- 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| ST中福(000592)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) |
2.890 |
2.920 |
2.810 |
2.810 |
12971.000 |
366.485 |
|
2.900 |
2.960 |
2.960 |
2.870 |
8497.490 |
248.558 |
|
2.900 |
2.940 |
2.910 |
2.850 |
10864.530 |
314.791 |
|
2.850 |
2.950 |
2.900 |
2.790 |
10849.780 |
310.675 |
|
2.950 |
2.970 |
2.930 |
2.890 |
10628.710 |
311.961 |
|
2.880 |
3.000 |
2.970 |
2.840 |
10778.100 |
317.490 |
|
2.840 |
2.910 |
2.880 |
2.810 |
5929.190 |
170.136 |
|
2.860 |
2.950 |
2.840 |
2.750 |
8354.290 |
238.121 |
|
3.000 |
3.000 |
2.880 |
2.880 |
14401.780 |
419.255 |
|
2.880 |
3.030 |
3.030 |
2.840 |
12641.440 |
376.151 |
|
2.980 |
2.980 |
2.890 |
2.860 |
15524.220 |
449.489 |
|
3.150 |
3.200 |
3.010 |
3.010 |
16717.970 |
516.368 |
|
3.000 |
3.170 |
3.170 |
2.900 |
24929.960 |
774.219 |
|
3.020 |
3.080 |
3.020 |
2.980 |
17875.650 |
536.349 |
|
3.310 |
3.330 |
3.140 |
3.140 |
7274.490 |
232.221 |
|
3.270 |
3.360 |
3.310 |
3.240 |
10684.270 |
353.077 |
|
3.380 |
3.400 |
3.310 |
3.300 |
9825.100 |
327.897 |
|
3.390 |
3.390 |
3.270 |
3.230 |
13993.660 |
455.211 |
|
3.400 |
3.460 |
3.400 |
3.400 |
19014.000 |
647.113 |
|
3.710 |
3.710 |
3.580 |
3.580 |
10959.000 |
393.147 |
|
4.000 |
4.030 |
3.770 |
3.770 |
12968.120 |
503.726 |
|
3.940 |
4.030 |
3.970 |
3.910 |
7336.490 |
290.312 |
|
3.930 |
3.990 |
3.940 |
3.880 |
8859.420 |
348.691 |
|
4.000 |
4.160 |
3.920 |
3.910 |
11455.140 |
460.277 |
|
4.080 |
4.160 |
4.030 |
4.000 |
12801.090 |
522.682 |
|
4.150 |
4.200 |
4.130 |
3.960 |
21994.500 |
896.353 |
|
4.400 |
4.460 |
4.170 |
4.150 |
21331.270 |
913.640 |
|
4.390 |
4.420 |
4.370 |
4.300 |
22431.360 |
977.651 |
|
4.530 |
4.650 |
4.320 |
4.320 |
44335.880 |
1983.766 |
|
4.340 |
4.530 |
4.530 |
4.300 |
49844.800 |
2236.124 |
|
4.320 |
4.360 |
4.310 |
4.200 |
31345.850 |
1346.335 |
|
4.360 |
4.400 |
4.380 |
4.270 |
60410.450 |
2646.525 |
|
4.150 |
4.260 |
4.190 |
4.120 |
20268.910 |
850.085 |
|
4.000 |
4.170 |
4.170 |
4.000 |
21610.240 |
889.172 |
|
3.950 |
4.120 |
4.050 |
3.930 |
18772.390 |
754.419 |
|
4.210 |
4.260 |
3.960 |
3.950 |
30095.350 |
1221.945 |
|
4.240 |
4.290 |
4.160 |
4.150 |
40046.540 |
1677.209 |
|
4.260 |
4.370 |
4.370 |
4.160 |
72268.790 |
3134.268 |
|
3.950 |
4.160 |
4.160 |
3.940 |
24480.300 |
999.731 |
|
4.110 |
4.140 |
3.960 |
3.930 |
24643.760 |
985.375 |
|
4.080 |
4.290 |
4.140 |
4.060 |
30937.070 |
1295.598 |
|
4.060 |
4.180 |
4.160 |
4.010 |
30960.500 |
1268.865 |
|
4.030 |
4.080 |
4.050 |
3.920 |
28837.910 |
1150.192 |
|
3.950 |
4.030 |
4.030 |
3.840 |
32525.220 |
1286.207 |
|
3.830 |
3.860 |
3.840 |
3.780 |
30115.630 |
1155.822 |
|
3.670 |
3.780 |
3.680 |
3.620 |
11090.640 |
410.819 |
|
3.810 |
3.860 |
3.680 |
3.630 |
10761.510 |
400.166 |
|
