |
5.090 |
4.940 |
4.880 |
13064.900 |
649.603 |
|
4.680 |
5.030 |
4.920 |
4.580 |
19433.860 |
945.289 |
|
4.700 |
4.800 |
4.730 |
4.620 |
9240.060 |
436.416 |
|
4.800 |
4.830 |
4.670 |
4.590 |
11474.700 |
538.152 |
|
